サーラコーポレーション(2734)の株価時系列情報
サーラコーポレーション(2734)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 991 | 1,015 | 980 | 1,015 | 98,200 |
| 2025/08/04 | 970 | 995 | 970 | 990 | 50,900 |
| 2025/08/01 | 970 | 991 | 968 | 984 | 88,300 |
| 2025/07/31 | 950 | 969 | 950 | 964 | 63,100 |
| 2025/07/30 | 939 | 953 | 939 | 947 | 51,600 |
| 2025/07/29 | 933 | 948 | 932 | 939 | 57,700 |
| 2025/07/28 | 939 | 947 | 932 | 943 | 78,900 |
| 2025/07/25 | 934 | 940 | 930 | 938 | 39,400 |
| 2025/07/24 | 927 | 938 | 925 | 925 | 64,400 |
| 2025/07/23 | 932 | 939 | 923 | 927 | 90,400 |
| 2025/07/22 | 930 | 937 | 922 | 923 | 63,800 |
| 2025/07/18 | 936 | 936 | 927 | 930 | 37,000 |
| 2025/07/17 | 932 | 940 | 929 | 929 | 44,700 |
| 2025/07/16 | 931 | 950 | 931 | 936 | 44,000 |
| 2025/07/15 | 939 | 950 | 931 | 931 | 44,600 |
| 2025/07/14 | 926 | 945 | 926 | 931 | 70,400 |
| 2025/07/11 | 934 | 954 | 924 | 926 | 80,200 |
| 2025/07/10 | 920 | 932 | 912 | 924 | 112,200 |
| 2025/07/09 | 932 | 937 | 908 | 920 | 176,900 |
| 2025/07/08 | 972 | 992 | 935 | 942 | 188,000 |
| 2025/07/07 | 972 | 980 | 971 | 974 | 53,700 |
| 2025/07/04 | 985 | 985 | 969 | 971 | 31,000 |
| 2025/07/03 | 968 | 981 | 968 | 978 | 51,500 |
| 2025/07/02 | 964 | 977 | 961 | 971 | 74,000 |
| 2025/07/01 | 968 | 979 | 964 | 977 | 164,100 |
| 2025/06/30 | 955 | 966 | 955 | 960 | 70,100 |
| 2025/06/27 | 946 | 954 | 946 | 953 | 107,900 |
| 2025/06/26 | 930 | 948 | 930 | 946 | 83,300 |
| 2025/06/25 | 928 | 939 | 927 | 928 | 73,000 |
| 2025/06/24 | 940 | 941 | 926 | 927 | 76,000 |
| 2025/06/23 | 916 | 953 | 916 | 931 | 89,900 |
| 2025/06/20 | 923 | 925 | 913 | 916 | 130,000 |
| 2025/06/19 | 930 | 932 | 924 | 924 | 30,400 |
| 2025/06/18 | 927 | 936 | 925 | 930 | 44,200 |
| 2025/06/17 | 931 | 936 | 924 | 924 | 38,100 |
| 2025/06/16 | 942 | 949 | 937 | 939 | 42,000 |
| 2025/06/13 | 938 | 944 | 929 | 935 | 65,000 |
| 2025/06/12 | 935 | 944 | 933 | 936 | 52,700 |
| 2025/06/11 | 932 | 940 | 930 | 937 | 40,800 |
| 2025/06/10 | 945 | 948 | 929 | 929 | 55,400 |
| 2025/06/09 | 953 | 955 | 937 | 939 | 40,200 |
| 2025/06/06 | 946 | 953 | 942 | 948 | 69,200 |
| 2025/06/05 | 927 | 948 | 927 | 946 | 51,000 |
| 2025/06/04 | 938 | 950 | 929 | 931 | 103,400 |
| 2025/06/03 | 940 | 947 | 933 | 934 | 79,800 |
| 2025/06/02 | 917 | 946 | 917 | 938 | 99,300 |
| 2025/05/30 | 900 | 939 | 895 | 932 | 161,900 |
| 2025/05/29 | 890 | 922 | 888 | 907 | 278,000 |
| 2025/05/28 | 922 | 932 | 910 | 911 | 227,400 |
| 2025/05/27 | 909 | 913 | 904 | 908 | 108,100 |
| 2025/05/26 | 900 | 914 | 900 | 906 | 82,100 |
| 2025/05/23 | 895 | 905 | 890 | 899 | 45,300 |
| 2025/05/22 | 893 | 895 | 885 | 889 | 70,800 |
| 2025/05/21 | 896 | 908 | 894 | 894 | 61,800 |
| 2025/05/20 | 905 | 906 | 891 | 894 | 72,600 |
| 2025/05/19 | 903 | 913 | 895 | 902 | 70,600 |
| 2025/05/16 | 900 | 916 | 897 | 903 | 60,900 |
| 2025/05/15 | 895 | 902 | 891 | 895 | 45,900 |
| 2025/05/14 | 902 | 908 | 895 | 897 | 58,100 |
| 2025/05/13 | 916 | 916 | 906 | 906 | 40,600 |
| 2025/05/12 | 915 | 923 | 903 | 907 | 48,600 |
| 2025/05/09 | 915 | 922 | 913 | 913 | 46,000 |
| 2025/05/08 | 907 | 920 | 904 | 913 | 102,000 |
| 2025/05/07 | 900 | 916 | 899 | 911 | 73,400 |
| 2025/05/02 | 899 | 912 | 897 | 910 | 55,800 |
| 2025/05/01 | 905 | 908 | 896 | 899 | 56,200 |
| 2025/04/30 | 914 | 918 | 904 | 914 | 39,800 |
| 2025/04/28 | 903 | 916 | 903 | 914 | 76,100 |
| 2025/04/25 | 895 | 912 | 895 | 903 | 79,400 |
| 2025/04/24 | 920 | 923 | 889 | 895 | 74,300 |
| 2025/04/23 | 929 | 929 | 917 | 917 | 54,100 |
| 2025/04/22 | 908 | 926 | 903 | 921 | 55,600 |
| 2025/04/21 | 904 | 920 | 904 | 918 | 94,300 |
| 2025/04/18 | 902 | 921 | 902 | 916 | 127,400 |
| 2025/04/17 | 884 | 904 | 884 | 899 | 85,000 |
| 2025/04/16 | 867 | 888 | 867 | 885 | 95,000 |
| 2025/04/15 | 854 | 874 | 854 | 866 | 74,700 |
| 2025/04/14 | 839 | 863 | 836 | 854 | 113,000 |
| 2025/04/11 | 799 | 839 | 791 | 835 | 215,900 |
| 2025/04/10 | 840 | 840 | 815 | 829 | 133,300 |
| 2025/04/09 | 789 | 804 | 776 | 794 | 177,500 |
| 2025/04/08 | 806 | 806 | 779 | 797 | 167,500 |
| 2025/04/07 | 774 | 775 | 737 | 752 | 240,600 |
| 2025/04/04 | 804 | 815 | 786 | 798 | 127,100 |
| 2025/04/03 | 817 | 828 | 812 | 825 | 118,200 |
| 2025/04/02 | 858 | 859 | 844 | 848 | 57,800 |
| 2025/04/01 | 877 | 877 | 854 | 854 | 96,200 |
| 2025/03/31 | 877 | 884 | 862 | 864 | 91,400 |
| 2025/03/28 | 892 | 893 | 879 | 884 | 86,300 |
| 2025/03/27 | 889 | 892 | 877 | 887 | 109,700 |
| 2025/03/26 | 875 | 890 | 867 | 878 | 89,900 |
| 2025/03/25 | 879 | 883 | 870 | 871 | 85,300 |
| 2025/03/24 | 890 | 892 | 871 | 877 | 63,300 |
| 2025/03/21 | 878 | 896 | 874 | 892 | 56,300 |
| 2025/03/19 | 880 | 898 | 880 | 885 | 112,300 |
| 2025/03/18 | 890 | 900 | 880 | 880 | 105,600 |
| 2025/03/17 | 863 | 882 | 863 | 874 | 55,900 |
| 2025/03/14 | 863 | 869 | 861 | 863 | 64,000 |
| 2025/03/13 | 858 | 877 | 853 | 863 | 85,500 |
| 2025/03/12 | 843 | 867 | 843 | 862 | 89,500 |
| 2025/03/11 | 846 | 854 | 840 | 849 | 58,700 |
| 2025/03/10 | 863 | 864 | 843 | 846 | 72,500 |
| 2025/03/07 | 849 | 863 | 830 | 859 | 190,100 |
| 2025/03/06 | 847 | 866 | 847 | 860 | 101,000 |
| 2025/03/05 | 828 | 846 | 828 | 837 | 82,200 |
| 2025/03/04 | 827 | 838 | 823 | 823 | 67,900 |
| 2025/03/03 | 811 | 825 | 807 | 824 | 82,400 |
| 2025/02/28 | 808 | 813 | 797 | 797 | 68,900 |
| 2025/02/27 | 794 | 815 | 789 | 808 | 65,000 |
| 2025/02/26 | 783 | 796 | 773 | 788 | 167,600 |
| 2025/02/25 | 760 | 789 | 760 | 783 | 139,600 |
| 2025/02/21 | 777 | 777 | 753 | 760 | 125,900 |
| 2025/02/20 | 790 | 791 | 768 | 775 | 115,000 |
| 2025/02/19 | 794 | 799 | 792 | 792 | 35,600 |
| 2025/02/18 | 795 | 795 | 787 | 792 | 52,100 |
| 2025/02/17 | 803 | 807 | 794 | 797 | 50,200 |
| 2025/02/14 | 802 | 808 | 798 | 802 | 33,600 |
| 2025/02/13 | 797 | 804 | 795 | 802 | 43,200 |
| 2025/02/12 | 800 | 800 | 783 | 793 | 58,500 |
| 2025/02/10 | 792 | 795 | 789 | 792 | 64,200 |
| 2025/02/07 | 788 | 792 | 783 | 789 | 42,500 |
| 2025/02/06 | 786 | 792 | 784 | 788 | 37,500 |
| 2025/02/05 | 790 | 792 | 785 | 786 | 32,700 |
| 2025/02/04 | 798 | 799 | 783 | 783 | 58,100 |
| 2025/02/03 | 817 | 818 | 788 | 790 | 159,900 |
| 2025/01/31 | 823 | 827 | 817 | 827 | 44,100 |
| 2025/01/30 | 815 | 826 | 815 | 823 | 52,900 |
| 2025/01/29 | 820 | 822 | 806 | 809 | 74,600 |
| 2025/01/28 | 819 | 820 | 812 | 816 | 44,300 |
| 2025/01/27 | 807 | 814 | 807 | 812 | 52,700 |
| 2025/01/24 | 804 | 812 | 801 | 805 | 60,200 |
| 2025/01/23 | 804 | 804 | 792 | 797 | 57,800 |
| 2025/01/22 | 800 | 808 | 795 | 795 | 67,000 |
| 2025/01/21 | 801 | 804 | 796 | 796 | 57,200 |
| 2025/01/20 | 810 | 810 | 799 | 801 | 48,600 |
| 2025/01/17 | 799 | 810 | 798 | 800 | 72,400 |
| 2025/01/16 | 799 | 811 | 791 | 799 | 84,800 |
| 2025/01/15 | 827 | 838 | 793 | 794 | 106,600 |
| 2025/01/14 | 844 | 847 | 826 | 829 | 70,400 |
| 2025/01/10 | 841 | 845 | 839 | 840 | 56,200 |
| 2025/01/09 | 855 | 855 | 841 | 843 | 54,400 |
| 2025/01/08 | 857 | 857 | 846 | 852 | 52,700 |
| 2025/01/07 | 872 | 872 | 851 | 857 | 72,400 |
| 2025/01/06 | 900 | 900 | 861 | 866 | 150,400 |
| 2024/12/30 | 909 | 914 | 896 | 898 | 79,000 |
| 2024/12/27 | 910 | 920 | 906 | 918 | 92,100 |
| 2024/12/26 | 900 | 912 | 899 | 910 | 223,500 |
| 2024/12/25 | 892 | 900 | 888 | 900 | 85,200 |
| 2024/12/24 | 875 | 887 | 865 | 887 | 54,200 |
| 2024/12/23 | 858 | 885 | 857 | 883 | 95,600 |
| 2024/12/20 | 857 | 860 | 845 | 851 | 119,800 |
| 2024/12/19 | 846 | 849 | 841 | 848 | 81,600 |
| 2024/12/18 | 865 | 869 | 849 | 850 | 74,900 |
| 2024/12/17 | 870 | 874 | 861 | 865 | 71,700 |
| 2024/12/16 | 866 | 872 | 855 | 869 | 80,800 |
| 2024/12/13 | 871 | 876 | 861 | 865 | 109,700 |
| 2024/12/12 | 852 | 889 | 852 | 877 | 239,800 |
| 2024/12/11 | 847 | 852 | 837 | 843 | 128,600 |
| 2024/12/10 | 842 | 848 | 838 | 844 | 80,100 |
| 2024/12/09 | 827 | 842 | 827 | 839 | 159,300 |
| 2024/12/06 | 823 | 825 | 817 | 824 | 87,000 |
| 2024/12/05 | 814 | 827 | 810 | 823 | 111,700 |
| 2024/12/04 | 814 | 815 | 799 | 809 | 131,600 |
| 2024/12/03 | 806 | 827 | 805 | 823 | 247,200 |
| 2024/12/02 | 800 | 807 | 798 | 803 | 155,600 |
| 2024/11/29 | 792 | 807 | 791 | 806 | 221,800 |
| 2024/11/28 | 780 | 796 | 775 | 795 | 925,100 |
| 2024/11/27 | 790 | 796 | 784 | 788 | 1,298,800 |
| 2024/11/26 | 801 | 809 | 796 | 799 | 359,600 |
| 2024/11/25 | 800 | 811 | 800 | 802 | 440,300 |
| 2024/11/22 | 792 | 799 | 790 | 794 | 409,800 |
| 2024/11/21 | 794 | 805 | 793 | 797 | 374,800 |
| 2024/11/20 | 806 | 815 | 800 | 800 | 370,500 |
| 2024/11/19 | 806 | 820 | 804 | 814 | 354,100 |
| 2024/11/18 | 810 | 816 | 804 | 811 | 464,900 |
| 2024/11/15 | 820 | 826 | 819 | 822 | 265,800 |
| 2024/11/14 | 830 | 835 | 821 | 821 | 367,700 |
| 2024/11/13 | 830 | 843 | 830 | 832 | 181,100 |
| 2024/11/12 | 830 | 845 | 830 | 833 | 216,300 |
| 2024/11/11 | 830 | 843 | 829 | 837 | 184,400 |
| 2024/11/08 | 839 | 848 | 838 | 839 | 195,700 |
| 2024/11/07 | 830 | 844 | 830 | 844 | 165,000 |
| 2024/11/06 | 833 | 838 | 824 | 825 | 171,800 |
| 2024/11/05 | 821 | 829 | 818 | 824 | 97,700 |
| 2024/11/01 | 832 | 833 | 821 | 824 | 172,500 |
| 2024/10/31 | 853 | 858 | 845 | 847 | 104,600 |
| 2024/10/30 | 862 | 869 | 842 | 842 | 202,700 |
| 2024/10/29 | 866 | 866 | 853 | 853 | 67,500 |
| 2024/10/28 | 845 | 864 | 845 | 864 | 40,400 |
| 2024/10/25 | 858 | 860 | 839 | 839 | 74,300 |
| 2024/10/24 | 847 | 859 | 845 | 852 | 53,800 |
| 2024/10/23 | 860 | 864 | 852 | 852 | 26,200 |
| 2024/10/22 | 868 | 868 | 853 | 853 | 40,000 |
| 2024/10/21 | 854 | 876 | 854 | 868 | 56,700 |
| 2024/10/18 | 863 | 866 | 843 | 846 | 68,100 |
| 2024/10/17 | 867 | 880 | 857 | 859 | 105,100 |
| 2024/10/16 | 858 | 869 | 856 | 859 | 69,500 |
| 2024/10/15 | 855 | 869 | 852 | 864 | 52,500 |
| 2024/10/11 | 859 | 863 | 845 | 850 | 53,700 |
| 2024/10/10 | 850 | 854 | 836 | 854 | 41,400 |