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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,065 | 1,074 | 1,055 | 1,057 | 459,200 |
| 2026/03/18 | 1,060 | 1,084 | 1,057 | 1,075 | 2,966,200 |
| 2026/03/17 | 1,062 | 1,070 | 1,054 | 1,055 | 250,000 |
| 2026/03/16 | 1,055 | 1,068 | 1,048 | 1,060 | 319,400 |
| 2026/03/13 | 1,060 | 1,065 | 1,055 | 1,055 | 719,400 |
| 2026/03/12 | 1,063 | 1,070 | 1,057 | 1,067 | 1,206,400 |
| 2026/03/11 | 1,135 | 1,142 | 1,081 | 1,087 | 961,200 |
| 2026/03/10 | 1,130 | 1,144 | 1,120 | 1,124 | 173,300 |
| 2026/03/09 | 1,090 | 1,119 | 1,068 | 1,110 | 278,000 |
| 2026/03/06 | 1,116 | 1,136 | 1,114 | 1,135 | 202,500 |
| 2026/03/05 | 1,134 | 1,150 | 1,107 | 1,119 | 329,500 |
| 2026/03/04 | 1,129 | 1,141 | 1,108 | 1,122 | 427,000 |
| 2026/03/03 | 1,162 | 1,184 | 1,145 | 1,153 | 497,000 |
| 2026/03/02 | 1,202 | 1,228 | 1,192 | 1,222 | 72,900 |
| 2026/02/27 | 1,201 | 1,224 | 1,198 | 1,222 | 96,200 |
| 2026/02/26 | 1,199 | 1,207 | 1,191 | 1,193 | 81,600 |
| 2026/02/25 | 1,214 | 1,218 | 1,193 | 1,193 | 230,300 |
| 2026/02/24 | 1,190 | 1,220 | 1,182 | 1,214 | 141,400 |
| 2026/02/20 | 1,175 | 1,183 | 1,158 | 1,176 | 112,300 |
| 2026/02/19 | 1,179 | 1,190 | 1,169 | 1,185 | 74,500 |
| 2026/02/18 | 1,181 | 1,186 | 1,171 | 1,186 | 62,200 |
| 2026/02/17 | 1,162 | 1,172 | 1,157 | 1,163 | 73,600 |
| 2026/02/16 | 1,171 | 1,174 | 1,158 | 1,158 | 69,500 |
| 2026/02/13 | 1,177 | 1,187 | 1,157 | 1,172 | 83,400 |
| 2026/02/12 | 1,160 | 1,189 | 1,155 | 1,176 | 109,700 |
| 2026/02/10 | 1,145 | 1,160 | 1,139 | 1,155 | 77,900 |
| 2026/02/09 | 1,149 | 1,149 | 1,130 | 1,138 | 71,300 |
| 2026/02/06 | 1,120 | 1,129 | 1,112 | 1,124 | 62,900 |
| 2026/02/05 | 1,127 | 1,129 | 1,119 | 1,120 | 74,500 |
| 2026/02/04 | 1,115 | 1,119 | 1,106 | 1,114 | 59,500 |
| 2026/02/03 | 1,099 | 1,117 | 1,099 | 1,112 | 78,500 |
| 2026/02/02 | 1,107 | 1,124 | 1,099 | 1,099 | 76,300 |
| 2026/01/30 | 1,095 | 1,108 | 1,085 | 1,107 | 93,100 |
| 2026/01/29 | 1,081 | 1,096 | 1,077 | 1,088 | 90,400 |
| 2026/01/28 | 1,076 | 1,102 | 1,070 | 1,095 | 98,000 |
| 2026/01/27 | 1,089 | 1,107 | 1,078 | 1,087 | 83,800 |
| 2026/01/26 | 1,107 | 1,107 | 1,089 | 1,096 | 114,800 |
| 2026/01/23 | 1,102 | 1,120 | 1,098 | 1,107 | 103,800 |
| 2026/01/22 | 1,077 | 1,093 | 1,077 | 1,089 | 59,900 |
| 2026/01/21 | 1,077 | 1,083 | 1,063 | 1,076 | 83,800 |
| 2026/01/20 | 1,090 | 1,090 | 1,069 | 1,078 | 83,500 |
| 2026/01/19 | 1,080 | 1,101 | 1,080 | 1,091 | 79,800 |
| 2026/01/16 | 1,079 | 1,084 | 1,069 | 1,081 | 87,800 |
| 2026/01/15 | 1,072 | 1,088 | 1,060 | 1,080 | 178,200 |
| 2026/01/14 | 1,082 | 1,092 | 1,045 | 1,086 | 275,600 |
| 2026/01/13 | 1,156 | 1,173 | 1,011 | 1,032 | 756,400 |
| 2026/01/09 | 1,117 | 1,184 | 1,117 | 1,152 | 238,600 |
| 2026/01/08 | 1,115 | 1,124 | 1,115 | 1,116 | 49,500 |
| 2026/01/07 | 1,130 | 1,136 | 1,117 | 1,117 | 68,000 |
| 2026/01/06 | 1,135 | 1,144 | 1,126 | 1,138 | 56,900 |
| 2026/01/05 | 1,126 | 1,145 | 1,125 | 1,130 | 95,400 |
| 2025/12/30 | 1,131 | 1,143 | 1,125 | 1,134 | 53,100 |
| 2025/12/29 | 1,127 | 1,136 | 1,120 | 1,131 | 148,600 |
| 2025/12/26 | 1,121 | 1,133 | 1,121 | 1,127 | 65,500 |
| 2025/12/25 | 1,113 | 1,125 | 1,113 | 1,121 | 49,000 |
| 2025/12/24 | 1,095 | 1,125 | 1,095 | 1,113 | 69,100 |
| 2025/12/23 | 1,090 | 1,104 | 1,090 | 1,099 | 52,000 |
| 2025/12/22 | 1,098 | 1,098 | 1,080 | 1,095 | 49,800 |
| 2025/12/19 | 1,090 | 1,099 | 1,087 | 1,089 | 93,700 |
| 2025/12/18 | 1,099 | 1,104 | 1,089 | 1,101 | 44,200 |
| 2025/12/17 | 1,091 | 1,093 | 1,083 | 1,093 | 30,800 |
| 2025/12/16 | 1,108 | 1,110 | 1,091 | 1,091 | 63,300 |
| 2025/12/15 | 1,087 | 1,108 | 1,081 | 1,108 | 72,600 |
| 2025/12/12 | 1,081 | 1,085 | 1,076 | 1,082 | 68,900 |
| 2025/12/11 | 1,094 | 1,094 | 1,065 | 1,067 | 37,100 |
| 2025/12/10 | 1,081 | 1,096 | 1,081 | 1,088 | 75,200 |
| 2025/12/09 | 1,084 | 1,085 | 1,066 | 1,080 | 76,500 |
| 2025/12/08 | 1,090 | 1,095 | 1,081 | 1,091 | 94,800 |
| 2025/12/05 | 1,076 | 1,093 | 1,068 | 1,077 | 87,500 |
| 2025/12/04 | 1,068 | 1,087 | 1,062 | 1,084 | 108,600 |
| 2025/12/03 | 1,088 | 1,093 | 1,070 | 1,070 | 112,000 |
| 2025/12/02 | 1,095 | 1,099 | 1,084 | 1,098 | 108,000 |
| 2025/12/01 | 1,153 | 1,158 | 1,093 | 1,098 | 160,800 |
| 2025/11/28 | 1,136 | 1,143 | 1,122 | 1,142 | 114,800 |
| 2025/11/27 | 1,144 | 1,157 | 1,128 | 1,136 | 699,700 |
| 2025/11/26 | 1,128 | 1,159 | 1,127 | 1,144 | 853,200 |
| 2025/11/25 | 1,121 | 1,139 | 1,121 | 1,127 | 612,100 |
| 2025/11/21 | 1,106 | 1,124 | 1,106 | 1,113 | 461,500 |
| 2025/11/20 | 1,094 | 1,111 | 1,087 | 1,105 | 671,700 |
| 2025/11/19 | 1,108 | 1,112 | 1,083 | 1,086 | 254,600 |
| 2025/11/18 | 1,086 | 1,105 | 1,082 | 1,101 | 273,200 |
| 2025/11/17 | 1,105 | 1,108 | 1,083 | 1,090 | 254,400 |
| 2025/11/14 | 1,075 | 1,111 | 1,075 | 1,102 | 228,000 |
| 2025/11/13 | 1,070 | 1,088 | 1,070 | 1,088 | 141,600 |
| 2025/11/12 | 1,069 | 1,090 | 1,069 | 1,070 | 186,600 |
| 2025/11/11 | 1,060 | 1,069 | 1,057 | 1,065 | 84,700 |
| 2025/11/10 | 1,077 | 1,077 | 1,060 | 1,066 | 109,000 |
| 2025/11/07 | 1,061 | 1,071 | 1,057 | 1,071 | 108,700 |
| 2025/11/06 | 1,042 | 1,076 | 1,040 | 1,061 | 196,600 |
| 2025/11/05 | 1,040 | 1,050 | 1,027 | 1,040 | 141,500 |
| 2025/11/04 | 1,040 | 1,048 | 1,037 | 1,040 | 117,900 |
| 2025/10/31 | 1,060 | 1,060 | 1,037 | 1,051 | 128,100 |
| 2025/10/30 | 1,053 | 1,069 | 1,053 | 1,060 | 90,900 |
| 2025/10/29 | 1,085 | 1,087 | 1,051 | 1,052 | 109,300 |
| 2025/10/28 | 1,100 | 1,103 | 1,082 | 1,085 | 104,900 |
| 2025/10/27 | 1,099 | 1,107 | 1,091 | 1,105 | 77,600 |
| 2025/10/24 | 1,107 | 1,108 | 1,093 | 1,093 | 100,400 |
| 2025/10/23 | 1,099 | 1,110 | 1,095 | 1,102 | 44,100 |
| 2025/10/22 | 1,081 | 1,099 | 1,081 | 1,098 | 54,800 |
| 2025/10/21 | 1,100 | 1,106 | 1,088 | 1,088 | 59,800 |
| 2025/10/20 | 1,105 | 1,108 | 1,094 | 1,102 | 71,400 |
| 2025/10/17 | 1,084 | 1,095 | 1,079 | 1,095 | 75,400 |
| 2025/10/16 | 1,077 | 1,081 | 1,074 | 1,077 | 46,700 |
| 2025/10/15 | 1,077 | 1,082 | 1,064 | 1,066 | 34,400 |
| 2025/10/14 | 1,054 | 1,074 | 1,052 | 1,062 | 73,900 |
| 2025/10/10 | 1,070 | 1,082 | 1,057 | 1,062 | 90,900 |
| 2025/10/09 | 1,084 | 1,096 | 1,079 | 1,087 | 54,100 |
| 2025/10/08 | 1,091 | 1,104 | 1,077 | 1,084 | 93,600 |
| 2025/10/07 | 1,087 | 1,122 | 1,067 | 1,091 | 210,400 |
| 2025/10/06 | 1,085 | 1,095 | 1,078 | 1,090 | 76,400 |
| 2025/10/03 | 1,049 | 1,078 | 1,049 | 1,061 | 63,600 |
| 2025/10/02 | 1,058 | 1,060 | 1,047 | 1,051 | 83,100 |
| 2025/10/01 | 1,098 | 1,103 | 1,063 | 1,065 | 113,200 |
| 2025/09/30 | 1,103 | 1,112 | 1,090 | 1,096 | 81,700 |
| 2025/09/29 | 1,135 | 1,135 | 1,095 | 1,103 | 119,400 |
| 2025/09/26 | 1,104 | 1,143 | 1,100 | 1,137 | 143,500 |
| 2025/09/25 | 1,084 | 1,108 | 1,084 | 1,094 | 125,000 |
| 2025/09/24 | 1,070 | 1,116 | 1,060 | 1,084 | 128,600 |
| 2025/09/22 | 1,059 | 1,077 | 1,050 | 1,070 | 68,000 |
| 2025/09/19 | 1,046 | 1,065 | 1,042 | 1,064 | 123,200 |
| 2025/09/18 | 1,051 | 1,051 | 1,039 | 1,045 | 55,800 |
| 2025/09/17 | 1,050 | 1,052 | 1,033 | 1,044 | 68,300 |
| 2025/09/16 | 1,032 | 1,080 | 1,032 | 1,059 | 92,100 |
| 2025/09/12 | 1,041 | 1,042 | 1,028 | 1,032 | 68,000 |
| 2025/09/11 | 1,039 | 1,052 | 1,038 | 1,049 | 52,800 |
| 2025/09/10 | 1,031 | 1,041 | 1,030 | 1,039 | 35,400 |
| 2025/09/09 | 1,029 | 1,040 | 1,025 | 1,033 | 31,500 |
| 2025/09/08 | 1,018 | 1,024 | 1,016 | 1,024 | 49,700 |
| 2025/09/05 | 1,014 | 1,026 | 1,013 | 1,017 | 37,500 |
| 2025/09/04 | 1,010 | 1,022 | 1,002 | 1,012 | 49,800 |
| 2025/09/03 | 996 | 1,018 | 996 | 1,010 | 66,800 |
| 2025/09/02 | 999 | 1,007 | 992 | 992 | 58,300 |
| 2025/09/01 | 1,009 | 1,017 | 999 | 999 | 34,100 |
| 2025/08/29 | 1,016 | 1,017 | 1,004 | 1,010 | 38,900 |
| 2025/08/28 | 1,013 | 1,026 | 1,013 | 1,019 | 63,700 |
| 2025/08/27 | 1,014 | 1,023 | 1,014 | 1,019 | 53,800 |
| 2025/08/26 | 1,039 | 1,043 | 1,014 | 1,014 | 159,600 |
| 2025/08/25 | 1,039 | 1,041 | 1,035 | 1,039 | 71,200 |
| 2025/08/22 | 1,036 | 1,043 | 1,034 | 1,035 | 37,300 |
| 2025/08/21 | 1,030 | 1,039 | 1,026 | 1,036 | 31,200 |
| 2025/08/20 | 1,025 | 1,038 | 1,022 | 1,031 | 46,300 |
| 2025/08/19 | 1,035 | 1,044 | 1,030 | 1,034 | 64,700 |
| 2025/08/18 | 1,017 | 1,031 | 1,015 | 1,031 | 55,900 |
| 2025/08/15 | 1,032 | 1,033 | 1,017 | 1,022 | 51,400 |
| 2025/08/14 | 1,043 | 1,043 | 1,028 | 1,032 | 61,500 |
| 2025/08/13 | 1,060 | 1,061 | 1,051 | 1,055 | 39,000 |
| 2025/08/12 | 1,047 | 1,064 | 1,042 | 1,062 | 77,300 |
| 2025/08/08 | 1,028 | 1,059 | 1,023 | 1,052 | 98,700 |
| 2025/08/07 | 1,030 | 1,037 | 1,022 | 1,028 | 100,600 |
| 2025/08/06 | 1,013 | 1,037 | 1,013 | 1,030 | 93,100 |
| 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 |