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 |
---|---|---|---|---|---|
2017/12/29 | 713 | 720 | 711 | 719 | 148,900 |
2017/12/28 | 718 | 719 | 708 | 712 | 201,700 |
2017/12/27 | 693 | 720 | 693 | 720 | 519,700 |
2017/12/26 | 692 | 696 | 690 | 692 | 295,500 |
2017/12/25 | 700 | 701 | 690 | 693 | 299,200 |
2017/12/22 | 700 | 709 | 698 | 698 | 224,900 |
2017/12/21 | 691 | 705 | 690 | 704 | 254,400 |
2017/12/20 | 690 | 694 | 689 | 693 | 197,800 |
2017/12/19 | 695 | 698 | 691 | 695 | 197,500 |
2017/12/18 | 700 | 701 | 695 | 697 | 211,300 |
2017/12/15 | 704 | 704 | 695 | 696 | 250,700 |
2017/12/14 | 705 | 709 | 698 | 704 | 194,300 |
2017/12/13 | 702 | 711 | 701 | 706 | 313,900 |
2017/12/12 | 696 | 702 | 692 | 699 | 328,400 |
2017/12/11 | 690 | 699 | 689 | 698 | 174,800 |
2017/12/08 | 685 | 695 | 685 | 693 | 210,700 |
2017/12/07 | 695 | 696 | 683 | 689 | 382,700 |
2017/12/06 | 694 | 703 | 692 | 694 | 341,000 |
2017/12/05 | 683 | 692 | 679 | 690 | 240,600 |
2017/12/04 | 683 | 694 | 682 | 682 | 260,800 |
2017/12/01 | 691 | 693 | 682 | 683 | 338,100 |
2017/11/30 | 695 | 700 | 688 | 691 | 261,800 |
2017/11/29 | 692 | 699 | 692 | 696 | 333,900 |
2017/11/28 | 697 | 704 | 694 | 695 | 532,400 |
2017/11/27 | 718 | 718 | 704 | 709 | 1,044,200 |
2017/11/24 | 717 | 723 | 714 | 716 | 376,900 |
2017/11/22 | 709 | 716 | 706 | 713 | 311,500 |
2017/11/21 | 704 | 711 | 700 | 707 | 350,700 |
2017/11/20 | 696 | 706 | 693 | 701 | 337,700 |
2017/11/17 | 700 | 704 | 694 | 697 | 356,300 |
2017/11/16 | 687 | 702 | 684 | 695 | 531,700 |
2017/11/15 | 706 | 709 | 687 | 688 | 815,200 |
2017/11/14 | 726 | 727 | 706 | 707 | 788,800 |
2017/11/13 | 736 | 737 | 726 | 728 | 611,000 |
2017/11/10 | 733 | 739 | 730 | 732 | 597,700 |
2017/11/09 | 743 | 750 | 730 | 738 | 1,418,500 |
2017/11/08 | 739 | 745 | 736 | 739 | 3,705,800 |
2017/11/07 | 740 | 744 | 737 | 743 | 1,021,200 |
2017/11/06 | 747 | 748 | 738 | 741 | 869,900 |
2017/11/02 | 759 | 759 | 748 | 749 | 921,100 |
2017/11/01 | 764 | 772 | 756 | 756 | 1,076,900 |
2017/10/31 | 759 | 765 | 753 | 759 | 1,848,500 |
2017/10/30 | 763 | 767 | 752 | 763 | 1,487,600 |
2017/10/27 | 765 | 769 | 760 | 762 | 481,600 |
2017/10/26 | 766 | 771 | 760 | 763 | 523,300 |
2017/10/25 | 775 | 783 | 761 | 774 | 868,900 |
2017/10/24 | 757 | 773 | 757 | 770 | 755,500 |
2017/10/23 | 751 | 771 | 751 | 757 | 1,209,800 |
2017/10/20 | 830 | 833 | 821 | 823 | 89,500 |
2017/10/19 | 838 | 842 | 829 | 830 | 138,300 |
2017/10/18 | 850 | 850 | 839 | 841 | 106,300 |
2017/10/17 | 849 | 851 | 842 | 846 | 87,600 |
2017/10/16 | 842 | 858 | 842 | 845 | 134,600 |
2017/10/13 | 849 | 856 | 840 | 845 | 137,400 |
2017/10/12 | 841 | 853 | 836 | 848 | 156,300 |
2017/10/11 | 857 | 861 | 837 | 840 | 274,300 |
2017/10/10 | 874 | 881 | 857 | 860 | 293,100 |
2017/10/06 | 904 | 910 | 870 | 874 | 654,500 |
2017/10/05 | 999 | 999 | 971 | 979 | 129,500 |
2017/10/04 | 986 | 1,015 | 978 | 983 | 119,400 |
2017/10/03 | 970 | 981 | 967 | 978 | 78,400 |
2017/10/02 | 961 | 968 | 954 | 965 | 66,700 |
2017/09/29 | 946 | 977 | 941 | 966 | 167,500 |
2017/09/28 | 946 | 948 | 937 | 946 | 66,500 |
2017/09/27 | 917 | 946 | 915 | 942 | 131,100 |
2017/09/26 | 888 | 919 | 888 | 919 | 90,200 |
2017/09/25 | 904 | 908 | 888 | 893 | 85,400 |
2017/09/22 | 900 | 908 | 893 | 904 | 46,900 |
2017/09/21 | 906 | 912 | 894 | 897 | 52,000 |
2017/09/20 | 900 | 913 | 888 | 904 | 102,600 |
2017/09/19 | 888 | 893 | 882 | 889 | 55,200 |
2017/09/15 | 877 | 885 | 873 | 877 | 49,900 |
2017/09/14 | 883 | 883 | 871 | 871 | 38,200 |
2017/09/13 | 874 | 881 | 871 | 878 | 39,700 |
2017/09/12 | 874 | 880 | 872 | 875 | 52,400 |
2017/09/11 | 860 | 878 | 860 | 866 | 45,600 |
2017/09/08 | 862 | 873 | 855 | 855 | 76,100 |
2017/09/07 | 856 | 871 | 855 | 865 | 73,700 |
2017/09/06 | 855 | 864 | 849 | 856 | 86,400 |
2017/09/05 | 872 | 872 | 858 | 859 | 83,600 |
2017/09/04 | 883 | 890 | 868 | 870 | 81,700 |
2017/09/01 | 890 | 892 | 868 | 884 | 87,900 |
2017/08/31 | 909 | 910 | 888 | 891 | 146,300 |
2017/08/30 | 919 | 921 | 901 | 915 | 71,800 |
2017/08/29 | 914 | 926 | 910 | 919 | 77,500 |
2017/08/28 | 931 | 933 | 919 | 929 | 74,300 |
2017/08/25 | 903 | 933 | 890 | 916 | 170,400 |
2017/08/24 | 896 | 924 | 894 | 903 | 121,100 |
2017/08/23 | 884 | 900 | 875 | 894 | 102,200 |
2017/08/22 | 885 | 893 | 869 | 884 | 86,800 |
2017/08/21 | 867 | 893 | 862 | 884 | 136,100 |
2017/08/18 | 873 | 873 | 861 | 862 | 53,000 |
2017/08/17 | 867 | 878 | 865 | 874 | 52,200 |
2017/08/16 | 885 | 888 | 863 | 869 | 77,900 |
2017/08/15 | 911 | 929 | 874 | 880 | 174,800 |
2017/08/14 | 866 | 934 | 866 | 922 | 297,100 |
2017/08/10 | 868 | 879 | 866 | 872 | 66,300 |
2017/08/09 | 865 | 877 | 859 | 868 | 70,300 |
2017/08/08 | 882 | 883 | 858 | 863 | 79,300 |
2017/08/07 | 880 | 894 | 875 | 882 | 65,200 |
2017/08/04 | 874 | 877 | 856 | 871 | 81,900 |
2017/08/03 | 864 | 875 | 855 | 870 | 101,700 |
2017/08/02 | 883 | 883 | 851 | 857 | 94,100 |
2017/08/01 | 905 | 913 | 867 | 873 | 191,600 |
2017/07/31 | 861 | 921 | 859 | 919 | 417,700 |
2017/07/28 | 899 | 899 | 858 | 858 | 632,500 |
2017/07/27 | 878 | 898 | 866 | 890 | 163,000 |
2017/07/26 | 851 | 885 | 851 | 869 | 207,700 |
2017/07/25 | 904 | 907 | 842 | 853 | 349,000 |
2017/07/24 | 878 | 915 | 875 | 915 | 231,900 |
2017/07/21 | 881 | 888 | 857 | 887 | 137,600 |
2017/07/20 | 853 | 881 | 849 | 879 | 193,000 |
2017/07/19 | 856 | 870 | 837 | 856 | 226,800 |
2017/07/18 | 867 | 876 | 851 | 856 | 264,400 |
2017/07/14 | 825 | 853 | 825 | 837 | 305,400 |
2017/07/13 | 820 | 831 | 807 | 827 | 181,900 |
2017/07/12 | 802 | 825 | 787 | 820 | 414,700 |
2017/07/11 | 781 | 814 | 781 | 808 | 404,500 |
2017/07/10 | 766 | 787 | 760 | 780 | 372,000 |
2017/07/07 | 756 | 794 | 741 | 765 | 996,100 |
2017/07/06 | 709 | 710 | 682 | 701 | 89,900 |
2017/07/05 | 685 | 696 | 682 | 689 | 65,500 |
2017/07/04 | 680 | 687 | 675 | 685 | 62,600 |
2017/07/03 | 696 | 703 | 666 | 672 | 127,600 |
2017/06/30 | 699 | 705 | 690 | 694 | 39,400 |
2017/06/29 | 693 | 703 | 689 | 702 | 52,900 |
2017/06/28 | 730 | 742 | 686 | 686 | 131,200 |
2017/06/27 | 721 | 736 | 721 | 731 | 50,500 |
2017/06/26 | 737 | 741 | 723 | 724 | 60,800 |
2017/06/23 | 721 | 738 | 716 | 735 | 58,900 |
2017/06/22 | 734 | 744 | 720 | 721 | 58,000 |
2017/06/21 | 730 | 749 | 727 | 738 | 58,600 |
2017/06/20 | 760 | 760 | 732 | 733 | 56,400 |
2017/06/19 | 749 | 768 | 737 | 750 | 167,100 |
2017/06/16 | 723 | 752 | 722 | 741 | 118,600 |
2017/06/15 | 714 | 728 | 712 | 722 | 83,800 |
2017/06/14 | 705 | 731 | 705 | 712 | 116,700 |
2017/06/13 | 685 | 715 | 684 | 705 | 87,900 |
2017/06/12 | 679 | 684 | 677 | 680 | 48,000 |
2017/06/09 | 672 | 680 | 671 | 676 | 45,300 |
2017/06/08 | 673 | 678 | 667 | 671 | 26,500 |
2017/06/07 | 669 | 677 | 668 | 673 | 35,500 |
2017/06/06 | 675 | 675 | 670 | 673 | 23,400 |
2017/06/05 | 669 | 675 | 667 | 672 | 25,100 |
2017/06/02 | 668 | 678 | 661 | 676 | 61,800 |
2017/06/01 | 647 | 668 | 647 | 666 | 52,700 |
2017/05/31 | 645 | 654 | 642 | 647 | 21,700 |
2017/05/30 | 647 | 651 | 646 | 649 | 28,200 |
2017/05/29 | 646 | 659 | 646 | 652 | 34,400 |
2017/05/26 | 657 | 662 | 657 | 662 | 25,800 |
2017/05/25 | 663 | 668 | 658 | 664 | 40,600 |
2017/05/24 | 663 | 668 | 655 | 663 | 53,900 |
2017/05/23 | 657 | 665 | 657 | 663 | 20,500 |
2017/05/22 | 656 | 662 | 652 | 661 | 23,400 |
2017/05/19 | 655 | 658 | 645 | 657 | 31,200 |
2017/05/18 | 656 | 659 | 653 | 658 | 28,400 |
2017/05/17 | 656 | 656 | 650 | 653 | 19,300 |
2017/05/16 | 658 | 659 | 654 | 658 | 13,400 |
2017/05/15 | 651 | 662 | 651 | 656 | 21,800 |
2017/05/12 | 653 | 659 | 652 | 659 | 25,700 |
2017/05/11 | 656 | 658 | 653 | 657 | 12,200 |
2017/05/10 | 658 | 661 | 652 | 656 | 42,400 |
2017/05/09 | 653 | 660 | 653 | 658 | 27,200 |
2017/05/08 | 642 | 654 | 642 | 653 | 39,700 |
2017/05/02 | 638 | 643 | 638 | 641 | 28,700 |
2017/05/01 | 633 | 638 | 614 | 635 | 26,400 |
2017/04/28 | 635 | 636 | 626 | 631 | 18,700 |
2017/04/27 | 630 | 637 | 629 | 634 | 19,800 |
2017/04/26 | 638 | 638 | 630 | 632 | 20,400 |
2017/04/25 | 625 | 634 | 625 | 633 | 47,300 |
2017/04/24 | 635 | 635 | 621 | 625 | 26,800 |
2017/04/21 | 627 | 628 | 618 | 625 | 23,300 |
2017/04/20 | 623 | 627 | 617 | 622 | 16,800 |
2017/04/19 | 617 | 629 | 617 | 622 | 20,000 |
2017/04/18 | 625 | 625 | 618 | 619 | 22,100 |
2017/04/17 | 610 | 618 | 610 | 615 | 20,100 |
2017/04/14 | 618 | 622 | 608 | 614 | 31,600 |
2017/04/13 | 631 | 634 | 625 | 626 | 33,400 |
2017/04/12 | 632 | 635 | 630 | 633 | 23,000 |
2017/04/11 | 640 | 640 | 634 | 638 | 20,100 |
2017/04/10 | 629 | 642 | 629 | 638 | 33,500 |
2017/04/07 | 622 | 633 | 622 | 629 | 25,400 |
2017/04/06 | 627 | 630 | 618 | 618 | 28,000 |
2017/04/05 | 633 | 639 | 628 | 629 | 21,600 |
2017/04/04 | 631 | 639 | 626 | 633 | 13,500 |
2017/04/03 | 628 | 638 | 622 | 633 | 32,200 |
2017/03/31 | 635 | 641 | 622 | 622 | 27,800 |
2017/03/30 | 646 | 646 | 635 | 638 | 14,200 |
2017/03/29 | 639 | 647 | 634 | 646 | 21,400 |
2017/03/28 | 629 | 639 | 629 | 639 | 33,300 |
2017/03/27 | 631 | 633 | 624 | 624 | 29,000 |
2017/03/24 | 622 | 633 | 622 | 631 | 23,800 |
2017/03/23 | 630 | 630 | 618 | 622 | 21,000 |
2017/03/22 | 625 | 632 | 625 | 627 | 20,200 |
2017/03/21 | 625 | 634 | 625 | 634 | 21,700 |
2017/03/17 | 621 | 625 | 621 | 624 | 10,300 |
2017/03/16 | 619 | 624 | 618 | 624 | 26,600 |
2017/03/15 | 620 | 621 | 618 | 619 | 19,900 |
2017/03/14 | 624 | 624 | 619 | 622 | 11,300 |
2017/03/13 | 620 | 627 | 617 | 619 | 24,700 |
2017/03/10 | 622 | 622 | 617 | 619 | 43,300 |
2017/03/09 | 621 | 622 | 616 | 619 | 26,400 |
2017/03/08 | 622 | 624 | 617 | 621 | 21,000 |
2017/03/07 | 630 | 631 | 621 | 622 | 73,400 |
2017/03/06 | 634 | 634 | 625 | 626 | 23,300 |
2017/03/03 | 642 | 647 | 638 | 638 | 21,000 |
2017/03/02 | 655 | 655 | 642 | 644 | 32,000 |
2017/03/01 | 648 | 653 | 639 | 652 | 24,700 |
2017/02/28 | 645 | 650 | 640 | 644 | 29,000 |
2017/02/27 | 648 | 653 | 647 | 647 | 96,900 |
2017/02/24 | 640 | 648 | 640 | 648 | 72,700 |
2017/02/23 | 632 | 639 | 631 | 639 | 31,500 |
2017/02/22 | 641 | 642 | 633 | 635 | 34,600 |
2017/02/21 | 626 | 638 | 624 | 638 | 29,700 |
2017/02/20 | 618 | 625 | 618 | 625 | 26,300 |
2017/02/17 | 615 | 620 | 615 | 619 | 22,900 |
2017/02/16 | 621 | 625 | 616 | 618 | 21,000 |
2017/02/15 | 632 | 633 | 620 | 625 | 37,200 |
2017/02/14 | 625 | 632 | 623 | 629 | 33,800 |
2017/02/13 | 618 | 626 | 616 | 623 | 28,300 |
2017/02/10 | 608 | 615 | 606 | 613 | 16,700 |
2017/02/09 | 610 | 614 | 603 | 605 | 20,400 |
2017/02/08 | 615 | 622 | 611 | 612 | 32,600 |
2017/02/07 | 614 | 618 | 614 | 615 | 23,100 |
2017/02/06 | 614 | 616 | 612 | 614 | 19,700 |
2017/02/03 | 611 | 616 | 611 | 612 | 10,600 |
2017/02/02 | 615 | 617 | 611 | 613 | 26,200 |
2017/02/01 | 616 | 618 | 612 | 615 | 24,900 |
2017/01/31 | 616 | 619 | 615 | 617 | 18,800 |
2017/01/30 | 621 | 624 | 614 | 621 | 29,600 |
2017/01/27 | 629 | 631 | 625 | 628 | 45,700 |
2017/01/26 | 619 | 631 | 618 | 629 | 61,900 |
2017/01/25 | 617 | 622 | 616 | 618 | 32,700 |
2017/01/24 | 620 | 626 | 613 | 614 | 46,800 |
2017/01/23 | 638 | 638 | 621 | 624 | 50,900 |
2017/01/20 | 639 | 648 | 636 | 646 | 25,700 |
2017/01/19 | 636 | 642 | 634 | 636 | 18,200 |
2017/01/18 | 634 | 640 | 630 | 636 | 42,100 |
2017/01/17 | 644 | 645 | 635 | 635 | 41,300 |
2017/01/16 | 652 | 652 | 641 | 643 | 20,500 |
2017/01/13 | 644 | 652 | 642 | 651 | 39,800 |
2017/01/12 | 660 | 660 | 641 | 652 | 84,300 |
2017/01/11 | 641 | 647 | 639 | 647 | 23,700 |
2017/01/10 | 641 | 659 | 631 | 639 | 46,500 |
2017/01/06 | 647 | 654 | 642 | 647 | 47,700 |
2017/01/05 | 660 | 660 | 650 | 656 | 40,500 |
2017/01/04 | 653 | 660 | 653 | 659 | 30,900 |