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 |
---|---|---|---|---|---|
2018/12/28 | 595 | 610 | 587 | 599 | 171,400 |
2018/12/27 | 578 | 599 | 577 | 599 | 106,000 |
2018/12/26 | 555 | 570 | 555 | 564 | 76,700 |
2018/12/25 | 569 | 573 | 553 | 559 | 174,100 |
2018/12/21 | 631 | 631 | 595 | 598 | 195,700 |
2018/12/20 | 645 | 654 | 624 | 625 | 150,600 |
2018/12/19 | 651 | 652 | 635 | 644 | 94,500 |
2018/12/18 | 647 | 660 | 644 | 651 | 153,600 |
2018/12/17 | 642 | 662 | 641 | 647 | 168,300 |
2018/12/14 | 631 | 639 | 629 | 634 | 107,900 |
2018/12/13 | 631 | 634 | 627 | 630 | 91,600 |
2018/12/12 | 624 | 630 | 616 | 622 | 98,500 |
2018/12/11 | 626 | 629 | 613 | 614 | 72,600 |
2018/12/10 | 622 | 633 | 622 | 629 | 75,700 |
2018/12/07 | 632 | 635 | 621 | 632 | 196,600 |
2018/12/06 | 633 | 644 | 629 | 644 | 116,100 |
2018/12/05 | 639 | 644 | 632 | 633 | 118,100 |
2018/12/04 | 657 | 660 | 643 | 646 | 101,800 |
2018/12/03 | 661 | 665 | 658 | 663 | 89,900 |
2018/11/30 | 653 | 664 | 650 | 661 | 172,300 |
2018/11/29 | 648 | 656 | 647 | 653 | 103,000 |
2018/11/28 | 640 | 652 | 632 | 647 | 421,300 |
2018/11/27 | 651 | 653 | 642 | 644 | 573,900 |
2018/11/26 | 652 | 652 | 644 | 649 | 516,200 |
2018/11/22 | 640 | 650 | 637 | 649 | 314,900 |
2018/11/21 | 637 | 647 | 636 | 639 | 195,900 |
2018/11/20 | 643 | 650 | 642 | 650 | 172,700 |
2018/11/19 | 647 | 655 | 644 | 648 | 128,300 |
2018/11/16 | 654 | 663 | 646 | 651 | 193,200 |
2018/11/15 | 654 | 661 | 653 | 660 | 64,700 |
2018/11/14 | 663 | 669 | 657 | 657 | 93,700 |
2018/11/13 | 670 | 671 | 659 | 665 | 107,200 |
2018/11/12 | 685 | 689 | 683 | 685 | 51,000 |
2018/11/09 | 680 | 694 | 678 | 689 | 108,800 |
2018/11/08 | 671 | 682 | 671 | 680 | 97,100 |
2018/11/07 | 665 | 671 | 658 | 661 | 92,200 |
2018/11/06 | 654 | 668 | 654 | 664 | 61,800 |
2018/11/05 | 649 | 655 | 643 | 652 | 58,100 |
2018/11/02 | 649 | 650 | 641 | 650 | 128,400 |
2018/11/01 | 640 | 648 | 640 | 641 | 124,500 |
2018/10/31 | 650 | 657 | 643 | 646 | 117,900 |
2018/10/30 | 631 | 647 | 631 | 646 | 151,900 |
2018/10/29 | 638 | 647 | 636 | 637 | 75,800 |
2018/10/26 | 647 | 647 | 628 | 632 | 88,500 |
2018/10/25 | 647 | 650 | 641 | 641 | 100,900 |
2018/10/24 | 652 | 660 | 651 | 656 | 57,000 |
2018/10/23 | 657 | 662 | 650 | 651 | 95,100 |
2018/10/22 | 658 | 670 | 653 | 667 | 48,300 |
2018/10/19 | 651 | 661 | 650 | 658 | 51,300 |
2018/10/18 | 666 | 666 | 656 | 657 | 54,800 |
2018/10/17 | 660 | 662 | 655 | 660 | 70,200 |
2018/10/16 | 645 | 654 | 645 | 650 | 74,600 |
2018/10/15 | 653 | 657 | 644 | 644 | 81,400 |
2018/10/12 | 656 | 659 | 652 | 657 | 87,200 |
2018/10/11 | 660 | 664 | 652 | 655 | 144,800 |
2018/10/10 | 680 | 686 | 676 | 679 | 64,500 |
2018/10/09 | 685 | 696 | 666 | 670 | 146,300 |
2018/10/05 | 701 | 707 | 701 | 703 | 82,200 |
2018/10/04 | 696 | 706 | 695 | 704 | 75,700 |
2018/10/03 | 704 | 707 | 694 | 694 | 56,200 |
2018/10/02 | 703 | 710 | 699 | 703 | 78,500 |
2018/10/01 | 700 | 706 | 698 | 700 | 57,000 |
2018/09/28 | 704 | 710 | 702 | 704 | 63,300 |
2018/09/27 | 706 | 711 | 698 | 704 | 87,800 |
2018/09/26 | 697 | 714 | 694 | 711 | 137,300 |
2018/09/25 | 699 | 712 | 698 | 712 | 142,500 |
2018/09/21 | 683 | 700 | 681 | 697 | 147,500 |
2018/09/20 | 673 | 683 | 672 | 681 | 69,200 |
2018/09/19 | 674 | 679 | 668 | 674 | 109,600 |
2018/09/18 | 654 | 670 | 651 | 666 | 82,100 |
2018/09/14 | 655 | 663 | 654 | 657 | 93,200 |
2018/09/13 | 649 | 662 | 647 | 648 | 50,800 |
2018/09/12 | 651 | 653 | 642 | 647 | 75,200 |
2018/09/11 | 652 | 652 | 647 | 648 | 38,300 |
2018/09/10 | 650 | 655 | 649 | 653 | 59,500 |
2018/09/07 | 651 | 655 | 645 | 653 | 76,700 |
2018/09/06 | 650 | 652 | 645 | 651 | 76,600 |
2018/09/05 | 652 | 657 | 652 | 652 | 53,000 |
2018/09/04 | 660 | 661 | 655 | 655 | 51,600 |
2018/09/03 | 662 | 662 | 652 | 658 | 50,700 |
2018/08/31 | 650 | 665 | 649 | 659 | 88,700 |
2018/08/30 | 651 | 653 | 645 | 651 | 79,700 |
2018/08/29 | 653 | 653 | 644 | 649 | 61,200 |
2018/08/28 | 653 | 654 | 643 | 647 | 88,200 |
2018/08/27 | 652 | 658 | 645 | 650 | 96,900 |
2018/08/24 | 652 | 661 | 649 | 653 | 64,900 |
2018/08/23 | 644 | 652 | 642 | 646 | 147,700 |
2018/08/22 | 648 | 648 | 643 | 646 | 73,400 |
2018/08/21 | 657 | 662 | 650 | 651 | 73,100 |
2018/08/20 | 674 | 675 | 660 | 664 | 80,100 |
2018/08/17 | 671 | 678 | 667 | 675 | 117,700 |
2018/08/16 | 680 | 683 | 668 | 671 | 87,100 |
2018/08/15 | 693 | 698 | 682 | 689 | 87,100 |
2018/08/14 | 691 | 701 | 691 | 699 | 80,300 |
2018/08/13 | 706 | 709 | 690 | 697 | 64,100 |
2018/08/10 | 710 | 713 | 703 | 707 | 74,800 |
2018/08/09 | 717 | 717 | 703 | 709 | 86,400 |
2018/08/08 | 720 | 720 | 712 | 719 | 138,000 |
2018/08/07 | 710 | 720 | 707 | 720 | 172,300 |
2018/08/06 | 705 | 714 | 703 | 710 | 62,500 |
2018/08/03 | 712 | 714 | 705 | 707 | 39,500 |
2018/08/02 | 714 | 720 | 705 | 710 | 101,800 |
2018/08/01 | 708 | 714 | 701 | 713 | 115,000 |
2018/07/31 | 695 | 711 | 687 | 706 | 321,400 |
2018/07/30 | 709 | 715 | 694 | 694 | 434,700 |
2018/07/27 | 710 | 718 | 706 | 715 | 133,700 |
2018/07/26 | 702 | 715 | 701 | 711 | 141,500 |
2018/07/25 | 710 | 713 | 696 | 699 | 89,900 |
2018/07/24 | 703 | 714 | 701 | 710 | 189,700 |
2018/07/23 | 700 | 704 | 694 | 700 | 78,500 |
2018/07/20 | 698 | 705 | 696 | 700 | 67,200 |
2018/07/19 | 698 | 703 | 698 | 698 | 47,800 |
2018/07/18 | 700 | 704 | 698 | 703 | 121,600 |
2018/07/17 | 676 | 702 | 676 | 696 | 145,200 |
2018/07/13 | 683 | 688 | 679 | 681 | 83,500 |
2018/07/12 | 678 | 702 | 678 | 682 | 126,700 |
2018/07/11 | 676 | 684 | 673 | 676 | 82,200 |
2018/07/10 | 664 | 695 | 658 | 684 | 136,800 |
2018/07/09 | 649 | 674 | 632 | 670 | 290,300 |
2018/07/06 | 673 | 681 | 667 | 679 | 95,700 |
2018/07/05 | 692 | 692 | 660 | 663 | 75,000 |
2018/07/04 | 665 | 700 | 663 | 692 | 217,800 |
2018/07/03 | 676 | 678 | 666 | 667 | 80,300 |
2018/07/02 | 692 | 693 | 673 | 674 | 66,800 |
2018/06/29 | 693 | 705 | 690 | 697 | 81,400 |
2018/06/28 | 697 | 700 | 689 | 694 | 75,600 |
2018/06/27 | 690 | 704 | 688 | 698 | 66,400 |
2018/06/26 | 691 | 695 | 685 | 695 | 73,700 |
2018/06/25 | 708 | 708 | 695 | 696 | 131,500 |
2018/06/22 | 689 | 710 | 689 | 710 | 289,400 |
2018/06/21 | 697 | 703 | 694 | 694 | 58,100 |
2018/06/20 | 693 | 700 | 690 | 698 | 71,500 |
2018/06/19 | 698 | 705 | 691 | 695 | 99,800 |
2018/06/18 | 700 | 703 | 695 | 699 | 67,200 |
2018/06/15 | 700 | 706 | 699 | 702 | 77,300 |
2018/06/14 | 700 | 702 | 693 | 696 | 71,400 |
2018/06/13 | 697 | 708 | 697 | 705 | 109,700 |
2018/06/12 | 705 | 709 | 701 | 701 | 74,400 |
2018/06/11 | 701 | 710 | 699 | 704 | 142,900 |
2018/06/08 | 700 | 707 | 699 | 702 | 142,000 |
2018/06/07 | 700 | 703 | 698 | 702 | 78,700 |
2018/06/06 | 697 | 703 | 697 | 700 | 97,100 |
2018/06/05 | 693 | 700 | 685 | 697 | 114,900 |
2018/06/04 | 678 | 693 | 674 | 692 | 95,500 |
2018/06/01 | 670 | 683 | 668 | 680 | 95,000 |
2018/05/31 | 676 | 680 | 673 | 675 | 76,400 |
2018/05/30 | 660 | 686 | 660 | 683 | 159,300 |
2018/05/29 | 676 | 677 | 661 | 665 | 106,300 |
2018/05/28 | 688 | 691 | 680 | 684 | 222,900 |
2018/05/25 | 690 | 693 | 688 | 690 | 85,700 |
2018/05/24 | 696 | 697 | 693 | 694 | 95,700 |
2018/05/23 | 695 | 702 | 693 | 696 | 74,100 |
2018/05/22 | 691 | 695 | 689 | 695 | 57,900 |
2018/05/21 | 693 | 697 | 689 | 691 | 76,000 |
2018/05/18 | 692 | 694 | 686 | 693 | 85,000 |
2018/05/17 | 692 | 693 | 684 | 687 | 97,800 |
2018/05/16 | 700 | 701 | 692 | 696 | 72,900 |
2018/05/15 | 706 | 706 | 698 | 700 | 91,800 |
2018/05/14 | 707 | 709 | 701 | 705 | 120,300 |
2018/05/11 | 708 | 709 | 702 | 707 | 121,600 |
2018/05/10 | 704 | 709 | 701 | 708 | 96,100 |
2018/05/09 | 697 | 704 | 694 | 699 | 197,700 |
2018/05/08 | 693 | 697 | 692 | 694 | 113,500 |
2018/05/07 | 692 | 695 | 687 | 693 | 123,800 |
2018/05/02 | 687 | 693 | 676 | 688 | 144,600 |
2018/05/01 | 683 | 692 | 679 | 687 | 129,700 |
2018/04/27 | 677 | 685 | 672 | 682 | 246,100 |
2018/04/26 | 679 | 684 | 675 | 680 | 121,100 |
2018/04/25 | 679 | 684 | 673 | 678 | 95,800 |
2018/04/24 | 679 | 682 | 673 | 679 | 118,700 |
2018/04/23 | 677 | 680 | 672 | 674 | 99,600 |
2018/04/20 | 683 | 688 | 676 | 676 | 130,100 |
2018/04/19 | 671 | 687 | 669 | 683 | 218,500 |
2018/04/18 | 667 | 672 | 663 | 669 | 133,200 |
2018/04/17 | 659 | 673 | 658 | 665 | 129,000 |
2018/04/16 | 659 | 661 | 654 | 661 | 83,600 |
2018/04/13 | 660 | 664 | 654 | 660 | 83,300 |
2018/04/12 | 656 | 663 | 656 | 658 | 74,900 |
2018/04/11 | 642 | 665 | 641 | 661 | 234,700 |
2018/04/10 | 646 | 654 | 644 | 651 | 108,500 |
2018/04/09 | 646 | 647 | 641 | 646 | 108,800 |
2018/04/06 | 648 | 651 | 645 | 646 | 63,900 |
2018/04/05 | 646 | 649 | 642 | 644 | 66,400 |
2018/04/04 | 644 | 648 | 640 | 644 | 71,300 |
2018/04/03 | 639 | 646 | 633 | 639 | 86,500 |
2018/04/02 | 650 | 652 | 639 | 639 | 75,800 |
2018/03/30 | 645 | 652 | 642 | 644 | 101,000 |
2018/03/29 | 644 | 647 | 637 | 646 | 134,600 |
2018/03/28 | 626 | 644 | 626 | 643 | 99,700 |
2018/03/27 | 627 | 633 | 623 | 633 | 99,800 |
2018/03/26 | 623 | 628 | 615 | 624 | 152,200 |
2018/03/23 | 646 | 651 | 625 | 629 | 212,100 |
2018/03/22 | 653 | 666 | 652 | 664 | 212,800 |
2018/03/20 | 640 | 651 | 638 | 649 | 100,800 |
2018/03/19 | 651 | 658 | 641 | 643 | 108,600 |
2018/03/16 | 658 | 659 | 650 | 653 | 92,300 |
2018/03/15 | 661 | 663 | 652 | 658 | 103,600 |
2018/03/14 | 666 | 669 | 662 | 666 | 85,200 |
2018/03/13 | 669 | 672 | 665 | 671 | 83,300 |
2018/03/12 | 664 | 673 | 664 | 669 | 82,100 |
2018/03/09 | 672 | 676 | 660 | 662 | 151,100 |
2018/03/08 | 674 | 676 | 666 | 668 | 113,000 |
2018/03/07 | 680 | 680 | 671 | 673 | 166,400 |
2018/03/06 | 672 | 686 | 671 | 680 | 160,200 |
2018/03/05 | 675 | 680 | 664 | 668 | 183,300 |
2018/03/02 | 673 | 684 | 673 | 679 | 188,000 |
2018/03/01 | 687 | 693 | 679 | 687 | 170,300 |
2018/02/28 | 685 | 692 | 683 | 687 | 200,800 |
2018/02/27 | 689 | 692 | 678 | 690 | 196,800 |
2018/02/26 | 688 | 690 | 681 | 683 | 122,300 |
2018/02/23 | 675 | 685 | 675 | 681 | 191,600 |
2018/02/22 | 676 | 679 | 669 | 675 | 108,800 |
2018/02/21 | 682 | 682 | 673 | 680 | 133,100 |
2018/02/20 | 680 | 683 | 673 | 679 | 157,100 |
2018/02/19 | 670 | 681 | 669 | 680 | 145,000 |
2018/02/16 | 657 | 670 | 655 | 664 | 188,900 |
2018/02/15 | 653 | 656 | 647 | 651 | 179,100 |
2018/02/14 | 661 | 665 | 645 | 648 | 136,100 |
2018/02/13 | 668 | 669 | 659 | 661 | 199,300 |
2018/02/09 | 650 | 661 | 649 | 660 | 214,100 |
2018/02/08 | 671 | 680 | 666 | 670 | 155,400 |
2018/02/07 | 686 | 696 | 670 | 670 | 286,800 |
2018/02/06 | 680 | 684 | 641 | 656 | 652,500 |
2018/02/05 | 708 | 714 | 698 | 702 | 290,700 |
2018/02/02 | 716 | 723 | 712 | 719 | 157,100 |
2018/02/01 | 707 | 716 | 705 | 716 | 238,000 |
2018/01/31 | 704 | 707 | 700 | 705 | 289,500 |
2018/01/30 | 709 | 710 | 697 | 704 | 266,900 |
2018/01/29 | 704 | 713 | 701 | 709 | 200,000 |
2018/01/26 | 705 | 709 | 704 | 704 | 142,200 |
2018/01/25 | 701 | 708 | 699 | 705 | 251,000 |
2018/01/24 | 702 | 708 | 700 | 704 | 168,600 |
2018/01/23 | 696 | 706 | 696 | 701 | 184,300 |
2018/01/22 | 687 | 695 | 684 | 695 | 247,000 |
2018/01/19 | 695 | 697 | 685 | 687 | 284,000 |
2018/01/18 | 716 | 717 | 694 | 695 | 485,900 |
2018/01/17 | 723 | 728 | 713 | 713 | 369,000 |
2018/01/16 | 748 | 749 | 722 | 722 | 510,600 |
2018/01/15 | 723 | 745 | 717 | 745 | 1,195,900 |
2018/01/12 | 715 | 717 | 712 | 712 | 224,000 |
2018/01/11 | 717 | 718 | 710 | 714 | 208,300 |
2018/01/10 | 714 | 719 | 712 | 717 | 161,600 |
2018/01/09 | 713 | 719 | 710 | 717 | 161,400 |
2018/01/05 | 716 | 716 | 708 | 710 | 180,300 |
2018/01/04 | 722 | 725 | 713 | 716 | 215,700 |