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 |
---|---|---|---|---|---|
2019/12/30 | 643 | 643 | 635 | 639 | 43,200 |
2019/12/27 | 639 | 643 | 637 | 642 | 71,300 |
2019/12/26 | 632 | 634 | 629 | 634 | 88,500 |
2019/12/25 | 636 | 638 | 630 | 632 | 54,300 |
2019/12/24 | 635 | 643 | 635 | 641 | 73,300 |
2019/12/23 | 648 | 648 | 639 | 641 | 34,700 |
2019/12/20 | 638 | 648 | 637 | 646 | 166,400 |
2019/12/19 | 637 | 638 | 635 | 638 | 92,300 |
2019/12/18 | 634 | 637 | 630 | 635 | 103,200 |
2019/12/17 | 638 | 638 | 633 | 637 | 73,500 |
2019/12/16 | 632 | 636 | 630 | 634 | 28,000 |
2019/12/13 | 636 | 643 | 633 | 633 | 167,500 |
2019/12/12 | 633 | 633 | 628 | 628 | 51,000 |
2019/12/11 | 631 | 632 | 628 | 631 | 45,200 |
2019/12/10 | 627 | 633 | 627 | 630 | 58,200 |
2019/12/09 | 633 | 636 | 630 | 631 | 62,100 |
2019/12/06 | 629 | 630 | 624 | 630 | 90,500 |
2019/12/05 | 629 | 629 | 621 | 626 | 89,200 |
2019/12/04 | 610 | 624 | 610 | 623 | 92,500 |
2019/12/03 | 616 | 619 | 612 | 614 | 63,700 |
2019/12/02 | 620 | 628 | 620 | 623 | 74,100 |
2019/11/29 | 620 | 623 | 614 | 618 | 114,400 |
2019/11/28 | 630 | 630 | 620 | 624 | 359,800 |
2019/11/27 | 641 | 645 | 637 | 640 | 486,900 |
2019/11/26 | 649 | 651 | 641 | 641 | 159,100 |
2019/11/25 | 649 | 651 | 646 | 646 | 336,700 |
2019/11/22 | 641 | 650 | 641 | 644 | 238,400 |
2019/11/21 | 641 | 643 | 633 | 641 | 179,000 |
2019/11/20 | 644 | 654 | 639 | 639 | 213,000 |
2019/11/19 | 644 | 654 | 644 | 650 | 114,200 |
2019/11/18 | 642 | 646 | 641 | 646 | 157,600 |
2019/11/15 | 631 | 642 | 631 | 640 | 95,700 |
2019/11/14 | 641 | 643 | 632 | 633 | 237,100 |
2019/11/13 | 643 | 645 | 640 | 642 | 118,400 |
2019/11/12 | 640 | 645 | 640 | 644 | 102,100 |
2019/11/11 | 645 | 647 | 639 | 642 | 226,600 |
2019/11/08 | 650 | 653 | 644 | 645 | 197,000 |
2019/11/07 | 648 | 651 | 646 | 648 | 94,700 |
2019/11/06 | 652 | 654 | 648 | 651 | 91,200 |
2019/11/05 | 656 | 659 | 649 | 650 | 136,400 |
2019/11/01 | 646 | 656 | 645 | 654 | 102,300 |
2019/10/31 | 656 | 657 | 649 | 653 | 113,900 |
2019/10/30 | 627 | 656 | 625 | 656 | 263,300 |
2019/10/29 | 630 | 635 | 624 | 627 | 78,900 |
2019/10/28 | 623 | 627 | 622 | 627 | 50,800 |
2019/10/25 | 618 | 622 | 614 | 622 | 49,200 |
2019/10/24 | 624 | 625 | 615 | 618 | 80,800 |
2019/10/23 | 626 | 627 | 620 | 623 | 54,400 |
2019/10/21 | 618 | 624 | 618 | 624 | 24,700 |
2019/10/18 | 627 | 629 | 618 | 619 | 48,300 |
2019/10/17 | 624 | 625 | 615 | 621 | 45,900 |
2019/10/16 | 628 | 629 | 621 | 624 | 52,000 |
2019/10/15 | 613 | 629 | 613 | 619 | 96,000 |
2019/10/11 | 612 | 615 | 603 | 609 | 61,400 |
2019/10/10 | 620 | 620 | 609 | 614 | 59,000 |
2019/10/09 | 621 | 625 | 618 | 623 | 61,600 |
2019/10/08 | 620 | 626 | 619 | 625 | 55,400 |
2019/10/07 | 621 | 626 | 616 | 619 | 63,400 |
2019/10/04 | 618 | 620 | 608 | 615 | 56,300 |
2019/10/03 | 607 | 610 | 604 | 610 | 34,000 |
2019/10/02 | 608 | 621 | 608 | 618 | 53,100 |
2019/10/01 | 610 | 619 | 609 | 615 | 34,700 |
2019/09/30 | 611 | 612 | 600 | 602 | 55,000 |
2019/09/27 | 635 | 635 | 618 | 620 | 66,300 |
2019/09/26 | 625 | 641 | 624 | 638 | 125,700 |
2019/09/25 | 622 | 629 | 622 | 625 | 47,800 |
2019/09/24 | 620 | 629 | 619 | 627 | 61,100 |
2019/09/20 | 612 | 623 | 612 | 623 | 89,300 |
2019/09/19 | 609 | 620 | 609 | 619 | 53,700 |
2019/09/18 | 621 | 621 | 605 | 609 | 66,500 |
2019/09/17 | 620 | 624 | 616 | 617 | 90,900 |
2019/09/13 | 617 | 618 | 610 | 617 | 107,400 |
2019/09/12 | 613 | 619 | 610 | 611 | 85,700 |
2019/09/11 | 605 | 613 | 604 | 611 | 69,400 |
2019/09/10 | 600 | 605 | 599 | 604 | 68,700 |
2019/09/09 | 592 | 603 | 591 | 596 | 67,800 |
2019/09/06 | 587 | 595 | 585 | 590 | 42,000 |
2019/09/05 | 577 | 588 | 577 | 585 | 52,900 |
2019/09/04 | 577 | 580 | 573 | 573 | 33,100 |
2019/09/03 | 575 | 585 | 574 | 584 | 31,300 |
2019/09/02 | 583 | 583 | 571 | 573 | 25,600 |
2019/08/30 | 579 | 588 | 576 | 587 | 45,400 |
2019/08/29 | 576 | 580 | 573 | 575 | 24,500 |
2019/08/28 | 579 | 581 | 575 | 577 | 19,000 |
2019/08/27 | 578 | 582 | 575 | 577 | 22,300 |
2019/08/26 | 573 | 580 | 568 | 569 | 50,900 |
2019/08/23 | 585 | 587 | 577 | 583 | 22,600 |
2019/08/22 | 582 | 585 | 576 | 582 | 41,300 |
2019/08/21 | 582 | 585 | 575 | 577 | 29,600 |
2019/08/20 | 574 | 585 | 573 | 585 | 58,100 |
2019/08/19 | 566 | 571 | 561 | 570 | 32,700 |
2019/08/16 | 556 | 563 | 555 | 561 | 12,900 |
2019/08/15 | 551 | 563 | 551 | 560 | 31,600 |
2019/08/14 | 559 | 561 | 555 | 561 | 40,200 |
2019/08/13 | 550 | 559 | 547 | 554 | 40,200 |
2019/08/09 | 554 | 557 | 553 | 556 | 23,300 |
2019/08/08 | 555 | 555 | 550 | 552 | 65,000 |
2019/08/07 | 555 | 562 | 554 | 555 | 62,800 |
2019/08/06 | 547 | 555 | 543 | 554 | 61,500 |
2019/08/05 | 560 | 563 | 551 | 555 | 75,800 |
2019/08/02 | 570 | 573 | 561 | 565 | 82,600 |
2019/08/01 | 581 | 582 | 576 | 579 | 32,900 |
2019/07/31 | 590 | 590 | 582 | 583 | 37,000 |
2019/07/30 | 590 | 593 | 584 | 592 | 49,100 |
2019/07/29 | 585 | 588 | 582 | 588 | 18,600 |
2019/07/26 | 586 | 588 | 582 | 583 | 38,900 |
2019/07/25 | 587 | 591 | 587 | 589 | 17,200 |
2019/07/24 | 590 | 590 | 586 | 588 | 28,200 |
2019/07/23 | 592 | 596 | 589 | 590 | 27,300 |
2019/07/22 | 600 | 601 | 594 | 594 | 21,800 |
2019/07/19 | 585 | 603 | 583 | 602 | 33,000 |
2019/07/18 | 610 | 610 | 588 | 588 | 61,300 |
2019/07/17 | 619 | 620 | 613 | 613 | 32,000 |
2019/07/16 | 620 | 625 | 618 | 620 | 40,400 |
2019/07/12 | 618 | 629 | 617 | 626 | 53,300 |
2019/07/11 | 610 | 622 | 610 | 619 | 37,100 |
2019/07/10 | 609 | 614 | 600 | 612 | 87,300 |
2019/07/09 | 615 | 624 | 609 | 611 | 61,200 |
2019/07/08 | 607 | 622 | 607 | 617 | 107,200 |
2019/07/05 | 605 | 608 | 597 | 607 | 87,200 |
2019/07/04 | 604 | 606 | 602 | 605 | 38,500 |
2019/07/03 | 596 | 609 | 585 | 597 | 91,100 |
2019/07/02 | 592 | 601 | 590 | 600 | 34,700 |
2019/07/01 | 589 | 593 | 583 | 590 | 44,100 |
2019/06/28 | 577 | 585 | 577 | 579 | 45,800 |
2019/06/27 | 577 | 584 | 573 | 584 | 26,600 |
2019/06/26 | 580 | 583 | 572 | 572 | 36,600 |
2019/06/25 | 580 | 589 | 580 | 582 | 30,600 |
2019/06/24 | 593 | 593 | 583 | 583 | 27,000 |
2019/06/21 | 581 | 594 | 581 | 594 | 116,600 |
2019/06/20 | 580 | 587 | 576 | 577 | 51,100 |
2019/06/19 | 573 | 582 | 573 | 580 | 49,600 |
2019/06/18 | 583 | 583 | 566 | 569 | 53,600 |
2019/06/17 | 580 | 583 | 577 | 580 | 29,500 |
2019/06/14 | 585 | 586 | 579 | 581 | 39,800 |
2019/06/13 | 574 | 581 | 569 | 581 | 58,000 |
2019/06/12 | 583 | 585 | 578 | 582 | 43,300 |
2019/06/11 | 582 | 585 | 578 | 584 | 27,400 |
2019/06/10 | 580 | 586 | 579 | 583 | 36,700 |
2019/06/07 | 580 | 580 | 571 | 578 | 40,900 |
2019/06/06 | 580 | 584 | 579 | 580 | 30,200 |
2019/06/05 | 570 | 579 | 570 | 578 | 77,500 |
2019/06/04 | 556 | 561 | 552 | 560 | 46,700 |
2019/06/03 | 553 | 556 | 551 | 552 | 41,300 |
2019/05/31 | 565 | 565 | 556 | 558 | 72,800 |
2019/05/30 | 565 | 570 | 563 | 570 | 28,800 |
2019/05/29 | 569 | 572 | 566 | 569 | 58,400 |
2019/05/28 | 591 | 593 | 581 | 581 | 148,600 |
2019/05/27 | 587 | 599 | 584 | 599 | 54,400 |
2019/05/24 | 585 | 594 | 584 | 587 | 38,700 |
2019/05/23 | 591 | 601 | 586 | 589 | 58,100 |
2019/05/22 | 602 | 605 | 592 | 592 | 44,900 |
2019/05/21 | 599 | 607 | 598 | 604 | 23,300 |
2019/05/20 | 613 | 615 | 603 | 606 | 35,700 |
2019/05/17 | 602 | 608 | 598 | 608 | 52,100 |
2019/05/16 | 588 | 597 | 586 | 596 | 48,500 |
2019/05/15 | 587 | 593 | 581 | 591 | 36,500 |
2019/05/14 | 570 | 584 | 563 | 584 | 58,400 |
2019/05/13 | 584 | 587 | 578 | 578 | 67,600 |
2019/05/10 | 581 | 595 | 581 | 584 | 61,600 |
2019/05/09 | 591 | 592 | 582 | 586 | 57,500 |
2019/05/08 | 596 | 602 | 593 | 596 | 72,700 |
2019/05/07 | 611 | 611 | 602 | 603 | 36,400 |
2019/04/26 | 610 | 614 | 606 | 611 | 39,600 |
2019/04/25 | 604 | 618 | 604 | 618 | 50,900 |
2019/04/24 | 615 | 617 | 605 | 606 | 39,200 |
2019/04/23 | 608 | 617 | 606 | 615 | 60,400 |
2019/04/22 | 601 | 607 | 598 | 605 | 34,300 |
2019/04/19 | 602 | 607 | 600 | 601 | 22,700 |
2019/04/18 | 606 | 606 | 598 | 603 | 60,800 |
2019/04/17 | 603 | 608 | 597 | 605 | 60,700 |
2019/04/16 | 611 | 612 | 601 | 602 | 35,100 |
2019/04/15 | 608 | 614 | 606 | 611 | 85,200 |
2019/04/12 | 610 | 610 | 598 | 601 | 33,400 |
2019/04/11 | 606 | 608 | 601 | 603 | 66,200 |
2019/04/10 | 615 | 616 | 597 | 602 | 94,400 |
2019/04/09 | 628 | 628 | 615 | 620 | 71,000 |
2019/04/08 | 627 | 629 | 619 | 624 | 37,700 |
2019/04/05 | 622 | 627 | 620 | 624 | 59,200 |
2019/04/04 | 621 | 625 | 616 | 622 | 41,400 |
2019/04/03 | 622 | 622 | 614 | 622 | 57,600 |
2019/04/02 | 632 | 634 | 618 | 622 | 44,000 |
2019/04/01 | 626 | 635 | 623 | 625 | 79,600 |
2019/03/29 | 629 | 632 | 615 | 616 | 61,100 |
2019/03/28 | 631 | 631 | 620 | 625 | 68,700 |
2019/03/27 | 639 | 640 | 628 | 638 | 67,300 |
2019/03/26 | 617 | 636 | 615 | 634 | 135,400 |
2019/03/25 | 623 | 627 | 612 | 614 | 78,600 |
2019/03/22 | 644 | 647 | 635 | 643 | 124,700 |
2019/03/20 | 626 | 640 | 624 | 640 | 114,600 |
2019/03/19 | 630 | 630 | 620 | 626 | 62,900 |
2019/03/18 | 616 | 630 | 608 | 630 | 130,900 |
2019/03/15 | 598 | 623 | 596 | 619 | 160,900 |
2019/03/14 | 585 | 597 | 580 | 596 | 66,800 |
2019/03/13 | 580 | 585 | 577 | 580 | 35,800 |
2019/03/12 | 568 | 586 | 568 | 583 | 65,900 |
2019/03/11 | 564 | 566 | 560 | 566 | 50,400 |
2019/03/08 | 569 | 571 | 561 | 562 | 100,200 |
2019/03/07 | 583 | 584 | 577 | 582 | 112,200 |
2019/03/06 | 589 | 591 | 582 | 583 | 89,300 |
2019/03/05 | 590 | 590 | 585 | 589 | 73,100 |
2019/03/04 | 594 | 594 | 583 | 589 | 70,600 |
2019/03/01 | 596 | 596 | 583 | 591 | 47,800 |
2019/02/28 | 596 | 605 | 591 | 597 | 110,200 |
2019/02/27 | 589 | 596 | 586 | 596 | 105,000 |
2019/02/26 | 582 | 588 | 580 | 586 | 55,300 |
2019/02/25 | 585 | 587 | 578 | 582 | 81,700 |
2019/02/22 | 578 | 583 | 578 | 581 | 56,700 |
2019/02/21 | 584 | 587 | 576 | 578 | 91,600 |
2019/02/20 | 582 | 594 | 579 | 584 | 103,200 |
2019/02/19 | 582 | 585 | 578 | 580 | 66,400 |
2019/02/18 | 579 | 581 | 576 | 580 | 72,500 |
2019/02/15 | 572 | 574 | 567 | 572 | 34,200 |
2019/02/14 | 573 | 579 | 572 | 575 | 52,100 |
2019/02/13 | 570 | 576 | 566 | 573 | 73,400 |
2019/02/12 | 560 | 570 | 556 | 568 | 68,800 |
2019/02/08 | 562 | 565 | 555 | 558 | 84,600 |
2019/02/07 | 576 | 576 | 567 | 571 | 68,300 |
2019/02/06 | 579 | 579 | 574 | 576 | 66,100 |
2019/02/05 | 578 | 581 | 573 | 579 | 74,700 |
2019/02/04 | 571 | 579 | 565 | 578 | 108,600 |
2019/02/01 | 562 | 566 | 561 | 564 | 80,300 |
2019/01/31 | 569 | 571 | 562 | 562 | 90,400 |
2019/01/30 | 573 | 575 | 566 | 566 | 74,200 |
2019/01/29 | 571 | 575 | 569 | 573 | 82,400 |
2019/01/28 | 584 | 584 | 575 | 575 | 49,000 |
2019/01/25 | 581 | 591 | 579 | 587 | 105,600 |
2019/01/24 | 577 | 584 | 571 | 583 | 107,300 |
2019/01/23 | 584 | 584 | 575 | 576 | 57,400 |
2019/01/22 | 595 | 596 | 584 | 587 | 46,200 |
2019/01/21 | 585 | 598 | 584 | 595 | 93,100 |
2019/01/18 | 588 | 588 | 578 | 581 | 83,200 |
2019/01/17 | 578 | 581 | 576 | 581 | 68,000 |
2019/01/16 | 581 | 581 | 574 | 578 | 85,700 |
2019/01/15 | 606 | 607 | 572 | 579 | 234,000 |
2019/01/11 | 604 | 610 | 602 | 606 | 35,800 |
2019/01/10 | 605 | 606 | 595 | 604 | 107,900 |
2019/01/09 | 611 | 613 | 603 | 605 | 48,600 |
2019/01/08 | 617 | 617 | 604 | 605 | 68,600 |
2019/01/07 | 613 | 616 | 606 | 611 | 52,300 |
2019/01/04 | 585 | 602 | 582 | 599 | 110,100 |