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 |
---|---|---|---|---|---|
2021/12/30 | 641 | 645 | 632 | 632 | 55,600 |
2021/12/29 | 636 | 647 | 635 | 647 | 68,500 |
2021/12/28 | 632 | 640 | 630 | 640 | 107,100 |
2021/12/27 | 624 | 632 | 622 | 630 | 139,500 |
2021/12/24 | 621 | 624 | 621 | 624 | 26,700 |
2021/12/23 | 621 | 623 | 618 | 621 | 36,000 |
2021/12/22 | 623 | 623 | 619 | 619 | 39,300 |
2021/12/21 | 621 | 623 | 616 | 620 | 62,300 |
2021/12/20 | 620 | 628 | 616 | 620 | 95,100 |
2021/12/17 | 629 | 630 | 621 | 626 | 65,500 |
2021/12/16 | 629 | 629 | 624 | 628 | 79,800 |
2021/12/15 | 608 | 627 | 608 | 623 | 92,300 |
2021/12/14 | 619 | 624 | 609 | 609 | 68,100 |
2021/12/13 | 623 | 629 | 622 | 626 | 108,900 |
2021/12/10 | 621 | 624 | 617 | 621 | 121,900 |
2021/12/09 | 614 | 620 | 610 | 620 | 130,100 |
2021/12/08 | 612 | 616 | 609 | 612 | 105,900 |
2021/12/07 | 606 | 613 | 600 | 611 | 157,300 |
2021/12/06 | 600 | 604 | 596 | 600 | 153,000 |
2021/12/03 | 587 | 599 | 582 | 599 | 97,800 |
2021/12/02 | 570 | 587 | 570 | 580 | 122,400 |
2021/12/01 | 566 | 577 | 565 | 576 | 162,600 |
2021/11/30 | 570 | 582 | 566 | 569 | 154,700 |
2021/11/29 | 585 | 585 | 565 | 565 | 699,000 |
2021/11/26 | 615 | 615 | 603 | 607 | 1,004,200 |
2021/11/25 | 615 | 617 | 612 | 612 | 190,600 |
2021/11/24 | 614 | 619 | 611 | 613 | 370,400 |
2021/11/22 | 624 | 624 | 611 | 613 | 369,900 |
2021/11/19 | 630 | 630 | 624 | 625 | 498,600 |
2021/11/18 | 629 | 629 | 623 | 629 | 383,700 |
2021/11/17 | 629 | 630 | 626 | 626 | 102,400 |
2021/11/16 | 628 | 631 | 626 | 629 | 89,600 |
2021/11/15 | 623 | 628 | 623 | 625 | 111,500 |
2021/11/12 | 619 | 623 | 619 | 622 | 592,300 |
2021/11/11 | 625 | 629 | 615 | 615 | 295,000 |
2021/11/10 | 624 | 627 | 622 | 625 | 58,500 |
2021/11/09 | 628 | 630 | 623 | 623 | 174,500 |
2021/11/08 | 637 | 637 | 628 | 631 | 147,400 |
2021/11/05 | 642 | 642 | 628 | 630 | 223,300 |
2021/11/04 | 626 | 649 | 626 | 649 | 161,800 |
2021/11/02 | 626 | 628 | 623 | 625 | 67,600 |
2021/11/01 | 622 | 627 | 620 | 625 | 92,500 |
2021/10/29 | 616 | 621 | 612 | 621 | 103,000 |
2021/10/28 | 610 | 619 | 606 | 615 | 120,800 |
2021/10/27 | 613 | 616 | 611 | 611 | 39,400 |
2021/10/26 | 614 | 617 | 612 | 616 | 31,300 |
2021/10/25 | 614 | 620 | 610 | 610 | 47,900 |
2021/10/22 | 614 | 624 | 614 | 620 | 70,800 |
2021/10/21 | 615 | 619 | 614 | 614 | 35,200 |
2021/10/20 | 626 | 627 | 612 | 616 | 79,100 |
2021/10/19 | 625 | 626 | 620 | 626 | 49,200 |
2021/10/18 | 625 | 628 | 623 | 625 | 57,300 |
2021/10/15 | 616 | 627 | 616 | 621 | 48,000 |
2021/10/14 | 619 | 620 | 611 | 617 | 33,000 |
2021/10/13 | 619 | 622 | 614 | 619 | 48,100 |
2021/10/12 | 630 | 630 | 618 | 621 | 39,000 |
2021/10/11 | 621 | 628 | 619 | 628 | 32,100 |
2021/10/08 | 618 | 621 | 611 | 616 | 47,400 |
2021/10/07 | 616 | 618 | 606 | 608 | 130,000 |
2021/10/06 | 630 | 641 | 627 | 635 | 134,900 |
2021/10/05 | 633 | 638 | 627 | 630 | 59,200 |
2021/10/04 | 637 | 642 | 633 | 638 | 61,000 |
2021/10/01 | 643 | 646 | 633 | 633 | 60,600 |
2021/09/30 | 654 | 657 | 645 | 645 | 49,000 |
2021/09/29 | 648 | 656 | 646 | 656 | 76,200 |
2021/09/28 | 651 | 657 | 646 | 657 | 65,600 |
2021/09/27 | 655 | 657 | 650 | 650 | 56,000 |
2021/09/24 | 647 | 654 | 643 | 654 | 72,900 |
2021/09/22 | 650 | 651 | 634 | 634 | 59,500 |
2021/09/21 | 648 | 654 | 645 | 653 | 58,500 |
2021/09/17 | 651 | 655 | 649 | 655 | 99,300 |
2021/09/16 | 648 | 650 | 643 | 650 | 58,800 |
2021/09/15 | 650 | 650 | 641 | 645 | 49,900 |
2021/09/14 | 648 | 655 | 642 | 655 | 79,600 |
2021/09/13 | 635 | 646 | 632 | 646 | 77,500 |
2021/09/10 | 625 | 635 | 625 | 635 | 90,300 |
2021/09/09 | 622 | 630 | 622 | 625 | 53,100 |
2021/09/08 | 624 | 628 | 618 | 628 | 60,300 |
2021/09/07 | 624 | 626 | 617 | 624 | 69,200 |
2021/09/06 | 620 | 624 | 617 | 624 | 53,700 |
2021/09/03 | 616 | 620 | 615 | 620 | 33,600 |
2021/09/02 | 616 | 617 | 613 | 615 | 27,500 |
2021/09/01 | 606 | 615 | 606 | 615 | 15,500 |
2021/08/31 | 614 | 616 | 606 | 606 | 23,500 |
2021/08/30 | 611 | 617 | 611 | 616 | 42,800 |
2021/08/27 | 608 | 608 | 604 | 607 | 14,500 |
2021/08/26 | 604 | 607 | 601 | 606 | 24,900 |
2021/08/25 | 600 | 605 | 599 | 605 | 23,200 |
2021/08/24 | 602 | 607 | 600 | 600 | 26,600 |
2021/08/23 | 602 | 608 | 602 | 603 | 23,900 |
2021/08/20 | 598 | 601 | 596 | 596 | 32,800 |
2021/08/19 | 599 | 601 | 597 | 597 | 22,200 |
2021/08/18 | 608 | 609 | 604 | 604 | 24,100 |
2021/08/17 | 604 | 605 | 600 | 603 | 20,500 |
2021/08/16 | 603 | 604 | 598 | 598 | 24,100 |
2021/08/13 | 612 | 612 | 605 | 607 | 16,400 |
2021/08/12 | 608 | 612 | 608 | 612 | 22,100 |
2021/08/11 | 608 | 608 | 605 | 608 | 15,200 |
2021/08/10 | 610 | 610 | 600 | 602 | 24,100 |
2021/08/06 | 610 | 611 | 604 | 606 | 50,300 |
2021/08/05 | 600 | 610 | 598 | 610 | 30,100 |
2021/08/04 | 605 | 608 | 601 | 601 | 21,400 |
2021/08/03 | 610 | 611 | 604 | 604 | 14,500 |
2021/08/02 | 599 | 612 | 598 | 611 | 50,800 |
2021/07/30 | 601 | 601 | 592 | 592 | 28,700 |
2021/07/29 | 605 | 605 | 594 | 602 | 40,600 |
2021/07/28 | 611 | 611 | 604 | 604 | 14,900 |
2021/07/27 | 606 | 612 | 606 | 612 | 38,400 |
2021/07/26 | 605 | 607 | 600 | 607 | 21,500 |
2021/07/21 | 599 | 605 | 598 | 600 | 18,800 |
2021/07/20 | 593 | 600 | 590 | 597 | 36,700 |
2021/07/19 | 593 | 600 | 593 | 594 | 26,000 |
2021/07/16 | 603 | 608 | 593 | 595 | 58,400 |
2021/07/15 | 618 | 618 | 604 | 604 | 42,200 |
2021/07/14 | 625 | 625 | 616 | 618 | 25,400 |
2021/07/13 | 615 | 626 | 612 | 626 | 117,200 |
2021/07/12 | 602 | 613 | 602 | 613 | 75,900 |
2021/07/09 | 586 | 600 | 584 | 600 | 75,900 |
2021/07/08 | 609 | 618 | 593 | 593 | 229,400 |
2021/07/07 | 594 | 600 | 590 | 595 | 67,000 |
2021/07/06 | 594 | 595 | 591 | 595 | 16,500 |
2021/07/05 | 591 | 595 | 586 | 591 | 26,600 |
2021/07/02 | 583 | 590 | 583 | 588 | 43,500 |
2021/07/01 | 581 | 584 | 580 | 582 | 25,300 |
2021/06/30 | 586 | 587 | 580 | 580 | 27,400 |
2021/06/29 | 586 | 587 | 583 | 584 | 27,500 |
2021/06/28 | 588 | 594 | 588 | 590 | 20,000 |
2021/06/25 | 584 | 592 | 584 | 588 | 19,000 |
2021/06/24 | 584 | 589 | 583 | 585 | 47,400 |
2021/06/23 | 592 | 592 | 583 | 583 | 42,100 |
2021/06/22 | 591 | 597 | 589 | 592 | 45,500 |
2021/06/21 | 590 | 591 | 585 | 585 | 49,200 |
2021/06/18 | 602 | 602 | 594 | 596 | 51,900 |
2021/06/17 | 599 | 602 | 596 | 598 | 39,600 |
2021/06/16 | 593 | 599 | 593 | 599 | 43,800 |
2021/06/15 | 594 | 594 | 591 | 593 | 38,400 |
2021/06/14 | 596 | 597 | 591 | 592 | 24,700 |
2021/06/11 | 600 | 600 | 595 | 595 | 49,900 |
2021/06/10 | 600 | 600 | 595 | 600 | 29,200 |
2021/06/09 | 603 | 603 | 596 | 601 | 25,300 |
2021/06/08 | 596 | 601 | 596 | 601 | 18,500 |
2021/06/07 | 597 | 601 | 596 | 596 | 28,700 |
2021/06/04 | 593 | 599 | 593 | 594 | 27,600 |
2021/06/03 | 594 | 597 | 589 | 590 | 44,200 |
2021/06/02 | 591 | 595 | 589 | 592 | 50,800 |
2021/06/01 | 591 | 594 | 585 | 592 | 49,400 |
2021/05/31 | 596 | 596 | 587 | 587 | 58,900 |
2021/05/28 | 592 | 599 | 590 | 599 | 54,000 |
2021/05/27 | 598 | 600 | 594 | 594 | 209,000 |
2021/05/26 | 602 | 604 | 598 | 598 | 51,200 |
2021/05/25 | 607 | 607 | 604 | 604 | 41,500 |
2021/05/24 | 607 | 612 | 606 | 608 | 36,800 |
2021/05/21 | 607 | 613 | 607 | 609 | 36,400 |
2021/05/20 | 605 | 611 | 605 | 607 | 22,600 |
2021/05/19 | 608 | 610 | 602 | 605 | 45,500 |
2021/05/18 | 612 | 612 | 608 | 611 | 41,500 |
2021/05/17 | 610 | 612 | 606 | 610 | 25,400 |
2021/05/14 | 607 | 612 | 603 | 603 | 36,600 |
2021/05/13 | 605 | 609 | 600 | 600 | 47,700 |
2021/05/12 | 615 | 620 | 607 | 607 | 69,500 |
2021/05/11 | 615 | 622 | 614 | 615 | 57,900 |
2021/05/10 | 629 | 629 | 617 | 618 | 45,900 |
2021/05/07 | 615 | 635 | 615 | 635 | 138,800 |
2021/05/06 | 609 | 623 | 609 | 611 | 68,600 |
2021/04/30 | 607 | 617 | 607 | 609 | 59,600 |
2021/04/28 | 605 | 612 | 605 | 605 | 39,600 |
2021/04/27 | 609 | 613 | 605 | 607 | 44,400 |
2021/04/26 | 609 | 611 | 607 | 607 | 44,700 |
2021/04/23 | 609 | 614 | 609 | 609 | 29,400 |
2021/04/22 | 615 | 615 | 609 | 612 | 20,600 |
2021/04/21 | 606 | 614 | 606 | 609 | 55,600 |
2021/04/20 | 617 | 619 | 614 | 614 | 45,200 |
2021/04/19 | 613 | 617 | 612 | 615 | 24,700 |
2021/04/16 | 618 | 619 | 613 | 613 | 16,800 |
2021/04/15 | 618 | 619 | 613 | 615 | 16,800 |
2021/04/14 | 612 | 617 | 608 | 616 | 27,200 |
2021/04/13 | 624 | 624 | 614 | 614 | 29,700 |
2021/04/12 | 619 | 621 | 616 | 619 | 18,800 |
2021/04/09 | 611 | 619 | 610 | 614 | 48,700 |
2021/04/08 | 627 | 627 | 612 | 612 | 74,100 |
2021/04/07 | 619 | 621 | 612 | 617 | 66,700 |
2021/04/06 | 618 | 621 | 611 | 619 | 53,000 |
2021/04/05 | 613 | 620 | 611 | 619 | 35,500 |
2021/04/02 | 615 | 615 | 606 | 611 | 27,500 |
2021/04/01 | 613 | 619 | 611 | 612 | 70,700 |
2021/03/31 | 620 | 621 | 612 | 613 | 50,000 |
2021/03/30 | 630 | 634 | 622 | 624 | 62,100 |
2021/03/29 | 638 | 638 | 626 | 635 | 95,900 |
2021/03/26 | 639 | 639 | 630 | 634 | 53,900 |
2021/03/25 | 629 | 633 | 626 | 629 | 50,500 |
2021/03/24 | 638 | 638 | 619 | 619 | 64,000 |
2021/03/23 | 643 | 644 | 638 | 640 | 106,400 |
2021/03/22 | 645 | 645 | 640 | 642 | 72,000 |
2021/03/19 | 636 | 650 | 631 | 650 | 104,400 |
2021/03/18 | 640 | 642 | 630 | 640 | 94,600 |
2021/03/17 | 620 | 639 | 620 | 639 | 160,000 |
2021/03/16 | 616 | 623 | 614 | 620 | 88,300 |
2021/03/15 | 614 | 618 | 606 | 615 | 86,400 |
2021/03/12 | 611 | 614 | 602 | 614 | 80,800 |
2021/03/11 | 607 | 615 | 604 | 612 | 62,100 |
2021/03/10 | 609 | 610 | 599 | 605 | 62,000 |
2021/03/09 | 602 | 617 | 601 | 609 | 204,700 |
2021/03/08 | 597 | 602 | 575 | 600 | 152,000 |
2021/03/05 | 594 | 597 | 589 | 597 | 130,900 |
2021/03/04 | 593 | 595 | 587 | 594 | 55,400 |
2021/03/03 | 595 | 596 | 589 | 596 | 54,400 |
2021/03/02 | 587 | 595 | 581 | 595 | 101,500 |
2021/03/01 | 580 | 587 | 579 | 587 | 35,600 |
2021/02/26 | 585 | 586 | 575 | 575 | 48,200 |
2021/02/25 | 587 | 589 | 583 | 587 | 47,400 |
2021/02/24 | 584 | 590 | 581 | 583 | 58,800 |
2021/02/22 | 586 | 586 | 580 | 584 | 33,700 |
2021/02/19 | 585 | 585 | 572 | 580 | 78,900 |
2021/02/18 | 590 | 590 | 583 | 587 | 48,700 |
2021/02/17 | 589 | 592 | 585 | 586 | 62,900 |
2021/02/16 | 590 | 590 | 585 | 589 | 39,100 |
2021/02/15 | 585 | 589 | 583 | 589 | 51,000 |
2021/02/12 | 587 | 587 | 581 | 581 | 44,000 |
2021/02/10 | 586 | 592 | 581 | 587 | 75,700 |
2021/02/09 | 590 | 590 | 581 | 587 | 59,300 |
2021/02/08 | 581 | 588 | 579 | 586 | 84,900 |
2021/02/05 | 579 | 581 | 576 | 581 | 47,700 |
2021/02/04 | 571 | 580 | 571 | 579 | 60,500 |
2021/02/03 | 570 | 574 | 567 | 571 | 51,000 |
2021/02/02 | 571 | 572 | 567 | 570 | 58,300 |
2021/02/01 | 568 | 573 | 566 | 568 | 46,900 |
2021/01/29 | 573 | 574 | 567 | 570 | 69,100 |
2021/01/28 | 567 | 575 | 566 | 573 | 95,400 |
2021/01/27 | 576 | 576 | 570 | 573 | 36,800 |
2021/01/26 | 571 | 576 | 569 | 571 | 64,900 |
2021/01/25 | 571 | 578 | 571 | 571 | 41,200 |
2021/01/22 | 575 | 576 | 571 | 571 | 57,100 |
2021/01/21 | 587 | 588 | 580 | 581 | 88,200 |
2021/01/20 | 566 | 582 | 564 | 580 | 107,300 |
2021/01/19 | 585 | 585 | 567 | 568 | 61,800 |
2021/01/18 | 571 | 584 | 571 | 580 | 86,700 |
2021/01/15 | 572 | 572 | 563 | 565 | 91,300 |
2021/01/14 | 582 | 588 | 538 | 573 | 383,200 |
2021/01/13 | 587 | 594 | 585 | 592 | 99,900 |
2021/01/12 | 589 | 593 | 584 | 591 | 69,400 |
2021/01/08 | 585 | 591 | 578 | 591 | 111,400 |
2021/01/07 | 577 | 585 | 577 | 585 | 93,700 |
2021/01/06 | 570 | 577 | 570 | 573 | 44,100 |
2021/01/05 | 571 | 574 | 567 | 571 | 42,300 |
2021/01/04 | 571 | 574 | 564 | 571 | 71,800 |