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 |
---|---|---|---|---|---|
2023/12/29 | 729 | 732 | 727 | 731 | 90,900 |
2023/12/28 | 719 | 729 | 719 | 729 | 118,400 |
2023/12/27 | 722 | 725 | 719 | 723 | 135,400 |
2023/12/26 | 710 | 721 | 710 | 717 | 136,600 |
2023/12/25 | 717 | 718 | 710 | 714 | 206,900 |
2023/12/22 | 708 | 715 | 707 | 714 | 91,900 |
2023/12/21 | 708 | 709 | 706 | 708 | 64,300 |
2023/12/20 | 707 | 715 | 706 | 711 | 136,400 |
2023/12/19 | 708 | 709 | 701 | 705 | 102,700 |
2023/12/18 | 700 | 704 | 693 | 703 | 144,000 |
2023/12/15 | 702 | 706 | 699 | 706 | 112,400 |
2023/12/14 | 711 | 712 | 696 | 699 | 196,100 |
2023/12/13 | 704 | 711 | 702 | 709 | 113,500 |
2023/12/12 | 704 | 709 | 703 | 706 | 115,400 |
2023/12/11 | 708 | 711 | 701 | 710 | 192,000 |
2023/12/08 | 717 | 718 | 694 | 698 | 255,900 |
2023/12/07 | 726 | 727 | 718 | 721 | 111,200 |
2023/12/06 | 721 | 734 | 719 | 734 | 366,100 |
2023/12/05 | 727 | 730 | 722 | 725 | 129,300 |
2023/12/04 | 719 | 729 | 716 | 729 | 241,200 |
2023/12/01 | 712 | 719 | 709 | 718 | 185,900 |
2023/11/30 | 705 | 712 | 701 | 711 | 265,300 |
2023/11/29 | 692 | 710 | 691 | 701 | 1,297,300 |
2023/11/28 | 733 | 737 | 723 | 724 | 1,432,600 |
2023/11/27 | 745 | 749 | 736 | 736 | 678,600 |
2023/11/24 | 736 | 740 | 731 | 739 | 702,400 |
2023/11/22 | 730 | 735 | 727 | 730 | 585,100 |
2023/11/21 | 719 | 730 | 718 | 729 | 499,700 |
2023/11/20 | 727 | 733 | 722 | 723 | 716,800 |
2023/11/17 | 722 | 729 | 721 | 729 | 556,300 |
2023/11/16 | 731 | 731 | 722 | 725 | 577,000 |
2023/11/15 | 731 | 733 | 725 | 729 | 182,400 |
2023/11/14 | 734 | 735 | 725 | 725 | 215,600 |
2023/11/13 | 736 | 738 | 728 | 730 | 269,900 |
2023/11/10 | 730 | 735 | 724 | 734 | 248,400 |
2023/11/09 | 728 | 735 | 725 | 732 | 171,600 |
2023/11/08 | 738 | 739 | 723 | 725 | 221,400 |
2023/11/07 | 752 | 753 | 742 | 742 | 128,000 |
2023/11/06 | 752 | 755 | 749 | 750 | 171,900 |
2023/11/02 | 749 | 749 | 740 | 744 | 85,200 |
2023/11/01 | 746 | 746 | 737 | 744 | 131,500 |
2023/10/31 | 727 | 739 | 727 | 738 | 88,400 |
2023/10/30 | 727 | 732 | 723 | 727 | 105,700 |
2023/10/27 | 720 | 730 | 720 | 730 | 71,200 |
2023/10/26 | 726 | 729 | 719 | 721 | 90,800 |
2023/10/25 | 721 | 727 | 721 | 723 | 50,800 |
2023/10/24 | 718 | 721 | 710 | 718 | 123,700 |
2023/10/23 | 721 | 725 | 718 | 718 | 50,200 |
2023/10/20 | 721 | 728 | 719 | 721 | 42,700 |
2023/10/19 | 720 | 725 | 718 | 722 | 83,600 |
2023/10/18 | 728 | 728 | 718 | 725 | 72,300 |
2023/10/17 | 723 | 729 | 719 | 721 | 52,700 |
2023/10/16 | 728 | 732 | 720 | 720 | 67,500 |
2023/10/13 | 735 | 737 | 726 | 730 | 54,800 |
2023/10/12 | 734 | 737 | 730 | 737 | 53,800 |
2023/10/11 | 744 | 744 | 733 | 733 | 57,200 |
2023/10/10 | 740 | 751 | 737 | 741 | 106,600 |
2023/10/06 | 735 | 750 | 735 | 740 | 49,000 |
2023/10/05 | 730 | 738 | 729 | 735 | 75,300 |
2023/10/04 | 733 | 733 | 722 | 722 | 95,600 |
2023/10/03 | 753 | 753 | 735 | 735 | 77,500 |
2023/10/02 | 766 | 769 | 752 | 754 | 87,000 |
2023/09/29 | 774 | 774 | 759 | 761 | 77,400 |
2023/09/28 | 783 | 783 | 769 | 776 | 76,600 |
2023/09/27 | 775 | 783 | 767 | 783 | 63,900 |
2023/09/26 | 775 | 779 | 770 | 777 | 71,300 |
2023/09/25 | 771 | 777 | 768 | 774 | 37,900 |
2023/09/22 | 766 | 773 | 762 | 767 | 57,400 |
2023/09/21 | 767 | 775 | 766 | 767 | 45,300 |
2023/09/20 | 780 | 785 | 766 | 767 | 110,300 |
2023/09/19 | 775 | 779 | 770 | 779 | 49,300 |
2023/09/15 | 769 | 778 | 769 | 776 | 69,000 |
2023/09/14 | 764 | 770 | 764 | 769 | 42,800 |
2023/09/13 | 765 | 768 | 760 | 768 | 45,200 |
2023/09/12 | 765 | 767 | 763 | 765 | 21,700 |
2023/09/11 | 760 | 764 | 759 | 763 | 33,300 |
2023/09/08 | 760 | 768 | 753 | 753 | 80,600 |
2023/09/07 | 761 | 770 | 760 | 767 | 61,400 |
2023/09/06 | 766 | 770 | 763 | 764 | 40,100 |
2023/09/05 | 767 | 770 | 763 | 770 | 75,700 |
2023/09/04 | 764 | 770 | 759 | 767 | 73,500 |
2023/09/01 | 747 | 756 | 746 | 755 | 87,300 |
2023/08/31 | 747 | 751 | 746 | 747 | 39,300 |
2023/08/30 | 754 | 755 | 747 | 747 | 63,500 |
2023/08/29 | 747 | 755 | 745 | 750 | 59,500 |
2023/08/28 | 740 | 747 | 740 | 743 | 46,500 |
2023/08/25 | 739 | 742 | 736 | 736 | 162,900 |
2023/08/24 | 728 | 739 | 728 | 739 | 46,200 |
2023/08/23 | 723 | 733 | 723 | 732 | 32,000 |
2023/08/22 | 722 | 729 | 720 | 728 | 31,000 |
2023/08/21 | 714 | 723 | 714 | 718 | 26,400 |
2023/08/18 | 719 | 719 | 711 | 713 | 48,700 |
2023/08/17 | 726 | 726 | 712 | 719 | 47,200 |
2023/08/16 | 725 | 727 | 721 | 722 | 37,900 |
2023/08/15 | 725 | 728 | 722 | 728 | 41,000 |
2023/08/14 | 730 | 734 | 726 | 726 | 30,200 |
2023/08/10 | 722 | 729 | 719 | 729 | 64,200 |
2023/08/09 | 720 | 721 | 717 | 721 | 29,900 |
2023/08/08 | 720 | 724 | 718 | 721 | 31,400 |
2023/08/07 | 711 | 717 | 709 | 717 | 71,100 |
2023/08/04 | 706 | 715 | 706 | 711 | 37,700 |
2023/08/03 | 715 | 715 | 704 | 704 | 98,900 |
2023/08/02 | 724 | 726 | 716 | 716 | 94,100 |
2023/08/01 | 729 | 731 | 726 | 729 | 29,300 |
2023/07/31 | 735 | 736 | 726 | 729 | 75,000 |
2023/07/28 | 729 | 731 | 723 | 730 | 75,000 |
2023/07/27 | 726 | 733 | 726 | 731 | 50,500 |
2023/07/26 | 736 | 736 | 724 | 726 | 70,500 |
2023/07/25 | 736 | 739 | 733 | 734 | 42,700 |
2023/07/24 | 731 | 733 | 729 | 733 | 30,400 |
2023/07/21 | 725 | 731 | 725 | 729 | 33,600 |
2023/07/20 | 732 | 739 | 726 | 726 | 42,000 |
2023/07/19 | 728 | 736 | 728 | 735 | 65,000 |
2023/07/18 | 722 | 726 | 721 | 724 | 42,500 |
2023/07/14 | 730 | 730 | 715 | 716 | 78,300 |
2023/07/13 | 722 | 725 | 717 | 720 | 63,700 |
2023/07/12 | 727 | 732 | 722 | 722 | 69,100 |
2023/07/11 | 742 | 742 | 723 | 728 | 115,000 |
2023/07/10 | 724 | 745 | 724 | 735 | 197,300 |
2023/07/07 | 769 | 777 | 760 | 769 | 116,200 |
2023/07/06 | 775 | 776 | 769 | 771 | 52,700 |
2023/07/05 | 776 | 780 | 772 | 776 | 40,000 |
2023/07/04 | 788 | 789 | 779 | 779 | 57,400 |
2023/07/03 | 786 | 796 | 786 | 793 | 31,200 |
2023/06/30 | 791 | 793 | 778 | 784 | 60,200 |
2023/06/29 | 792 | 795 | 785 | 787 | 36,300 |
2023/06/28 | 777 | 793 | 777 | 793 | 80,200 |
2023/06/27 | 775 | 779 | 772 | 776 | 30,900 |
2023/06/26 | 780 | 781 | 769 | 778 | 141,500 |
2023/06/23 | 777 | 781 | 772 | 779 | 91,700 |
2023/06/22 | 776 | 780 | 767 | 770 | 51,900 |
2023/06/21 | 771 | 779 | 770 | 774 | 59,500 |
2023/06/20 | 776 | 776 | 767 | 773 | 52,100 |
2023/06/19 | 770 | 776 | 770 | 776 | 42,700 |
2023/06/16 | 770 | 771 | 761 | 770 | 107,000 |
2023/06/15 | 773 | 774 | 768 | 768 | 53,300 |
2023/06/14 | 772 | 776 | 768 | 773 | 70,700 |
2023/06/13 | 768 | 773 | 765 | 765 | 58,500 |
2023/06/12 | 765 | 770 | 764 | 770 | 48,500 |
2023/06/09 | 761 | 764 | 757 | 761 | 88,000 |
2023/06/08 | 754 | 762 | 752 | 755 | 57,800 |
2023/06/07 | 749 | 757 | 747 | 749 | 80,200 |
2023/06/06 | 741 | 744 | 737 | 744 | 50,600 |
2023/06/05 | 755 | 758 | 744 | 747 | 60,300 |
2023/06/02 | 732 | 743 | 732 | 743 | 57,300 |
2023/06/01 | 720 | 729 | 719 | 723 | 71,000 |
2023/05/31 | 742 | 743 | 725 | 725 | 99,300 |
2023/05/30 | 755 | 760 | 747 | 748 | 71,000 |
2023/05/29 | 778 | 779 | 765 | 768 | 162,700 |
2023/05/26 | 785 | 785 | 771 | 771 | 140,000 |
2023/05/25 | 778 | 787 | 777 | 785 | 59,200 |
2023/05/24 | 778 | 784 | 776 | 777 | 54,600 |
2023/05/23 | 788 | 789 | 776 | 780 | 61,100 |
2023/05/22 | 785 | 792 | 784 | 790 | 34,600 |
2023/05/19 | 796 | 797 | 785 | 787 | 48,100 |
2023/05/18 | 790 | 802 | 784 | 800 | 102,400 |
2023/05/17 | 786 | 788 | 780 | 787 | 54,200 |
2023/05/16 | 788 | 788 | 780 | 785 | 37,800 |
2023/05/15 | 781 | 787 | 781 | 787 | 48,700 |
2023/05/12 | 777 | 781 | 773 | 781 | 43,000 |
2023/05/11 | 777 | 781 | 773 | 774 | 20,100 |
2023/05/10 | 785 | 786 | 776 | 777 | 42,200 |
2023/05/09 | 774 | 786 | 773 | 785 | 86,800 |
2023/05/08 | 772 | 774 | 768 | 771 | 50,500 |
2023/05/02 | 775 | 775 | 768 | 772 | 39,600 |
2023/05/01 | 770 | 774 | 768 | 771 | 45,900 |
2023/04/28 | 762 | 768 | 759 | 768 | 57,600 |
2023/04/27 | 750 | 754 | 748 | 753 | 45,800 |
2023/04/26 | 765 | 765 | 751 | 752 | 72,000 |
2023/04/25 | 764 | 768 | 762 | 765 | 55,800 |
2023/04/24 | 759 | 763 | 756 | 760 | 21,300 |
2023/04/21 | 762 | 762 | 754 | 756 | 31,800 |
2023/04/20 | 766 | 766 | 759 | 759 | 27,900 |
2023/04/19 | 761 | 766 | 758 | 766 | 33,400 |
2023/04/18 | 760 | 767 | 758 | 763 | 46,600 |
2023/04/17 | 762 | 764 | 758 | 760 | 28,700 |
2023/04/14 | 755 | 762 | 755 | 760 | 49,900 |
2023/04/13 | 755 | 758 | 753 | 754 | 39,000 |
2023/04/12 | 754 | 758 | 752 | 758 | 41,500 |
2023/04/11 | 743 | 750 | 740 | 748 | 54,000 |
2023/04/10 | 734 | 738 | 729 | 737 | 41,200 |
2023/04/07 | 735 | 738 | 733 | 735 | 62,400 |
2023/04/06 | 733 | 743 | 733 | 735 | 63,700 |
2023/04/05 | 754 | 754 | 743 | 746 | 70,200 |
2023/04/04 | 760 | 769 | 755 | 764 | 81,100 |
2023/04/03 | 760 | 763 | 754 | 760 | 55,700 |
2023/03/31 | 765 | 765 | 747 | 753 | 51,500 |
2023/03/30 | 758 | 765 | 751 | 760 | 103,400 |
2023/03/29 | 737 | 760 | 736 | 756 | 108,100 |
2023/03/28 | 730 | 733 | 726 | 729 | 40,200 |
2023/03/27 | 727 | 728 | 723 | 723 | 45,300 |
2023/03/24 | 722 | 727 | 721 | 723 | 57,700 |
2023/03/23 | 726 | 726 | 717 | 721 | 51,500 |
2023/03/22 | 728 | 729 | 720 | 727 | 62,500 |
2023/03/20 | 733 | 733 | 715 | 718 | 60,000 |
2023/03/17 | 728 | 729 | 722 | 728 | 62,200 |
2023/03/16 | 719 | 723 | 716 | 717 | 61,300 |
2023/03/15 | 733 | 738 | 726 | 729 | 52,900 |
2023/03/14 | 741 | 741 | 722 | 724 | 79,500 |
2023/03/13 | 755 | 755 | 740 | 750 | 73,300 |
2023/03/10 | 760 | 767 | 757 | 759 | 82,500 |
2023/03/09 | 758 | 769 | 758 | 765 | 137,800 |
2023/03/08 | 754 | 757 | 750 | 755 | 140,200 |
2023/03/07 | 748 | 760 | 748 | 758 | 78,800 |
2023/03/06 | 747 | 750 | 742 | 745 | 47,700 |
2023/03/03 | 737 | 745 | 737 | 743 | 56,100 |
2023/03/02 | 735 | 739 | 731 | 733 | 27,000 |
2023/03/01 | 732 | 736 | 730 | 732 | 35,900 |
2023/02/28 | 740 | 743 | 731 | 731 | 153,200 |
2023/02/27 | 726 | 738 | 726 | 738 | 42,800 |
2023/02/24 | 720 | 730 | 720 | 725 | 46,800 |
2023/02/22 | 715 | 718 | 713 | 715 | 40,300 |
2023/02/21 | 712 | 723 | 712 | 720 | 35,100 |
2023/02/20 | 715 | 715 | 711 | 712 | 51,400 |
2023/02/17 | 712 | 713 | 705 | 708 | 52,500 |
2023/02/16 | 716 | 716 | 710 | 714 | 40,100 |
2023/02/15 | 722 | 722 | 711 | 711 | 42,800 |
2023/02/14 | 726 | 726 | 718 | 720 | 21,700 |
2023/02/13 | 720 | 723 | 716 | 717 | 30,300 |
2023/02/10 | 717 | 728 | 717 | 720 | 30,800 |
2023/02/09 | 725 | 730 | 724 | 727 | 23,500 |
2023/02/08 | 725 | 731 | 725 | 729 | 22,000 |
2023/02/07 | 725 | 730 | 722 | 725 | 22,900 |
2023/02/06 | 725 | 729 | 717 | 724 | 58,400 |
2023/02/03 | 722 | 723 | 717 | 718 | 28,600 |
2023/02/02 | 744 | 744 | 726 | 728 | 49,100 |
2023/02/01 | 757 | 760 | 745 | 746 | 35,500 |
2023/01/31 | 746 | 753 | 746 | 753 | 44,800 |
2023/01/30 | 749 | 749 | 742 | 749 | 36,100 |
2023/01/27 | 747 | 751 | 743 | 751 | 61,600 |
2023/01/26 | 745 | 747 | 741 | 745 | 46,400 |
2023/01/25 | 746 | 749 | 742 | 745 | 91,900 |
2023/01/24 | 742 | 747 | 738 | 745 | 70,400 |
2023/01/23 | 740 | 744 | 735 | 742 | 39,600 |
2023/01/20 | 731 | 739 | 730 | 738 | 38,000 |
2023/01/19 | 738 | 739 | 727 | 729 | 75,300 |
2023/01/18 | 738 | 741 | 731 | 739 | 89,200 |
2023/01/17 | 730 | 736 | 726 | 733 | 47,300 |
2023/01/16 | 719 | 729 | 715 | 728 | 54,100 |
2023/01/13 | 721 | 730 | 719 | 723 | 146,600 |
2023/01/12 | 716 | 723 | 711 | 712 | 119,700 |
2023/01/11 | 714 | 716 | 709 | 715 | 54,200 |
2023/01/10 | 703 | 717 | 700 | 709 | 61,300 |
2023/01/06 | 709 | 711 | 700 | 702 | 90,700 |
2023/01/05 | 715 | 715 | 706 | 713 | 51,200 |
2023/01/04 | 731 | 731 | 713 | 716 | 62,500 |