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 |
|---|---|---|---|---|---|
| 2024/12/30 | 909 | 914 | 896 | 898 | 79,000 |
| 2024/12/27 | 910 | 920 | 906 | 918 | 92,100 |
| 2024/12/26 | 900 | 912 | 899 | 910 | 223,500 |
| 2024/12/25 | 892 | 900 | 888 | 900 | 85,200 |
| 2024/12/24 | 875 | 887 | 865 | 887 | 54,200 |
| 2024/12/23 | 858 | 885 | 857 | 883 | 95,600 |
| 2024/12/20 | 857 | 860 | 845 | 851 | 119,800 |
| 2024/12/19 | 846 | 849 | 841 | 848 | 81,600 |
| 2024/12/18 | 865 | 869 | 849 | 850 | 74,900 |
| 2024/12/17 | 870 | 874 | 861 | 865 | 71,700 |
| 2024/12/16 | 866 | 872 | 855 | 869 | 80,800 |
| 2024/12/13 | 871 | 876 | 861 | 865 | 109,700 |
| 2024/12/12 | 852 | 889 | 852 | 877 | 239,800 |
| 2024/12/11 | 847 | 852 | 837 | 843 | 128,600 |
| 2024/12/10 | 842 | 848 | 838 | 844 | 80,100 |
| 2024/12/09 | 827 | 842 | 827 | 839 | 159,300 |
| 2024/12/06 | 823 | 825 | 817 | 824 | 87,000 |
| 2024/12/05 | 814 | 827 | 810 | 823 | 111,700 |
| 2024/12/04 | 814 | 815 | 799 | 809 | 131,600 |
| 2024/12/03 | 806 | 827 | 805 | 823 | 247,200 |
| 2024/12/02 | 800 | 807 | 798 | 803 | 155,600 |
| 2024/11/29 | 792 | 807 | 791 | 806 | 221,800 |
| 2024/11/28 | 780 | 796 | 775 | 795 | 925,100 |
| 2024/11/27 | 790 | 796 | 784 | 788 | 1,298,800 |
| 2024/11/26 | 801 | 809 | 796 | 799 | 359,600 |
| 2024/11/25 | 800 | 811 | 800 | 802 | 440,300 |
| 2024/11/22 | 792 | 799 | 790 | 794 | 409,800 |
| 2024/11/21 | 794 | 805 | 793 | 797 | 374,800 |
| 2024/11/20 | 806 | 815 | 800 | 800 | 370,500 |
| 2024/11/19 | 806 | 820 | 804 | 814 | 354,100 |
| 2024/11/18 | 810 | 816 | 804 | 811 | 464,900 |
| 2024/11/15 | 820 | 826 | 819 | 822 | 265,800 |
| 2024/11/14 | 830 | 835 | 821 | 821 | 367,700 |
| 2024/11/13 | 830 | 843 | 830 | 832 | 181,100 |
| 2024/11/12 | 830 | 845 | 830 | 833 | 216,300 |
| 2024/11/11 | 830 | 843 | 829 | 837 | 184,400 |
| 2024/11/08 | 839 | 848 | 838 | 839 | 195,700 |
| 2024/11/07 | 830 | 844 | 830 | 844 | 165,000 |
| 2024/11/06 | 833 | 838 | 824 | 825 | 171,800 |
| 2024/11/05 | 821 | 829 | 818 | 824 | 97,700 |
| 2024/11/01 | 832 | 833 | 821 | 824 | 172,500 |
| 2024/10/31 | 853 | 858 | 845 | 847 | 104,600 |
| 2024/10/30 | 862 | 869 | 842 | 842 | 202,700 |
| 2024/10/29 | 866 | 866 | 853 | 853 | 67,500 |
| 2024/10/28 | 845 | 864 | 845 | 864 | 40,400 |
| 2024/10/25 | 858 | 860 | 839 | 839 | 74,300 |
| 2024/10/24 | 847 | 859 | 845 | 852 | 53,800 |
| 2024/10/23 | 860 | 864 | 852 | 852 | 26,200 |
| 2024/10/22 | 868 | 868 | 853 | 853 | 40,000 |
| 2024/10/21 | 854 | 876 | 854 | 868 | 56,700 |
| 2024/10/18 | 863 | 866 | 843 | 846 | 68,100 |
| 2024/10/17 | 867 | 880 | 857 | 859 | 105,100 |
| 2024/10/16 | 858 | 869 | 856 | 859 | 69,500 |
| 2024/10/15 | 855 | 869 | 852 | 864 | 52,500 |
| 2024/10/11 | 859 | 863 | 845 | 850 | 53,700 |
| 2024/10/10 | 850 | 854 | 836 | 854 | 41,400 |
| 2024/10/09 | 856 | 858 | 848 | 848 | 55,800 |
| 2024/10/08 | 858 | 877 | 852 | 852 | 61,200 |
| 2024/10/07 | 850 | 868 | 843 | 861 | 106,500 |
| 2024/10/04 | 840 | 855 | 840 | 850 | 54,900 |
| 2024/10/03 | 838 | 851 | 836 | 839 | 46,500 |
| 2024/10/02 | 838 | 842 | 824 | 824 | 69,300 |
| 2024/10/01 | 830 | 840 | 825 | 831 | 51,200 |
| 2024/09/30 | 835 | 845 | 823 | 824 | 90,400 |
| 2024/09/27 | 859 | 866 | 851 | 857 | 103,800 |
| 2024/09/26 | 849 | 859 | 842 | 859 | 127,800 |
| 2024/09/25 | 832 | 842 | 828 | 837 | 45,700 |
| 2024/09/24 | 831 | 838 | 827 | 827 | 47,900 |
| 2024/09/20 | 838 | 839 | 821 | 825 | 73,300 |
| 2024/09/19 | 842 | 847 | 834 | 834 | 43,800 |
| 2024/09/18 | 832 | 846 | 826 | 842 | 55,100 |
| 2024/09/17 | 819 | 825 | 814 | 821 | 49,300 |
| 2024/09/13 | 811 | 812 | 802 | 804 | 54,600 |
| 2024/09/12 | 820 | 825 | 810 | 812 | 41,600 |
| 2024/09/11 | 821 | 821 | 802 | 810 | 26,000 |
| 2024/09/10 | 832 | 834 | 815 | 823 | 23,000 |
| 2024/09/09 | 828 | 838 | 823 | 834 | 25,400 |
| 2024/09/06 | 841 | 841 | 832 | 838 | 28,400 |
| 2024/09/05 | 836 | 853 | 834 | 841 | 42,000 |
| 2024/09/04 | 838 | 848 | 833 | 836 | 37,300 |
| 2024/09/03 | 834 | 849 | 834 | 849 | 22,900 |
| 2024/09/02 | 839 | 849 | 831 | 834 | 31,600 |
| 2024/08/30 | 840 | 843 | 836 | 838 | 38,700 |
| 2024/08/29 | 832 | 844 | 832 | 841 | 28,600 |
| 2024/08/28 | 832 | 841 | 827 | 839 | 18,100 |
| 2024/08/27 | 840 | 846 | 834 | 841 | 23,700 |
| 2024/08/26 | 846 | 849 | 824 | 834 | 144,900 |
| 2024/08/23 | 838 | 848 | 835 | 845 | 35,900 |
| 2024/08/22 | 810 | 831 | 810 | 831 | 36,100 |
| 2024/08/21 | 803 | 820 | 803 | 810 | 58,900 |
| 2024/08/20 | 810 | 818 | 803 | 814 | 56,200 |
| 2024/08/19 | 797 | 799 | 790 | 797 | 50,300 |
| 2024/08/16 | 788 | 806 | 785 | 806 | 47,900 |
| 2024/08/15 | 772 | 785 | 771 | 775 | 46,900 |
| 2024/08/14 | 770 | 775 | 769 | 773 | 31,900 |
| 2024/08/13 | 770 | 773 | 763 | 770 | 43,700 |
| 2024/08/09 | 776 | 786 | 762 | 771 | 68,000 |
| 2024/08/08 | 756 | 781 | 754 | 761 | 51,400 |
| 2024/08/07 | 771 | 780 | 753 | 768 | 103,300 |
| 2024/08/06 | 752 | 791 | 750 | 771 | 107,000 |
| 2024/08/05 | 775 | 780 | 714 | 752 | 164,000 |
| 2024/08/02 | 800 | 810 | 783 | 783 | 88,000 |
| 2024/08/01 | 819 | 825 | 803 | 803 | 59,900 |
| 2024/07/31 | 808 | 832 | 805 | 832 | 50,100 |
| 2024/07/30 | 814 | 814 | 803 | 809 | 57,700 |
| 2024/07/29 | 807 | 817 | 800 | 817 | 45,300 |
| 2024/07/26 | 800 | 807 | 793 | 795 | 47,900 |
| 2024/07/25 | 793 | 808 | 788 | 797 | 98,600 |
| 2024/07/24 | 809 | 810 | 792 | 793 | 71,500 |
| 2024/07/23 | 819 | 819 | 808 | 813 | 18,000 |
| 2024/07/22 | 835 | 835 | 808 | 811 | 73,300 |
| 2024/07/19 | 844 | 847 | 829 | 832 | 72,500 |
| 2024/07/18 | 832 | 857 | 832 | 847 | 62,300 |
| 2024/07/17 | 831 | 838 | 829 | 833 | 46,500 |
| 2024/07/16 | 828 | 835 | 824 | 829 | 47,500 |
| 2024/07/12 | 819 | 827 | 813 | 821 | 67,300 |
| 2024/07/11 | 820 | 822 | 811 | 819 | 59,900 |
| 2024/07/10 | 808 | 813 | 803 | 807 | 77,400 |
| 2024/07/09 | 804 | 819 | 801 | 812 | 69,700 |
| 2024/07/08 | 837 | 837 | 804 | 804 | 132,900 |
| 2024/07/05 | 855 | 858 | 833 | 837 | 83,900 |
| 2024/07/04 | 865 | 867 | 852 | 857 | 39,100 |
| 2024/07/03 | 852 | 859 | 851 | 855 | 48,000 |
| 2024/07/02 | 869 | 873 | 864 | 864 | 57,800 |
| 2024/07/01 | 864 | 879 | 864 | 868 | 48,800 |
| 2024/06/28 | 887 | 889 | 861 | 869 | 79,900 |
| 2024/06/27 | 879 | 889 | 874 | 889 | 186,700 |
| 2024/06/26 | 875 | 887 | 875 | 879 | 142,300 |
| 2024/06/25 | 862 | 879 | 862 | 875 | 107,400 |
| 2024/06/24 | 849 | 854 | 838 | 847 | 86,800 |
| 2024/06/21 | 858 | 870 | 845 | 864 | 105,800 |
| 2024/06/20 | 833 | 860 | 833 | 857 | 110,300 |
| 2024/06/19 | 812 | 844 | 812 | 838 | 96,700 |
| 2024/06/18 | 807 | 811 | 804 | 811 | 40,300 |
| 2024/06/17 | 800 | 802 | 791 | 800 | 41,100 |
| 2024/06/14 | 790 | 806 | 789 | 803 | 77,100 |
| 2024/06/13 | 812 | 812 | 794 | 796 | 46,200 |
| 2024/06/12 | 820 | 820 | 808 | 811 | 59,400 |
| 2024/06/11 | 815 | 823 | 815 | 816 | 55,400 |
| 2024/06/10 | 811 | 817 | 810 | 816 | 30,400 |
| 2024/06/07 | 812 | 816 | 805 | 811 | 27,900 |
| 2024/06/06 | 809 | 812 | 807 | 812 | 30,400 |
| 2024/06/05 | 806 | 809 | 799 | 803 | 36,900 |
| 2024/06/04 | 806 | 813 | 806 | 811 | 44,800 |
| 2024/06/03 | 804 | 811 | 801 | 810 | 66,800 |
| 2024/05/31 | 792 | 800 | 790 | 800 | 55,200 |
| 2024/05/30 | 774 | 796 | 772 | 790 | 129,300 |
| 2024/05/29 | 803 | 811 | 802 | 802 | 233,000 |
| 2024/05/28 | 815 | 817 | 812 | 812 | 40,000 |
| 2024/05/27 | 820 | 820 | 815 | 815 | 37,200 |
| 2024/05/24 | 815 | 822 | 813 | 820 | 59,100 |
| 2024/05/23 | 818 | 819 | 812 | 815 | 36,800 |
| 2024/05/22 | 820 | 826 | 815 | 818 | 47,900 |
| 2024/05/21 | 823 | 826 | 820 | 821 | 21,800 |
| 2024/05/20 | 820 | 824 | 819 | 824 | 42,300 |
| 2024/05/17 | 805 | 818 | 805 | 817 | 50,200 |
| 2024/05/16 | 811 | 811 | 806 | 809 | 40,900 |
| 2024/05/15 | 813 | 814 | 809 | 811 | 40,200 |
| 2024/05/14 | 805 | 810 | 803 | 810 | 51,300 |
| 2024/05/13 | 796 | 801 | 794 | 801 | 28,000 |
| 2024/05/10 | 798 | 801 | 795 | 796 | 37,100 |
| 2024/05/09 | 790 | 798 | 790 | 798 | 39,700 |
| 2024/05/08 | 787 | 793 | 787 | 790 | 45,600 |
| 2024/05/07 | 786 | 790 | 784 | 787 | 44,400 |
| 2024/05/02 | 781 | 786 | 780 | 784 | 37,500 |
| 2024/05/01 | 784 | 788 | 781 | 785 | 32,400 |
| 2024/04/30 | 787 | 791 | 784 | 788 | 74,400 |
| 2024/04/26 | 780 | 785 | 777 | 785 | 60,900 |
| 2024/04/25 | 793 | 795 | 781 | 781 | 96,000 |
| 2024/04/24 | 792 | 794 | 787 | 793 | 46,000 |
| 2024/04/23 | 792 | 795 | 789 | 791 | 31,300 |
| 2024/04/22 | 788 | 794 | 788 | 794 | 39,000 |
| 2024/04/19 | 785 | 788 | 768 | 776 | 86,100 |
| 2024/04/18 | 783 | 791 | 783 | 790 | 34,300 |
| 2024/04/17 | 792 | 795 | 781 | 781 | 61,500 |
| 2024/04/16 | 804 | 805 | 791 | 792 | 91,400 |
| 2024/04/15 | 805 | 816 | 803 | 808 | 56,200 |
| 2024/04/12 | 816 | 816 | 806 | 806 | 62,700 |
| 2024/04/11 | 814 | 816 | 810 | 812 | 47,000 |
| 2024/04/10 | 811 | 818 | 810 | 816 | 49,200 |
| 2024/04/09 | 820 | 820 | 810 | 812 | 81,800 |
| 2024/04/08 | 850 | 850 | 811 | 815 | 210,000 |
| 2024/04/05 | 863 | 866 | 853 | 860 | 99,500 |
| 2024/04/04 | 871 | 879 | 866 | 873 | 101,300 |
| 2024/04/03 | 850 | 871 | 850 | 865 | 113,200 |
| 2024/04/02 | 843 | 864 | 843 | 855 | 110,700 |
| 2024/04/01 | 837 | 848 | 836 | 841 | 84,700 |
| 2024/03/29 | 825 | 834 | 825 | 833 | 38,600 |
| 2024/03/28 | 830 | 840 | 822 | 826 | 71,700 |
| 2024/03/27 | 829 | 838 | 829 | 836 | 76,300 |
| 2024/03/26 | 834 | 834 | 825 | 831 | 49,700 |
| 2024/03/25 | 836 | 838 | 832 | 834 | 95,900 |
| 2024/03/22 | 827 | 836 | 823 | 836 | 72,600 |
| 2024/03/21 | 829 | 831 | 823 | 825 | 60,300 |
| 2024/03/19 | 818 | 828 | 815 | 825 | 56,900 |
| 2024/03/18 | 814 | 817 | 809 | 809 | 120,500 |
| 2024/03/15 | 808 | 818 | 804 | 817 | 77,800 |
| 2024/03/14 | 797 | 806 | 793 | 806 | 47,900 |
| 2024/03/13 | 798 | 798 | 787 | 792 | 34,900 |
| 2024/03/12 | 794 | 794 | 781 | 792 | 43,500 |
| 2024/03/11 | 795 | 800 | 780 | 790 | 84,100 |
| 2024/03/08 | 796 | 807 | 792 | 804 | 128,700 |
| 2024/03/07 | 804 | 811 | 802 | 809 | 111,200 |
| 2024/03/06 | 795 | 808 | 794 | 804 | 73,100 |
| 2024/03/05 | 792 | 801 | 780 | 795 | 69,500 |
| 2024/03/04 | 793 | 793 | 786 | 792 | 70,500 |
| 2024/03/01 | 793 | 795 | 788 | 789 | 36,000 |
| 2024/02/29 | 791 | 799 | 791 | 794 | 69,800 |
| 2024/02/28 | 792 | 803 | 791 | 791 | 57,300 |
| 2024/02/27 | 798 | 802 | 790 | 792 | 122,500 |
| 2024/02/26 | 812 | 818 | 800 | 800 | 158,800 |
| 2024/02/22 | 805 | 815 | 805 | 811 | 70,500 |
| 2024/02/21 | 817 | 819 | 802 | 802 | 62,000 |
| 2024/02/20 | 812 | 821 | 810 | 813 | 80,000 |
| 2024/02/19 | 797 | 811 | 797 | 808 | 71,500 |
| 2024/02/16 | 792 | 807 | 789 | 803 | 86,400 |
| 2024/02/15 | 794 | 801 | 785 | 789 | 79,600 |
| 2024/02/14 | 785 | 803 | 784 | 785 | 124,500 |
| 2024/02/13 | 780 | 794 | 775 | 791 | 110,500 |
| 2024/02/09 | 785 | 791 | 775 | 775 | 78,400 |
| 2024/02/08 | 801 | 801 | 786 | 795 | 71,000 |
| 2024/02/07 | 787 | 808 | 787 | 803 | 127,800 |
| 2024/02/06 | 800 | 800 | 785 | 787 | 103,200 |
| 2024/02/05 | 796 | 806 | 795 | 803 | 94,600 |
| 2024/02/02 | 799 | 799 | 790 | 795 | 66,000 |
| 2024/02/01 | 804 | 804 | 795 | 797 | 74,700 |
| 2024/01/31 | 800 | 803 | 789 | 803 | 89,400 |
| 2024/01/30 | 811 | 815 | 801 | 801 | 54,900 |
| 2024/01/29 | 807 | 819 | 807 | 819 | 57,800 |
| 2024/01/26 | 827 | 829 | 806 | 807 | 138,600 |
| 2024/01/25 | 813 | 825 | 813 | 822 | 74,600 |
| 2024/01/24 | 820 | 822 | 812 | 812 | 94,000 |
| 2024/01/23 | 836 | 836 | 821 | 822 | 77,800 |
| 2024/01/22 | 821 | 839 | 821 | 839 | 128,000 |
| 2024/01/19 | 831 | 831 | 817 | 821 | 188,900 |
| 2024/01/18 | 835 | 835 | 825 | 829 | 167,500 |
| 2024/01/17 | 830 | 845 | 822 | 826 | 309,900 |
| 2024/01/16 | 833 | 849 | 825 | 837 | 453,200 |
| 2024/01/15 | 770 | 835 | 766 | 832 | 1,002,000 |
| 2024/01/12 | 742 | 742 | 726 | 728 | 101,700 |
| 2024/01/11 | 738 | 746 | 736 | 739 | 121,400 |
| 2024/01/10 | 735 | 737 | 730 | 734 | 90,800 |
| 2024/01/09 | 735 | 739 | 731 | 736 | 115,600 |
| 2024/01/05 | 732 | 737 | 730 | 734 | 113,700 |
| 2024/01/04 | 727 | 731 | 719 | 730 | 112,700 |