すららネット(3998)の株価時系列情報
すららネット(3998)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 458 | 472 | 456 | 469 | 18,600 |
| 2024/07/25 | 466 | 466 | 451 | 462 | 30,600 |
| 2024/07/24 | 466 | 478 | 466 | 471 | 21,500 |
| 2024/07/23 | 473 | 480 | 470 | 475 | 8,000 |
| 2024/07/22 | 480 | 480 | 473 | 473 | 5,400 |
| 2024/07/19 | 485 | 485 | 476 | 479 | 16,600 |
| 2024/07/18 | 489 | 489 | 478 | 486 | 18,600 |
| 2024/07/17 | 495 | 495 | 485 | 488 | 18,700 |
| 2024/07/16 | 485 | 492 | 480 | 490 | 19,100 |
| 2024/07/12 | 472 | 490 | 470 | 484 | 26,900 |
| 2024/07/11 | 462 | 473 | 460 | 473 | 14,700 |
| 2024/07/10 | 466 | 467 | 460 | 465 | 25,000 |
| 2024/07/09 | 466 | 484 | 464 | 466 | 41,800 |
| 2024/07/08 | 465 | 467 | 462 | 466 | 15,600 |
| 2024/07/05 | 466 | 469 | 464 | 466 | 15,800 |
| 2024/07/04 | 469 | 469 | 462 | 469 | 19,900 |
| 2024/07/03 | 468 | 469 | 462 | 462 | 26,200 |
| 2024/07/02 | 468 | 474 | 467 | 468 | 11,400 |
| 2024/07/01 | 479 | 485 | 468 | 468 | 27,600 |
| 2024/06/28 | 475 | 480 | 464 | 475 | 33,500 |
| 2024/06/27 | 485 | 485 | 475 | 475 | 28,000 |
| 2024/06/26 | 476 | 496 | 475 | 484 | 61,300 |
| 2024/06/25 | 459 | 474 | 459 | 474 | 54,700 |
| 2024/06/24 | 446 | 464 | 441 | 459 | 61,600 |
| 2024/06/21 | 438 | 450 | 438 | 439 | 35,700 |
| 2024/06/20 | 442 | 470 | 435 | 437 | 196,400 |
| 2024/06/19 | 447 | 448 | 436 | 438 | 48,500 |
| 2024/06/18 | 440 | 447 | 437 | 446 | 26,700 |
| 2024/06/17 | 449 | 449 | 437 | 438 | 50,500 |
| 2024/06/14 | 456 | 461 | 445 | 450 | 44,000 |
| 2024/06/13 | 454 | 457 | 450 | 456 | 44,700 |
| 2024/06/12 | 448 | 454 | 447 | 450 | 19,900 |
| 2024/06/11 | 462 | 465 | 447 | 447 | 54,400 |
| 2024/06/10 | 446 | 464 | 446 | 462 | 50,600 |
| 2024/06/07 | 455 | 466 | 440 | 443 | 175,100 |
| 2024/06/06 | 473 | 475 | 455 | 455 | 57,600 |
| 2024/06/05 | 474 | 483 | 455 | 465 | 112,700 |
| 2024/06/04 | 470 | 510 | 465 | 466 | 546,800 |
| 2024/06/03 | 462 | 476 | 454 | 460 | 269,400 |
| 2024/05/31 | 485 | 513 | 475 | 483 | 1,169,400 |
| 2024/05/30 | 496 | 572 | 465 | 470 | 3,855,700 |
| 2024/05/29 | 530 | 557 | 483 | 506 | 6,960,300 |
| 2024/05/28 | 397 | 477 | 397 | 477 | 397,600 |
| 2024/05/27 | 400 | 400 | 397 | 397 | 14,900 |
| 2024/05/24 | 402 | 402 | 398 | 399 | 11,200 |
| 2024/05/23 | 404 | 404 | 400 | 402 | 15,400 |
| 2024/05/22 | 403 | 404 | 401 | 402 | 11,500 |
| 2024/05/21 | 404 | 405 | 403 | 403 | 8,700 |
| 2024/05/20 | 405 | 405 | 400 | 404 | 15,700 |
| 2024/05/17 | 397 | 402 | 397 | 400 | 33,200 |
| 2024/05/16 | 399 | 401 | 397 | 397 | 24,500 |
| 2024/05/15 | 402 | 405 | 399 | 399 | 21,900 |
| 2024/05/14 | 400 | 403 | 398 | 401 | 20,700 |
| 2024/05/13 | 397 | 403 | 396 | 398 | 19,200 |
| 2024/05/10 | 396 | 398 | 394 | 397 | 15,200 |
| 2024/05/09 | 405 | 405 | 393 | 395 | 39,500 |
| 2024/05/08 | 403 | 409 | 402 | 405 | 26,300 |
| 2024/05/07 | 408 | 413 | 401 | 405 | 100,000 |
| 2024/05/02 | 402 | 406 | 400 | 400 | 42,400 |
| 2024/05/01 | 395 | 402 | 395 | 401 | 14,000 |
| 2024/04/30 | 393 | 399 | 393 | 394 | 27,600 |
| 2024/04/26 | 399 | 399 | 394 | 397 | 38,600 |
| 2024/04/25 | 400 | 400 | 396 | 397 | 30,100 |
| 2024/04/24 | 398 | 401 | 396 | 401 | 24,900 |
| 2024/04/23 | 394 | 397 | 394 | 397 | 22,500 |
| 2024/04/22 | 401 | 401 | 394 | 394 | 34,600 |
| 2024/04/19 | 409 | 409 | 396 | 402 | 34,100 |
| 2024/04/18 | 404 | 409 | 401 | 407 | 16,500 |
| 2024/04/17 | 408 | 410 | 403 | 404 | 19,600 |
| 2024/04/16 | 414 | 418 | 403 | 408 | 50,400 |
| 2024/04/15 | 415 | 421 | 415 | 418 | 21,300 |
| 2024/04/12 | 416 | 417 | 413 | 416 | 12,200 |
| 2024/04/11 | 409 | 417 | 409 | 415 | 37,400 |
| 2024/04/10 | 413 | 414 | 409 | 413 | 19,400 |
| 2024/04/09 | 414 | 414 | 408 | 413 | 14,500 |
| 2024/04/08 | 412 | 413 | 408 | 410 | 8,400 |
| 2024/04/05 | 414 | 414 | 405 | 413 | 28,800 |
| 2024/04/04 | 413 | 415 | 410 | 414 | 23,400 |
| 2024/04/03 | 411 | 416 | 410 | 413 | 11,100 |
| 2024/04/02 | 420 | 420 | 413 | 416 | 16,200 |
| 2024/04/01 | 424 | 424 | 412 | 420 | 43,400 |
| 2024/03/29 | 410 | 414 | 406 | 410 | 30,400 |
| 2024/03/28 | 412 | 416 | 410 | 413 | 7,300 |
| 2024/03/27 | 411 | 414 | 411 | 412 | 6,600 |
| 2024/03/26 | 412 | 417 | 410 | 413 | 6,400 |
| 2024/03/25 | 411 | 416 | 410 | 412 | 10,800 |
| 2024/03/22 | 415 | 422 | 412 | 414 | 16,600 |
| 2024/03/21 | 422 | 422 | 415 | 416 | 23,000 |
| 2024/03/19 | 406 | 424 | 405 | 423 | 66,400 |
| 2024/03/18 | 410 | 412 | 404 | 406 | 19,600 |
| 2024/03/15 | 413 | 413 | 404 | 407 | 26,000 |
| 2024/03/14 | 410 | 416 | 407 | 407 | 46,200 |
| 2024/03/13 | 415 | 424 | 408 | 419 | 40,200 |
| 2024/03/12 | 408 | 416 | 405 | 415 | 18,200 |
| 2024/03/11 | 413 | 419 | 403 | 408 | 26,500 |
| 2024/03/08 | 414 | 430 | 406 | 419 | 35,800 |
| 2024/03/07 | 417 | 423 | 413 | 416 | 16,900 |
| 2024/03/06 | 429 | 430 | 415 | 419 | 53,300 |
| 2024/03/05 | 408 | 423 | 402 | 419 | 61,200 |
| 2024/03/04 | 410 | 411 | 404 | 408 | 16,000 |
| 2024/03/01 | 412 | 414 | 409 | 410 | 14,100 |
| 2024/02/29 | 411 | 413 | 407 | 413 | 9,200 |
| 2024/02/28 | 407 | 416 | 407 | 413 | 29,300 |
| 2024/02/27 | 406 | 413 | 403 | 407 | 20,500 |
| 2024/02/26 | 403 | 409 | 403 | 404 | 46,300 |
| 2024/02/22 | 411 | 411 | 403 | 403 | 27,500 |
| 2024/02/21 | 409 | 414 | 405 | 411 | 13,900 |
| 2024/02/20 | 412 | 416 | 410 | 411 | 11,400 |
| 2024/02/19 | 410 | 420 | 409 | 412 | 27,200 |
| 2024/02/16 | 400 | 415 | 400 | 410 | 26,500 |
| 2024/02/15 | 423 | 428 | 391 | 400 | 104,500 |
| 2024/02/14 | 432 | 432 | 422 | 427 | 41,200 |
| 2024/02/13 | 435 | 440 | 428 | 433 | 19,800 |
| 2024/02/09 | 432 | 437 | 430 | 433 | 16,400 |
| 2024/02/08 | 432 | 440 | 430 | 435 | 17,400 |
| 2024/02/07 | 446 | 449 | 431 | 435 | 39,300 |
| 2024/02/06 | 449 | 453 | 444 | 446 | 18,800 |
| 2024/02/05 | 455 | 455 | 448 | 449 | 48,800 |
| 2024/02/02 | 469 | 475 | 467 | 467 | 48,000 |
| 2024/02/01 | 472 | 472 | 463 | 472 | 29,400 |
| 2024/01/31 | 469 | 473 | 465 | 472 | 25,200 |
| 2024/01/30 | 465 | 469 | 465 | 469 | 16,300 |
| 2024/01/29 | 466 | 468 | 461 | 465 | 27,200 |
| 2024/01/26 | 458 | 463 | 457 | 459 | 24,400 |
| 2024/01/25 | 453 | 460 | 453 | 458 | 16,800 |
| 2024/01/24 | 453 | 455 | 450 | 452 | 9,200 |
| 2024/01/23 | 447 | 454 | 447 | 453 | 24,100 |
| 2024/01/22 | 444 | 454 | 439 | 446 | 35,100 |
| 2024/01/19 | 440 | 445 | 440 | 443 | 8,900 |
| 2024/01/18 | 443 | 445 | 437 | 443 | 41,000 |
| 2024/01/17 | 449 | 452 | 440 | 446 | 42,300 |
| 2024/01/16 | 451 | 452 | 441 | 449 | 51,800 |
| 2024/01/15 | 454 | 454 | 446 | 452 | 22,300 |
| 2024/01/12 | 465 | 465 | 453 | 454 | 60,200 |
| 2024/01/11 | 465 | 465 | 457 | 463 | 13,800 |
| 2024/01/10 | 452 | 469 | 450 | 463 | 46,100 |
| 2024/01/09 | 450 | 458 | 450 | 454 | 22,700 |
| 2024/01/05 | 454 | 459 | 451 | 451 | 24,200 |
| 2024/01/04 | 448 | 469 | 438 | 458 | 61,900 |
| 2023/12/29 | 453 | 457 | 448 | 452 | 24,600 |
| 2023/12/28 | 434 | 469 | 434 | 458 | 54,700 |
| 2023/12/27 | 421 | 445 | 420 | 434 | 102,300 |
| 2023/12/26 | 440 | 447 | 420 | 426 | 95,800 |
| 2023/12/25 | 475 | 476 | 446 | 447 | 109,700 |
| 2023/12/22 | 481 | 481 | 476 | 478 | 36,600 |
| 2023/12/21 | 486 | 486 | 480 | 481 | 15,100 |
| 2023/12/20 | 486 | 487 | 485 | 487 | 18,300 |
| 2023/12/19 | 488 | 489 | 484 | 487 | 12,000 |
| 2023/12/18 | 493 | 494 | 486 | 488 | 8,500 |
| 2023/12/15 | 488 | 495 | 485 | 492 | 25,600 |
| 2023/12/14 | 487 | 491 | 483 | 488 | 23,000 |
| 2023/12/13 | 482 | 490 | 480 | 487 | 26,200 |
| 2023/12/12 | 489 | 491 | 481 | 483 | 33,000 |
| 2023/12/11 | 491 | 497 | 481 | 485 | 29,500 |
| 2023/12/08 | 498 | 498 | 490 | 490 | 28,800 |
| 2023/12/07 | 499 | 501 | 496 | 498 | 19,700 |
| 2023/12/06 | 512 | 513 | 494 | 499 | 40,500 |
| 2023/12/05 | 520 | 520 | 511 | 512 | 11,800 |
| 2023/12/04 | 525 | 525 | 511 | 519 | 31,100 |
| 2023/12/01 | 549 | 549 | 498 | 525 | 65,600 |
| 2023/11/30 | 545 | 548 | 539 | 546 | 10,600 |
| 2023/11/29 | 542 | 548 | 541 | 545 | 9,500 |
| 2023/11/28 | 546 | 550 | 543 | 544 | 12,100 |
| 2023/11/27 | 553 | 554 | 549 | 550 | 7,600 |
| 2023/11/24 | 556 | 557 | 553 | 553 | 11,400 |
| 2023/11/22 | 554 | 561 | 554 | 557 | 9,400 |
| 2023/11/21 | 551 | 561 | 540 | 560 | 18,800 |
| 2023/11/20 | 549 | 555 | 541 | 545 | 18,300 |
| 2023/11/17 | 544 | 549 | 544 | 546 | 11,000 |
| 2023/11/16 | 551 | 554 | 549 | 550 | 10,000 |
| 2023/11/15 | 556 | 565 | 554 | 554 | 14,800 |
| 2023/11/14 | 564 | 565 | 557 | 557 | 4,400 |
| 2023/11/13 | 568 | 569 | 561 | 564 | 6,900 |
| 2023/11/10 | 571 | 572 | 567 | 568 | 9,800 |
| 2023/11/09 | 573 | 576 | 560 | 576 | 12,700 |
| 2023/11/08 | 566 | 578 | 566 | 570 | 10,300 |
| 2023/11/07 | 567 | 570 | 564 | 569 | 6,800 |
| 2023/11/06 | 566 | 573 | 560 | 569 | 34,200 |
| 2023/11/02 | 546 | 564 | 546 | 555 | 24,600 |
| 2023/11/01 | 547 | 558 | 541 | 556 | 15,800 |
| 2023/10/31 | 538 | 545 | 533 | 545 | 11,000 |
| 2023/10/30 | 549 | 554 | 534 | 534 | 29,800 |
| 2023/10/27 | 552 | 557 | 550 | 554 | 12,800 |
| 2023/10/26 | 558 | 560 | 541 | 555 | 13,600 |
| 2023/10/25 | 555 | 565 | 555 | 562 | 7,500 |
| 2023/10/24 | 551 | 563 | 551 | 554 | 23,900 |
| 2023/10/23 | 565 | 570 | 552 | 559 | 12,600 |
| 2023/10/20 | 558 | 572 | 558 | 569 | 14,600 |
| 2023/10/19 | 551 | 575 | 551 | 566 | 10,100 |
| 2023/10/18 | 560 | 570 | 550 | 566 | 13,900 |
| 2023/10/17 | 567 | 576 | 560 | 563 | 21,800 |
| 2023/10/16 | 581 | 582 | 567 | 567 | 29,100 |
| 2023/10/13 | 589 | 589 | 575 | 581 | 16,100 |
| 2023/10/12 | 588 | 592 | 584 | 589 | 6,600 |
| 2023/10/11 | 594 | 594 | 580 | 588 | 8,800 |
| 2023/10/10 | 579 | 588 | 579 | 588 | 10,400 |
| 2023/10/06 | 569 | 582 | 566 | 577 | 10,700 |
| 2023/10/05 | 570 | 586 | 570 | 575 | 18,000 |
| 2023/10/04 | 576 | 583 | 565 | 570 | 24,800 |
| 2023/10/03 | 598 | 598 | 585 | 591 | 20,600 |