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 |
---|---|---|---|---|---|
2024/03/27 | 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 |
2023/10/02 | 608 | 610 | 599 | 601 | 9,300 |
2023/09/29 | 609 | 614 | 604 | 612 | 6,900 |
2023/09/28 | 599 | 608 | 595 | 608 | 6,000 |
2023/09/27 | 600 | 607 | 596 | 599 | 9,300 |
2023/09/26 | 613 | 613 | 601 | 601 | 5,500 |
2023/09/25 | 597 | 615 | 597 | 604 | 18,400 |
2023/09/22 | 589 | 601 | 589 | 597 | 12,300 |
2023/09/21 | 599 | 599 | 588 | 595 | 26,700 |
2023/09/20 | 600 | 602 | 597 | 602 | 8,300 |
2023/09/19 | 604 | 604 | 595 | 600 | 21,500 |
2023/09/15 | 606 | 610 | 599 | 606 | 22,700 |
2023/09/14 | 611 | 617 | 608 | 609 | 11,500 |
2023/09/13 | 612 | 620 | 607 | 615 | 11,100 |
2023/09/12 | 608 | 617 | 608 | 617 | 21,000 |
2023/09/11 | 618 | 622 | 604 | 611 | 15,800 |
2023/09/08 | 615 | 618 | 606 | 618 | 13,900 |
2023/09/07 | 622 | 623 | 615 | 620 | 20,400 |
2023/09/06 | 624 | 634 | 621 | 625 | 12,700 |
2023/09/05 | 622 | 632 | 621 | 627 | 9,500 |
2023/09/04 | 622 | 630 | 622 | 627 | 8,100 |
2023/09/01 | 622 | 624 | 618 | 622 | 4,500 |
2023/08/31 | 622 | 629 | 618 | 622 | 7,600 |
2023/08/30 | 628 | 628 | 616 | 621 | 17,300 |
2023/08/29 | 613 | 641 | 613 | 628 | 34,400 |
2023/08/28 | 625 | 627 | 612 | 612 | 10,300 |
2023/08/25 | 615 | 625 | 615 | 618 | 6,600 |
2023/08/24 | 633 | 638 | 622 | 622 | 16,300 |
2023/08/23 | 625 | 637 | 625 | 637 | 7,800 |
2023/08/22 | 627 | 641 | 625 | 633 | 13,100 |
2023/08/21 | 625 | 638 | 623 | 627 | 17,200 |
2023/08/18 | 638 | 638 | 621 | 629 | 41,100 |
2023/08/17 | 601 | 620 | 590 | 620 | 36,500 |
2023/08/16 | 616 | 616 | 599 | 602 | 26,300 |
2023/08/15 | 622 | 625 | 606 | 618 | 44,100 |
2023/08/14 | 639 | 655 | 600 | 622 | 73,500 |
2023/08/10 | 639 | 646 | 636 | 643 | 7,700 |
2023/08/09 | 634 | 644 | 634 | 639 | 11,000 |
2023/08/08 | 650 | 650 | 631 | 635 | 24,600 |
2023/08/07 | 649 | 652 | 642 | 646 | 32,100 |
2023/08/04 | 642 | 663 | 642 | 657 | 12,100 |
2023/08/03 | 656 | 659 | 646 | 646 | 19,000 |
2023/08/02 | 666 | 668 | 656 | 661 | 14,300 |
2023/08/01 | 669 | 672 | 660 | 666 | 9,500 |
2023/07/31 | 658 | 669 | 657 | 666 | 15,400 |
2023/07/28 | 658 | 665 | 653 | 659 | 25,000 |
2023/07/27 | 666 | 671 | 660 | 667 | 16,800 |
2023/07/26 | 669 | 673 | 664 | 666 | 8,400 |
2023/07/25 | 678 | 678 | 667 | 674 | 14,400 |
2023/07/24 | 683 | 688 | 671 | 675 | 13,900 |
2023/07/21 | 680 | 681 | 670 | 680 | 12,100 |
2023/07/20 | 679 | 683 | 668 | 680 | 20,700 |
2023/07/19 | 672 | 680 | 663 | 677 | 31,200 |
2023/07/18 | 660 | 684 | 654 | 672 | 50,900 |
2023/07/14 | 668 | 668 | 646 | 655 | 17,000 |
2023/07/13 | 640 | 655 | 637 | 651 | 28,600 |
2023/07/12 | 647 | 650 | 637 | 642 | 13,100 |
2023/07/11 | 656 | 662 | 647 | 647 | 14,000 |
2023/07/10 | 651 | 658 | 646 | 652 | 17,000 |
2023/07/07 | 658 | 662 | 652 | 655 | 8,600 |
2023/07/06 | 668 | 668 | 653 | 659 | 14,500 |
2023/07/05 | 663 | 667 | 655 | 664 | 10,300 |
2023/07/04 | 660 | 670 | 655 | 663 | 13,100 |
2023/07/03 | 669 | 671 | 660 | 667 | 18,800 |
2023/06/30 | 665 | 674 | 651 | 668 | 29,400 |
2023/06/29 | 659 | 669 | 659 | 663 | 11,400 |
2023/06/28 | 655 | 685 | 655 | 658 | 19,500 |
2023/06/27 | 674 | 674 | 653 | 659 | 18,300 |
2023/06/26 | 671 | 672 | 661 | 669 | 19,300 |
2023/06/23 | 691 | 693 | 675 | 675 | 22,500 |
2023/06/22 | 703 | 704 | 687 | 695 | 17,100 |
2023/06/21 | 700 | 703 | 691 | 703 | 18,900 |
2023/06/20 | 694 | 700 | 679 | 700 | 16,200 |
2023/06/19 | 682 | 706 | 681 | 698 | 44,300 |
2023/06/16 | 660 | 686 | 660 | 686 | 20,700 |
2023/06/15 | 662 | 682 | 661 | 666 | 29,700 |
2023/06/14 | 673 | 683 | 667 | 667 | 17,800 |
2023/06/13 | 688 | 691 | 675 | 676 | 38,600 |
2023/06/12 | 687 | 688 | 676 | 686 | 17,000 |
2023/06/09 | 689 | 689 | 667 | 679 | 22,700 |
2023/06/08 | 669 | 683 | 660 | 683 | 17,400 |
2023/06/07 | 673 | 683 | 671 | 673 | 17,600 |
2023/06/06 | 661 | 677 | 661 | 675 | 27,000 |
2023/06/05 | 662 | 668 | 650 | 666 | 24,400 |