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 |
|---|---|---|---|---|---|
| 2025/06/13 | 356 | 357 | 350 | 353 | 6,100 |
| 2025/06/12 | 357 | 359 | 354 | 354 | 7,900 |
| 2025/06/11 | 358 | 358 | 355 | 358 | 3,300 |
| 2025/06/10 | 362 | 362 | 358 | 359 | 2,900 |
| 2025/06/09 | 361 | 362 | 359 | 362 | 4,700 |
| 2025/06/06 | 361 | 363 | 356 | 363 | 9,000 |
| 2025/06/05 | 363 | 365 | 360 | 363 | 11,700 |
| 2025/06/04 | 360 | 365 | 358 | 363 | 10,000 |
| 2025/06/03 | 359 | 360 | 356 | 360 | 2,500 |
| 2025/06/02 | 360 | 360 | 352 | 359 | 15,800 |
| 2025/05/30 | 355 | 363 | 355 | 361 | 9,400 |
| 2025/05/29 | 359 | 359 | 356 | 357 | 4,700 |
| 2025/05/28 | 359 | 360 | 357 | 359 | 8,200 |
| 2025/05/27 | 366 | 366 | 359 | 359 | 8,100 |
| 2025/05/26 | 364 | 364 | 355 | 361 | 7,000 |
| 2025/05/23 | 358 | 364 | 354 | 364 | 6,500 |
| 2025/05/22 | 354 | 358 | 354 | 356 | 12,200 |
| 2025/05/21 | 352 | 359 | 352 | 356 | 8,500 |
| 2025/05/20 | 355 | 365 | 351 | 354 | 10,900 |
| 2025/05/19 | 351 | 373 | 349 | 359 | 74,700 |
| 2025/05/16 | 348 | 361 | 337 | 342 | 455,800 |
| 2025/05/15 | 345 | 349 | 345 | 346 | 4,600 |
| 2025/05/14 | 351 | 351 | 348 | 348 | 800 |
| 2025/05/13 | 357 | 357 | 347 | 348 | 4,500 |
| 2025/05/12 | 356 | 357 | 347 | 349 | 16,600 |
| 2025/05/09 | 352 | 359 | 352 | 358 | 14,100 |
| 2025/05/08 | 353 | 355 | 348 | 353 | 14,200 |
| 2025/05/07 | 355 | 355 | 351 | 353 | 6,500 |
| 2025/05/02 | 360 | 360 | 354 | 359 | 15,900 |
| 2025/05/01 | 366 | 366 | 361 | 362 | 5,300 |
| 2025/04/30 | 366 | 368 | 360 | 366 | 3,300 |
| 2025/04/28 | 365 | 368 | 365 | 365 | 9,200 |
| 2025/04/25 | 364 | 365 | 358 | 365 | 8,800 |
| 2025/04/24 | 358 | 364 | 354 | 362 | 20,200 |
| 2025/04/23 | 360 | 360 | 350 | 351 | 4,600 |
| 2025/04/22 | 351 | 368 | 351 | 352 | 40,800 |
| 2025/04/21 | 345 | 360 | 345 | 354 | 47,000 |
| 2025/04/18 | 340 | 346 | 340 | 342 | 6,600 |
| 2025/04/17 | 344 | 344 | 339 | 341 | 1,000 |
| 2025/04/16 | 339 | 348 | 339 | 344 | 6,300 |
| 2025/04/15 | 340 | 349 | 337 | 346 | 27,800 |
| 2025/04/14 | 337 | 341 | 337 | 339 | 5,700 |
| 2025/04/11 | 325 | 339 | 324 | 337 | 13,400 |
| 2025/04/10 | 330 | 342 | 319 | 331 | 36,400 |
| 2025/04/09 | 324 | 333 | 310 | 321 | 22,200 |
| 2025/04/08 | 325 | 334 | 320 | 332 | 43,800 |
| 2025/04/07 | 325 | 326 | 318 | 318 | 90,900 |
| 2025/04/04 | 340 | 340 | 326 | 330 | 31,900 |
| 2025/04/03 | 350 | 350 | 341 | 342 | 27,500 |
| 2025/04/02 | 362 | 362 | 350 | 351 | 14,700 |
| 2025/04/01 | 348 | 362 | 348 | 362 | 14,900 |
| 2025/03/31 | 356 | 356 | 345 | 345 | 20,800 |
| 2025/03/28 | 359 | 360 | 350 | 356 | 6,700 |
| 2025/03/27 | 355 | 358 | 354 | 358 | 6,000 |
| 2025/03/26 | 356 | 357 | 350 | 356 | 4,800 |
| 2025/03/25 | 356 | 361 | 351 | 351 | 4,400 |
| 2025/03/24 | 365 | 365 | 354 | 354 | 14,900 |
| 2025/03/21 | 369 | 369 | 364 | 369 | 8,300 |
| 2025/03/19 | 366 | 370 | 355 | 363 | 14,700 |
| 2025/03/18 | 357 | 366 | 357 | 366 | 27,900 |
| 2025/03/17 | 355 | 360 | 348 | 357 | 15,500 |
| 2025/03/14 | 350 | 359 | 349 | 352 | 11,200 |
| 2025/03/13 | 351 | 351 | 347 | 349 | 6,600 |
| 2025/03/12 | 349 | 351 | 348 | 349 | 3,600 |
| 2025/03/11 | 355 | 355 | 344 | 349 | 4,500 |
| 2025/03/10 | 350 | 355 | 349 | 350 | 16,200 |
| 2025/03/07 | 352 | 353 | 351 | 351 | 4,500 |
| 2025/03/06 | 352 | 355 | 352 | 354 | 8,200 |
| 2025/03/05 | 350 | 350 | 346 | 350 | 1,600 |
| 2025/03/04 | 349 | 350 | 342 | 350 | 13,100 |
| 2025/03/03 | 345 | 353 | 342 | 350 | 21,900 |
| 2025/02/28 | 347 | 352 | 346 | 348 | 9,700 |
| 2025/02/27 | 351 | 355 | 348 | 348 | 14,900 |
| 2025/02/26 | 352 | 355 | 346 | 353 | 15,400 |
| 2025/02/25 | 355 | 361 | 350 | 353 | 18,300 |
| 2025/02/21 | 361 | 364 | 351 | 358 | 21,500 |
| 2025/02/20 | 353 | 362 | 353 | 360 | 20,200 |
| 2025/02/19 | 367 | 367 | 352 | 361 | 26,800 |
| 2025/02/18 | 363 | 374 | 363 | 363 | 14,700 |
| 2025/02/17 | 378 | 380 | 363 | 363 | 44,700 |
| 2025/02/14 | 362 | 368 | 362 | 362 | 13,000 |
| 2025/02/13 | 371 | 373 | 365 | 366 | 17,000 |
| 2025/02/12 | 369 | 376 | 368 | 373 | 17,800 |
| 2025/02/10 | 379 | 391 | 360 | 369 | 81,700 |
| 2025/02/07 | 400 | 413 | 398 | 403 | 40,900 |
| 2025/02/06 | 388 | 397 | 386 | 397 | 24,200 |
| 2025/02/05 | 381 | 386 | 381 | 386 | 3,100 |
| 2025/02/04 | 384 | 389 | 381 | 381 | 7,700 |
| 2025/02/03 | 397 | 397 | 380 | 382 | 19,300 |
| 2025/01/31 | 396 | 396 | 386 | 395 | 8,200 |
| 2025/01/30 | 388 | 392 | 388 | 392 | 4,400 |
| 2025/01/29 | 389 | 392 | 386 | 392 | 9,000 |
| 2025/01/28 | 386 | 395 | 383 | 388 | 20,500 |
| 2025/01/27 | 386 | 388 | 384 | 387 | 5,800 |
| 2025/01/24 | 393 | 393 | 385 | 385 | 6,900 |
| 2025/01/23 | 384 | 391 | 383 | 387 | 13,900 |
| 2025/01/22 | 377 | 396 | 377 | 392 | 10,300 |
| 2025/01/21 | 379 | 381 | 374 | 377 | 26,400 |
| 2025/01/20 | 379 | 380 | 374 | 376 | 10,900 |
| 2025/01/17 | 368 | 376 | 363 | 373 | 19,500 |
| 2025/01/16 | 378 | 381 | 365 | 370 | 18,600 |
| 2025/01/15 | 387 | 395 | 373 | 377 | 28,100 |
| 2025/01/14 | 391 | 405 | 387 | 387 | 24,000 |
| 2025/01/10 | 403 | 405 | 385 | 390 | 34,100 |
| 2025/01/09 | 420 | 420 | 395 | 408 | 25,000 |
| 2025/01/08 | 403 | 426 | 403 | 414 | 43,700 |
| 2025/01/07 | 385 | 426 | 385 | 406 | 96,200 |
| 2025/01/06 | 385 | 385 | 377 | 380 | 32,000 |
| 2024/12/30 | 380 | 381 | 373 | 374 | 19,900 |
| 2024/12/27 | 369 | 385 | 369 | 380 | 37,400 |
| 2024/12/26 | 353 | 367 | 350 | 366 | 128,500 |
| 2024/12/25 | 349 | 351 | 343 | 351 | 34,900 |
| 2024/12/24 | 350 | 353 | 348 | 351 | 23,400 |
| 2024/12/23 | 353 | 354 | 349 | 352 | 23,400 |
| 2024/12/20 | 353 | 355 | 350 | 353 | 19,500 |
| 2024/12/19 | 350 | 354 | 350 | 352 | 9,100 |
| 2024/12/18 | 350 | 356 | 350 | 352 | 16,800 |
| 2024/12/17 | 353 | 354 | 352 | 353 | 10,300 |
| 2024/12/16 | 357 | 357 | 353 | 354 | 5,900 |
| 2024/12/13 | 354 | 357 | 354 | 357 | 13,300 |
| 2024/12/12 | 352 | 357 | 351 | 354 | 15,800 |
| 2024/12/11 | 353 | 356 | 351 | 353 | 5,200 |
| 2024/12/10 | 357 | 357 | 351 | 355 | 10,100 |
| 2024/12/09 | 355 | 357 | 352 | 357 | 15,700 |
| 2024/12/06 | 352 | 355 | 351 | 355 | 9,100 |
| 2024/12/05 | 355 | 355 | 350 | 354 | 15,700 |
| 2024/12/04 | 355 | 355 | 352 | 354 | 8,500 |
| 2024/12/03 | 352 | 358 | 352 | 356 | 8,800 |
| 2024/12/02 | 362 | 364 | 352 | 356 | 7,200 |
| 2024/11/29 | 358 | 364 | 357 | 363 | 23,400 |
| 2024/11/28 | 366 | 369 | 361 | 366 | 8,900 |
| 2024/11/27 | 370 | 370 | 364 | 366 | 4,700 |
| 2024/11/26 | 376 | 377 | 370 | 372 | 11,100 |
| 2024/11/25 | 370 | 375 | 370 | 375 | 10,400 |
| 2024/11/22 | 376 | 377 | 363 | 369 | 24,600 |
| 2024/11/21 | 363 | 366 | 357 | 362 | 12,500 |
| 2024/11/20 | 372 | 372 | 364 | 366 | 3,600 |
| 2024/11/19 | 370 | 376 | 363 | 370 | 10,800 |
| 2024/11/18 | 356 | 372 | 353 | 366 | 8,800 |
| 2024/11/15 | 358 | 374 | 356 | 359 | 18,500 |
| 2024/11/14 | 367 | 368 | 352 | 359 | 11,900 |
| 2024/11/13 | 368 | 371 | 366 | 366 | 4,700 |
| 2024/11/12 | 375 | 376 | 357 | 367 | 18,900 |
| 2024/11/11 | 381 | 383 | 376 | 376 | 16,300 |
| 2024/11/08 | 382 | 397 | 379 | 387 | 28,900 |
| 2024/11/07 | 385 | 388 | 373 | 381 | 25,100 |
| 2024/11/06 | 355 | 383 | 354 | 383 | 92,000 |
| 2024/11/05 | 351 | 355 | 351 | 354 | 8,100 |
| 2024/11/01 | 353 | 355 | 351 | 351 | 15,900 |
| 2024/10/31 | 348 | 353 | 348 | 353 | 12,400 |
| 2024/10/30 | 352 | 352 | 349 | 350 | 15,200 |
| 2024/10/29 | 347 | 352 | 347 | 352 | 10,200 |
| 2024/10/28 | 352 | 352 | 348 | 349 | 6,700 |
| 2024/10/25 | 349 | 350 | 347 | 347 | 20,800 |
| 2024/10/24 | 350 | 350 | 347 | 350 | 11,100 |
| 2024/10/23 | 348 | 350 | 348 | 350 | 6,800 |
| 2024/10/22 | 352 | 352 | 349 | 349 | 5,100 |
| 2024/10/21 | 350 | 352 | 350 | 352 | 3,900 |
| 2024/10/18 | 351 | 353 | 348 | 351 | 15,000 |
| 2024/10/17 | 350 | 353 | 350 | 351 | 9,500 |
| 2024/10/16 | 350 | 353 | 350 | 353 | 9,900 |
| 2024/10/15 | 349 | 350 | 347 | 349 | 17,500 |
| 2024/10/11 | 349 | 351 | 348 | 348 | 12,900 |
| 2024/10/10 | 355 | 355 | 348 | 350 | 7,800 |
| 2024/10/09 | 356 | 360 | 354 | 357 | 13,600 |
| 2024/10/08 | 360 | 365 | 356 | 359 | 14,600 |
| 2024/10/07 | 365 | 367 | 363 | 367 | 9,600 |
| 2024/10/04 | 364 | 365 | 356 | 363 | 21,500 |
| 2024/10/03 | 368 | 368 | 362 | 365 | 17,100 |
| 2024/10/02 | 368 | 370 | 363 | 368 | 22,300 |
| 2024/10/01 | 367 | 370 | 356 | 370 | 15,500 |
| 2024/09/30 | 369 | 371 | 365 | 369 | 12,000 |
| 2024/09/27 | 366 | 372 | 364 | 371 | 10,400 |
| 2024/09/26 | 364 | 366 | 361 | 365 | 5,900 |
| 2024/09/25 | 364 | 364 | 359 | 364 | 6,400 |
| 2024/09/24 | 358 | 366 | 357 | 363 | 10,600 |
| 2024/09/20 | 352 | 358 | 347 | 358 | 32,200 |
| 2024/09/19 | 346 | 354 | 342 | 349 | 29,300 |
| 2024/09/18 | 353 | 353 | 340 | 346 | 27,200 |
| 2024/09/17 | 352 | 354 | 345 | 353 | 4,800 |
| 2024/09/13 | 359 | 359 | 350 | 353 | 9,200 |
| 2024/09/12 | 355 | 362 | 351 | 356 | 24,000 |
| 2024/09/11 | 356 | 360 | 345 | 357 | 26,400 |
| 2024/09/10 | 364 | 366 | 359 | 360 | 7,800 |
| 2024/09/09 | 351 | 366 | 351 | 365 | 38,500 |
| 2024/09/06 | 363 | 367 | 359 | 359 | 11,100 |
| 2024/09/05 | 361 | 366 | 359 | 365 | 15,500 |
| 2024/09/04 | 360 | 365 | 356 | 361 | 36,200 |
| 2024/09/03 | 378 | 378 | 367 | 368 | 10,400 |
| 2024/09/02 | 381 | 381 | 372 | 375 | 18,400 |
| 2024/08/30 | 369 | 384 | 368 | 380 | 27,600 |
| 2024/08/29 | 375 | 375 | 367 | 369 | 5,200 |
| 2024/08/28 | 387 | 387 | 366 | 375 | 24,900 |
| 2024/08/27 | 380 | 385 | 378 | 380 | 8,400 |
| 2024/08/26 | 377 | 382 | 372 | 378 | 10,800 |
| 2024/08/23 | 374 | 377 | 364 | 375 | 24,600 |
| 2024/08/22 | 374 | 380 | 370 | 374 | 15,500 |
| 2024/08/21 | 376 | 382 | 373 | 374 | 6,800 |
| 2024/08/20 | 388 | 388 | 378 | 381 | 22,000 |
| 2024/08/19 | 377 | 383 | 370 | 381 | 28,700 |