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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,790 | 4,790 | 4,625 | 4,695 | 13,300 |
| 2019/12/27 | 4,760 | 5,000 | 4,760 | 4,840 | 26,300 |
| 2019/12/26 | 4,540 | 4,855 | 4,540 | 4,755 | 22,600 |
| 2019/12/25 | 4,540 | 4,605 | 4,450 | 4,505 | 13,400 |
| 2019/12/24 | 4,720 | 4,740 | 4,540 | 4,545 | 19,900 |
| 2019/12/23 | 4,840 | 4,840 | 4,620 | 4,675 | 14,500 |
| 2019/12/20 | 4,710 | 4,775 | 4,570 | 4,725 | 19,800 |
| 2019/12/19 | 4,750 | 4,925 | 4,680 | 4,705 | 27,400 |
| 2019/12/18 | 4,950 | 4,990 | 4,665 | 4,725 | 33,900 |
| 2019/12/17 | 4,695 | 4,950 | 4,515 | 4,950 | 73,700 |
| 2019/12/16 | 4,395 | 4,590 | 4,320 | 4,590 | 51,600 |
| 2019/12/13 | 4,220 | 4,335 | 4,160 | 4,210 | 18,900 |
| 2019/12/12 | 4,185 | 4,230 | 4,055 | 4,170 | 17,300 |
| 2019/12/11 | 4,400 | 4,400 | 4,165 | 4,180 | 34,100 |
| 2019/12/10 | 4,095 | 4,450 | 4,095 | 4,410 | 33,600 |
| 2019/12/09 | 4,105 | 4,105 | 4,020 | 4,095 | 11,300 |
| 2019/12/06 | 3,970 | 4,185 | 3,970 | 4,100 | 15,300 |
| 2019/12/05 | 4,175 | 4,235 | 3,915 | 4,005 | 38,500 |
| 2019/12/04 | 4,190 | 4,250 | 4,090 | 4,200 | 10,100 |
| 2019/12/03 | 4,350 | 4,400 | 4,105 | 4,190 | 42,600 |
| 2019/12/02 | 4,415 | 4,600 | 4,285 | 4,320 | 43,100 |
| 2019/11/29 | 4,445 | 4,515 | 4,260 | 4,275 | 33,900 |
| 2019/11/28 | 4,250 | 4,700 | 4,225 | 4,490 | 57,900 |
| 2019/11/27 | 4,185 | 4,225 | 4,105 | 4,195 | 15,600 |
| 2019/11/26 | 3,975 | 4,150 | 3,975 | 4,120 | 27,300 |
| 2019/11/25 | 3,910 | 4,130 | 3,815 | 3,905 | 32,800 |
| 2019/11/22 | 3,980 | 4,175 | 3,770 | 3,980 | 60,800 |
| 2019/11/21 | 3,495 | 3,950 | 3,450 | 3,935 | 47,900 |
| 2019/11/20 | 3,550 | 3,625 | 3,460 | 3,530 | 9,200 |
| 2019/11/19 | 3,515 | 3,570 | 3,360 | 3,520 | 14,700 |
| 2019/11/18 | 3,405 | 3,720 | 3,405 | 3,475 | 43,600 |
| 2019/11/15 | 3,190 | 3,325 | 3,185 | 3,320 | 14,400 |
| 2019/11/14 | 3,085 | 3,195 | 3,085 | 3,160 | 5,500 |
| 2019/11/13 | 3,130 | 3,130 | 3,035 | 3,110 | 7,300 |
| 2019/11/12 | 3,275 | 3,290 | 3,130 | 3,130 | 7,300 |
| 2019/11/11 | 3,305 | 3,350 | 3,200 | 3,235 | 20,700 |
| 2019/11/08 | 3,160 | 3,215 | 3,125 | 3,205 | 9,400 |
| 2019/11/07 | 3,105 | 3,170 | 3,105 | 3,125 | 3,300 |
| 2019/11/06 | 3,160 | 3,195 | 3,125 | 3,125 | 5,200 |
| 2019/11/05 | 3,220 | 3,270 | 3,100 | 3,220 | 11,400 |
| 2019/11/01 | 3,130 | 3,160 | 3,120 | 3,140 | 1,900 |
| 2019/10/31 | 3,180 | 3,200 | 3,100 | 3,150 | 5,100 |
| 2019/10/30 | 3,140 | 3,230 | 3,120 | 3,180 | 17,500 |
| 2019/10/29 | 3,070 | 3,070 | 2,980 | 3,035 | 4,900 |
| 2019/10/28 | 2,850 | 2,988 | 2,829 | 2,983 | 7,900 |
| 2019/10/25 | 2,850 | 2,880 | 2,801 | 2,865 | 3,500 |
| 2019/10/24 | 2,792 | 2,872 | 2,792 | 2,805 | 29,400 |
| 2019/10/23 | 2,917 | 2,943 | 2,888 | 2,892 | 6,100 |
| 2019/10/21 | 2,896 | 2,965 | 2,896 | 2,935 | 2,000 |
| 2019/10/18 | 2,909 | 2,954 | 2,908 | 2,925 | 2,400 |
| 2019/10/17 | 2,901 | 2,956 | 2,892 | 2,956 | 2,800 |
| 2019/10/16 | 3,020 | 3,050 | 2,899 | 2,899 | 7,300 |
| 2019/10/15 | 3,045 | 3,065 | 3,005 | 3,020 | 4,600 |
| 2019/10/11 | 3,095 | 3,100 | 3,050 | 3,065 | 3,300 |
| 2019/10/10 | 3,065 | 3,120 | 3,045 | 3,095 | 4,400 |
| 2019/10/09 | 3,060 | 3,130 | 3,030 | 3,070 | 8,400 |
| 2019/10/08 | 3,125 | 3,155 | 3,045 | 3,115 | 5,900 |
| 2019/10/07 | 3,200 | 3,225 | 3,110 | 3,125 | 8,100 |
| 2019/10/04 | 3,045 | 3,120 | 3,045 | 3,120 | 5,600 |
| 2019/10/03 | 3,045 | 3,120 | 3,020 | 3,055 | 5,700 |
| 2019/10/02 | 3,135 | 3,190 | 3,120 | 3,120 | 5,900 |
| 2019/10/01 | 3,165 | 3,245 | 3,125 | 3,205 | 9,100 |
| 2019/09/30 | 3,265 | 3,265 | 3,075 | 3,175 | 16,900 |
| 2019/09/27 | 3,250 | 3,275 | 3,155 | 3,250 | 26,800 |
| 2019/09/26 | 3,000 | 3,280 | 2,925 | 3,190 | 52,200 |
| 2019/09/25 | 2,911 | 2,911 | 2,853 | 2,860 | 4,500 |
| 2019/09/24 | 2,722 | 2,930 | 2,714 | 2,861 | 14,900 |
| 2019/09/20 | 2,736 | 2,759 | 2,710 | 2,716 | 6,000 |
| 2019/09/19 | 2,776 | 2,855 | 2,747 | 2,748 | 6,600 |
| 2019/09/18 | 2,878 | 2,878 | 2,757 | 2,780 | 7,200 |
| 2019/09/17 | 2,831 | 2,865 | 2,801 | 2,828 | 5,900 |
| 2019/09/13 | 2,882 | 2,920 | 2,821 | 2,825 | 8,900 |
| 2019/09/12 | 2,986 | 2,986 | 2,886 | 2,888 | 7,600 |
| 2019/09/11 | 2,917 | 2,978 | 2,865 | 2,936 | 6,000 |
| 2019/09/10 | 3,005 | 3,020 | 2,907 | 2,914 | 10,300 |
| 2019/09/09 | 2,966 | 3,020 | 2,966 | 2,988 | 2,800 |
| 2019/09/06 | 3,020 | 3,040 | 2,964 | 2,975 | 8,000 |
| 2019/09/05 | 2,963 | 3,075 | 2,963 | 3,015 | 16,500 |
| 2019/09/04 | 2,911 | 2,990 | 2,910 | 2,950 | 19,100 |
| 2019/09/03 | 2,805 | 3,020 | 2,805 | 2,930 | 35,200 |
| 2019/09/02 | 2,831 | 2,831 | 2,773 | 2,795 | 5,200 |
| 2019/08/30 | 2,770 | 2,832 | 2,765 | 2,781 | 10,700 |
| 2019/08/29 | 2,795 | 2,815 | 2,713 | 2,739 | 24,500 |
| 2019/08/28 | 2,840 | 2,840 | 2,768 | 2,795 | 6,200 |
| 2019/08/27 | 2,862 | 2,897 | 2,822 | 2,832 | 12,100 |
| 2019/08/26 | 2,814 | 2,869 | 2,814 | 2,866 | 3,100 |
| 2019/08/23 | 2,880 | 2,959 | 2,880 | 2,914 | 9,900 |
| 2019/08/22 | 2,925 | 3,030 | 2,897 | 2,930 | 19,800 |
| 2019/08/21 | 2,850 | 3,000 | 2,751 | 2,940 | 18,300 |
| 2019/08/20 | 2,700 | 2,899 | 2,700 | 2,899 | 13,600 |
| 2019/08/19 | 2,599 | 2,691 | 2,599 | 2,686 | 9,700 |
| 2019/08/16 | 2,640 | 2,670 | 2,565 | 2,580 | 12,600 |
| 2019/08/15 | 2,642 | 2,724 | 2,642 | 2,642 | 29,100 |
| 2019/08/14 | 2,830 | 2,885 | 2,759 | 2,792 | 20,800 |
| 2019/08/13 | 2,979 | 3,000 | 2,838 | 2,838 | 20,700 |
| 2019/08/09 | 3,050 | 3,095 | 3,025 | 3,090 | 9,700 |
| 2019/08/08 | 3,060 | 3,065 | 3,005 | 3,055 | 9,200 |
| 2019/08/07 | 2,987 | 3,055 | 2,971 | 2,980 | 4,800 |
| 2019/08/06 | 2,861 | 3,020 | 2,852 | 2,987 | 11,800 |
| 2019/08/05 | 3,105 | 3,105 | 2,901 | 2,994 | 24,000 |
| 2019/08/02 | 3,105 | 3,150 | 3,105 | 3,145 | 8,100 |
| 2019/08/01 | 3,190 | 3,225 | 3,135 | 3,170 | 4,500 |
| 2019/07/31 | 3,125 | 3,205 | 3,125 | 3,190 | 7,000 |
| 2019/07/30 | 3,130 | 3,245 | 3,120 | 3,145 | 17,000 |
| 2019/07/29 | 3,205 | 3,205 | 3,110 | 3,135 | 10,700 |
| 2019/07/26 | 3,290 | 3,290 | 3,200 | 3,205 | 6,000 |
| 2019/07/25 | 3,235 | 3,275 | 3,200 | 3,255 | 5,200 |
| 2019/07/24 | 3,275 | 3,300 | 3,230 | 3,245 | 4,800 |
| 2019/07/23 | 3,160 | 3,235 | 3,135 | 3,230 | 8,600 |
| 2019/07/22 | 3,135 | 3,195 | 3,075 | 3,110 | 9,600 |
| 2019/07/19 | 3,080 | 3,155 | 3,075 | 3,095 | 15,800 |
| 2019/07/18 | 3,315 | 3,320 | 3,110 | 3,145 | 24,200 |
| 2019/07/17 | 3,245 | 3,265 | 3,205 | 3,245 | 4,100 |
| 2019/07/16 | 3,320 | 3,365 | 3,200 | 3,205 | 19,800 |
| 2019/07/12 | 3,630 | 3,630 | 3,305 | 3,305 | 31,800 |
| 2019/07/11 | 3,480 | 3,700 | 3,420 | 3,560 | 47,700 |
| 2019/07/10 | 3,350 | 3,430 | 3,335 | 3,410 | 24,200 |
| 2019/07/09 | 3,405 | 3,405 | 3,305 | 3,350 | 3,300 |
| 2019/07/08 | 3,350 | 3,350 | 3,290 | 3,335 | 5,300 |
| 2019/07/05 | 3,380 | 3,380 | 3,290 | 3,325 | 5,700 |
| 2019/07/04 | 3,290 | 3,355 | 3,280 | 3,335 | 5,500 |
| 2019/07/03 | 3,370 | 3,370 | 3,280 | 3,300 | 7,500 |
| 2019/07/02 | 3,350 | 3,390 | 3,315 | 3,335 | 5,900 |
| 2019/07/01 | 3,305 | 3,385 | 3,290 | 3,310 | 9,700 |
| 2019/06/28 | 3,175 | 3,340 | 3,155 | 3,300 | 13,800 |
| 2019/06/27 | 3,145 | 3,185 | 3,120 | 3,175 | 3,600 |
| 2019/06/26 | 3,170 | 3,190 | 3,100 | 3,145 | 9,400 |
| 2019/06/25 | 3,120 | 3,285 | 3,120 | 3,165 | 10,400 |
| 2019/06/24 | 3,295 | 3,295 | 3,190 | 3,190 | 3,700 |
| 2019/06/21 | 3,360 | 3,435 | 3,255 | 3,295 | 9,100 |
| 2019/06/20 | 3,270 | 3,335 | 3,230 | 3,310 | 6,400 |
| 2019/06/19 | 3,105 | 3,325 | 3,080 | 3,285 | 19,600 |
| 2019/06/18 | 3,105 | 3,120 | 3,040 | 3,090 | 8,300 |
| 2019/06/17 | 3,165 | 3,210 | 3,105 | 3,120 | 6,000 |
| 2019/06/14 | 3,255 | 3,255 | 3,185 | 3,205 | 4,500 |
| 2019/06/13 | 3,220 | 3,245 | 3,150 | 3,190 | 7,900 |
| 2019/06/12 | 3,265 | 3,285 | 3,205 | 3,235 | 3,500 |
| 2019/06/11 | 3,250 | 3,255 | 3,195 | 3,195 | 2,800 |
| 2019/06/10 | 3,300 | 3,320 | 3,250 | 3,250 | 2,600 |
| 2019/06/07 | 3,250 | 3,350 | 3,220 | 3,275 | 5,400 |
| 2019/06/06 | 3,270 | 3,410 | 3,250 | 3,280 | 11,100 |
| 2019/06/05 | 3,215 | 3,330 | 3,195 | 3,295 | 10,600 |
| 2019/06/04 | 3,185 | 3,185 | 3,060 | 3,180 | 10,700 |
| 2019/06/03 | 3,255 | 3,255 | 3,060 | 3,115 | 29,500 |
| 2019/05/31 | 3,365 | 3,370 | 3,250 | 3,345 | 19,200 |
| 2019/05/30 | 3,475 | 3,475 | 3,340 | 3,360 | 10,600 |
| 2019/05/29 | 3,400 | 3,470 | 3,335 | 3,455 | 10,100 |
| 2019/05/28 | 3,455 | 3,475 | 3,410 | 3,470 | 9,800 |
| 2019/05/27 | 3,485 | 3,550 | 3,415 | 3,450 | 14,100 |
| 2019/05/24 | 3,550 | 3,640 | 3,485 | 3,485 | 27,600 |
| 2019/05/23 | 3,835 | 3,905 | 3,650 | 3,650 | 17,800 |
| 2019/05/22 | 3,960 | 4,015 | 3,800 | 3,815 | 25,400 |
| 2019/05/21 | 4,015 | 4,020 | 3,840 | 3,940 | 22,000 |
| 2019/05/20 | 3,880 | 4,055 | 3,840 | 4,020 | 39,600 |
| 2019/05/17 | 3,845 | 3,850 | 3,760 | 3,765 | 13,300 |
| 2019/05/16 | 3,545 | 3,880 | 3,530 | 3,690 | 56,000 |
| 2019/05/15 | 3,435 | 3,540 | 3,385 | 3,485 | 19,800 |
| 2019/05/14 | 3,400 | 3,425 | 3,250 | 3,395 | 27,100 |
| 2019/05/13 | 3,430 | 3,540 | 3,400 | 3,490 | 19,100 |
| 2019/05/10 | 3,455 | 3,625 | 3,420 | 3,495 | 25,700 |
| 2019/05/09 | 3,595 | 3,595 | 3,420 | 3,430 | 16,000 |
| 2019/05/08 | 3,520 | 3,715 | 3,460 | 3,570 | 19,900 |
| 2019/05/07 | 3,485 | 3,615 | 3,435 | 3,550 | 12,600 |
| 2019/04/26 | 3,470 | 3,530 | 3,370 | 3,505 | 14,800 |
| 2019/04/25 | 3,525 | 3,535 | 3,460 | 3,470 | 13,100 |
| 2019/04/24 | 3,500 | 3,615 | 3,500 | 3,550 | 13,100 |
| 2019/04/23 | 3,580 | 3,580 | 3,470 | 3,500 | 15,900 |
| 2019/04/22 | 3,680 | 3,780 | 3,575 | 3,575 | 27,600 |
| 2019/04/19 | 3,555 | 3,610 | 3,505 | 3,570 | 16,400 |
| 2019/04/18 | 3,750 | 3,865 | 3,530 | 3,585 | 35,800 |
| 2019/04/17 | 3,550 | 3,740 | 3,455 | 3,710 | 63,000 |
| 2019/04/16 | 3,550 | 3,550 | 3,365 | 3,455 | 59,500 |
| 2019/04/15 | 3,675 | 3,675 | 3,520 | 3,590 | 32,600 |
| 2019/04/12 | 3,825 | 3,825 | 3,605 | 3,690 | 44,700 |
| 2019/04/11 | 3,960 | 4,000 | 3,805 | 3,825 | 26,300 |
| 2019/04/10 | 3,935 | 3,990 | 3,920 | 3,960 | 6,700 |
| 2019/04/09 | 4,035 | 4,050 | 3,910 | 3,975 | 16,100 |
| 2019/04/08 | 4,115 | 4,115 | 4,020 | 4,045 | 6,500 |
| 2019/04/05 | 4,050 | 4,100 | 4,040 | 4,060 | 6,400 |
| 2019/04/04 | 4,105 | 4,140 | 4,030 | 4,045 | 12,500 |
| 2019/04/03 | 4,150 | 4,155 | 4,010 | 4,070 | 9,100 |
| 2019/04/02 | 4,215 | 4,260 | 4,065 | 4,105 | 15,500 |
| 2019/04/01 | 4,285 | 4,360 | 4,190 | 4,195 | 24,200 |
| 2019/03/29 | 4,050 | 4,340 | 4,045 | 4,255 | 40,400 |
| 2019/03/28 | 4,120 | 4,145 | 4,030 | 4,045 | 13,200 |
| 2019/03/27 | 4,115 | 4,290 | 4,105 | 4,135 | 21,800 |
| 2019/03/26 | 4,000 | 4,120 | 3,955 | 4,080 | 11,800 |
| 2019/03/25 | 3,935 | 4,030 | 3,920 | 3,995 | 18,900 |
| 2019/03/22 | 4,150 | 4,200 | 4,095 | 4,105 | 9,600 |
| 2019/03/20 | 4,140 | 4,180 | 4,120 | 4,155 | 10,100 |
| 2019/03/19 | 4,200 | 4,205 | 4,105 | 4,135 | 11,400 |
| 2019/03/18 | 4,140 | 4,280 | 4,135 | 4,195 | 14,900 |
| 2019/03/15 | 4,205 | 4,240 | 4,120 | 4,155 | 17,300 |
| 2019/03/14 | 4,405 | 4,470 | 4,220 | 4,240 | 27,500 |
| 2019/03/13 | 4,280 | 4,440 | 4,230 | 4,405 | 34,400 |
| 2019/03/12 | 4,215 | 4,300 | 4,170 | 4,200 | 22,900 |
| 2019/03/11 | 4,220 | 4,290 | 4,060 | 4,185 | 18,700 |
| 2019/03/08 | 4,350 | 4,380 | 4,160 | 4,205 | 37,300 |
| 2019/03/07 | 4,400 | 4,495 | 4,310 | 4,410 | 63,900 |
| 2019/03/06 | 4,400 | 4,445 | 4,180 | 4,445 | 107,300 |
| 2019/03/05 | 4,205 | 4,350 | 4,050 | 4,300 | 251,600 |
| 2019/03/04 | 4,390 | 4,390 | 4,390 | 4,390 | 50,300 |
| 2019/03/01 | 5,400 | 5,490 | 5,390 | 5,390 | 9,600 |
| 2019/02/28 | 5,450 | 5,460 | 5,330 | 5,390 | 13,400 |
| 2019/02/27 | 5,370 | 5,480 | 5,330 | 5,450 | 19,900 |
| 2019/02/26 | 5,380 | 5,450 | 5,300 | 5,370 | 17,900 |
| 2019/02/25 | 5,490 | 5,530 | 5,330 | 5,380 | 32,900 |
| 2019/02/22 | 5,650 | 5,660 | 5,460 | 5,490 | 25,200 |
| 2019/02/21 | 5,790 | 5,810 | 5,670 | 5,700 | 17,500 |
| 2019/02/20 | 5,850 | 6,000 | 5,690 | 5,690 | 32,900 |
| 2019/02/19 | 5,630 | 5,980 | 5,530 | 5,810 | 59,700 |
| 2019/02/18 | 5,590 | 5,740 | 5,530 | 5,530 | 42,800 |
| 2019/02/15 | 5,330 | 5,690 | 5,330 | 5,510 | 57,800 |
| 2019/02/14 | 5,570 | 5,700 | 5,090 | 5,430 | 88,000 |
| 2019/02/13 | 5,310 | 5,740 | 5,250 | 5,540 | 139,900 |
| 2019/02/12 | 5,400 | 5,640 | 5,200 | 5,200 | 261,600 |
| 2019/02/08 | 6,200 | 6,200 | 6,200 | 6,200 | 3,600 |
| 2019/02/07 | 7,960 | 8,010 | 7,560 | 7,700 | 53,900 |
| 2019/02/06 | 7,980 | 8,060 | 7,860 | 7,970 | 13,600 |
| 2019/02/05 | 8,060 | 8,070 | 7,850 | 7,950 | 19,400 |
| 2019/02/04 | 8,100 | 8,160 | 7,870 | 7,970 | 30,800 |
| 2019/02/01 | 8,230 | 8,240 | 8,010 | 8,050 | 21,900 |
| 2019/01/31 | 8,020 | 8,400 | 8,020 | 8,260 | 33,200 |
| 2019/01/30 | 8,070 | 8,330 | 7,830 | 7,970 | 38,800 |
| 2019/01/29 | 8,090 | 8,530 | 7,900 | 8,310 | 37,800 |
| 2019/01/28 | 8,410 | 8,620 | 8,150 | 8,180 | 38,300 |
| 2019/01/25 | 7,700 | 8,660 | 7,620 | 8,380 | 98,800 |
| 2019/01/24 | 7,490 | 7,680 | 7,380 | 7,630 | 27,300 |
| 2019/01/23 | 7,070 | 7,580 | 7,070 | 7,400 | 25,500 |
| 2019/01/22 | 7,170 | 7,360 | 7,100 | 7,140 | 19,600 |
| 2019/01/21 | 7,700 | 7,750 | 7,230 | 7,240 | 37,200 |
| 2019/01/18 | 7,470 | 7,470 | 7,210 | 7,470 | 19,800 |
| 2019/01/17 | 7,500 | 7,600 | 7,110 | 7,360 | 35,200 |
| 2019/01/16 | 6,990 | 7,430 | 6,860 | 7,300 | 49,800 |
| 2019/01/15 | 6,600 | 6,920 | 6,590 | 6,770 | 14,600 |
| 2019/01/11 | 6,580 | 6,780 | 6,480 | 6,570 | 19,800 |
| 2019/01/10 | 6,600 | 6,610 | 6,280 | 6,410 | 25,600 |
| 2019/01/09 | 7,000 | 7,020 | 6,660 | 6,700 | 22,200 |
| 2019/01/08 | 6,590 | 7,180 | 6,510 | 6,870 | 40,700 |
| 2019/01/07 | 6,500 | 6,600 | 6,380 | 6,480 | 18,600 |
| 2019/01/04 | 6,250 | 6,390 | 6,060 | 6,290 | 22,300 |