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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,350 | 5,440 | 5,250 | 5,420 | 98,700 |
| 2020/12/29 | 5,250 | 5,500 | 5,250 | 5,310 | 112,700 |
| 2020/12/28 | 5,060 | 5,520 | 5,060 | 5,250 | 229,600 |
| 2020/12/25 | 5,250 | 5,310 | 5,060 | 5,150 | 124,300 |
| 2020/12/24 | 5,380 | 5,410 | 5,200 | 5,270 | 106,300 |
| 2020/12/23 | 5,100 | 5,400 | 5,050 | 5,390 | 219,300 |
| 2020/12/22 | 5,670 | 5,670 | 5,110 | 5,170 | 278,600 |
| 2020/12/21 | 5,720 | 5,750 | 5,640 | 5,680 | 81,400 |
| 2020/12/18 | 5,830 | 5,960 | 5,650 | 5,770 | 125,300 |
| 2020/12/17 | 5,800 | 5,920 | 5,710 | 5,840 | 170,200 |
| 2020/12/16 | 5,800 | 5,930 | 5,670 | 5,680 | 91,400 |
| 2020/12/15 | 6,020 | 6,040 | 5,720 | 5,790 | 97,900 |
| 2020/12/14 | 5,980 | 6,080 | 5,840 | 5,950 | 139,700 |
| 2020/12/11 | 5,700 | 5,910 | 5,630 | 5,880 | 158,400 |
| 2020/12/10 | 5,600 | 5,680 | 5,500 | 5,580 | 155,000 |
| 2020/12/09 | 5,850 | 5,930 | 5,610 | 5,680 | 170,700 |
| 2020/12/08 | 5,550 | 5,900 | 5,510 | 5,870 | 176,600 |
| 2020/12/07 | 6,180 | 6,180 | 5,730 | 5,750 | 234,500 |
| 2020/12/04 | 6,300 | 6,520 | 6,010 | 6,180 | 236,800 |
| 2020/12/03 | 6,740 | 6,750 | 6,330 | 6,380 | 222,500 |
| 2020/12/02 | 6,810 | 6,890 | 6,560 | 6,680 | 313,500 |
| 2020/12/01 | 6,580 | 7,000 | 6,510 | 6,620 | 733,200 |
| 2020/11/30 | 6,170 | 6,380 | 6,030 | 6,380 | 371,700 |
| 2020/11/27 | 6,250 | 6,280 | 6,050 | 6,130 | 199,400 |
| 2020/11/26 | 6,000 | 6,430 | 6,000 | 6,260 | 334,000 |
| 2020/11/25 | 6,120 | 6,170 | 5,990 | 6,020 | 177,900 |
| 2020/11/24 | 6,170 | 6,200 | 6,020 | 6,190 | 210,400 |
| 2020/11/20 | 6,110 | 6,160 | 5,900 | 6,030 | 169,900 |
| 2020/11/19 | 5,880 | 6,250 | 5,760 | 6,150 | 312,800 |
| 2020/11/18 | 5,850 | 6,000 | 5,690 | 5,960 | 282,300 |
| 2020/11/17 | 6,030 | 6,130 | 5,660 | 5,830 | 384,400 |
| 2020/11/16 | 6,280 | 6,330 | 6,030 | 6,210 | 295,700 |
| 2020/11/13 | 6,160 | 6,490 | 6,070 | 6,290 | 584,600 |
| 2020/11/12 | 6,380 | 6,410 | 5,930 | 6,020 | 464,900 |
| 2020/11/11 | 5,600 | 6,190 | 5,570 | 6,100 | 745,900 |
| 2020/11/10 | 5,890 | 6,360 | 5,890 | 5,890 | 871,500 |
| 2020/11/09 | 7,140 | 7,140 | 6,740 | 6,890 | 605,400 |
| 2020/11/06 | 7,430 | 7,600 | 6,910 | 7,000 | 1,339,900 |
| 2020/11/05 | 6,660 | 7,190 | 6,570 | 7,190 | 1,455,300 |
| 2020/11/04 | 6,020 | 6,540 | 5,970 | 6,460 | 1,172,600 |
| 2020/11/02 | 6,540 | 6,630 | 5,810 | 5,860 | 1,266,000 |
| 2020/10/30 | 6,870 | 6,920 | 5,650 | 6,040 | 1,892,500 |
| 2020/10/29 | 5,620 | 6,560 | 5,600 | 6,370 | 1,223,100 |
| 2020/10/28 | 5,850 | 5,990 | 5,480 | 5,690 | 579,400 |
| 2020/10/27 | 5,540 | 6,230 | 5,500 | 5,890 | 1,254,300 |
| 2020/10/26 | 6,260 | 6,570 | 5,700 | 5,840 | 1,187,900 |
| 2020/10/23 | 7,750 | 7,790 | 6,630 | 6,640 | 1,484,000 |
| 2020/10/22 | 8,360 | 8,440 | 8,040 | 8,130 | 452,400 |
| 2020/10/21 | 8,990 | 8,990 | 8,280 | 8,550 | 657,500 |
| 2020/10/20 | 9,140 | 9,160 | 8,910 | 8,970 | 424,100 |
| 2020/10/19 | 9,000 | 9,200 | 8,730 | 9,100 | 435,500 |
| 2020/10/16 | 9,100 | 9,140 | 8,750 | 8,880 | 398,500 |
| 2020/10/15 | 9,100 | 9,300 | 8,660 | 8,980 | 691,100 |
| 2020/10/14 | 8,560 | 9,350 | 8,510 | 9,050 | 949,900 |
| 2020/10/13 | 8,340 | 8,690 | 8,190 | 8,560 | 553,700 |
| 2020/10/12 | 8,550 | 8,550 | 8,050 | 8,240 | 432,400 |
| 2020/10/09 | 8,140 | 8,640 | 7,880 | 8,290 | 1,048,300 |
| 2020/10/08 | 7,430 | 8,470 | 7,430 | 8,120 | 1,542,000 |
| 2020/10/07 | 6,950 | 7,430 | 6,950 | 7,400 | 502,100 |
| 2020/10/06 | 6,820 | 7,170 | 6,730 | 7,030 | 474,200 |
| 2020/10/05 | 6,890 | 6,920 | 6,550 | 6,740 | 325,800 |
| 2020/10/02 | 7,230 | 7,280 | 6,620 | 6,920 | 612,000 |
| 2020/09/30 | 7,130 | 7,330 | 6,830 | 6,980 | 726,900 |
| 2020/09/29 | 6,480 | 7,240 | 6,470 | 7,130 | 825,200 |
| 2020/09/28 | 6,820 | 7,240 | 6,320 | 6,560 | 934,400 |
| 2020/09/25 | 6,670 | 6,750 | 6,440 | 6,670 | 521,700 |
| 2020/09/24 | 6,140 | 6,900 | 6,040 | 6,400 | 1,188,600 |
| 2020/09/23 | 5,660 | 6,330 | 5,590 | 6,220 | 940,000 |
| 2020/09/18 | 5,650 | 5,700 | 5,450 | 5,580 | 297,900 |
| 2020/09/17 | 5,390 | 5,820 | 5,250 | 5,720 | 443,600 |
| 2020/09/16 | 5,460 | 5,540 | 5,320 | 5,380 | 196,200 |
| 2020/09/15 | 5,110 | 5,490 | 5,060 | 5,410 | 224,300 |
| 2020/09/14 | 5,350 | 5,360 | 5,080 | 5,180 | 198,000 |
| 2020/09/11 | 5,450 | 5,450 | 5,110 | 5,330 | 283,700 |
| 2020/09/10 | 5,630 | 5,800 | 5,370 | 5,450 | 260,900 |
| 2020/09/09 | 5,280 | 5,630 | 5,240 | 5,550 | 277,700 |
| 2020/09/08 | 5,570 | 5,630 | 5,040 | 5,470 | 555,800 |
| 2020/09/07 | 6,010 | 6,030 | 5,510 | 5,650 | 441,200 |
| 2020/09/04 | 5,800 | 5,980 | 5,790 | 5,970 | 462,900 |
| 2020/09/03 | 5,950 | 6,050 | 5,760 | 6,020 | 398,700 |
| 2020/09/02 | 6,050 | 6,200 | 5,860 | 5,920 | 478,600 |
| 2020/09/01 | 5,950 | 6,150 | 5,830 | 5,950 | 790,100 |
| 2020/08/31 | 5,490 | 6,120 | 5,400 | 5,790 | 1,280,200 |
| 2020/08/28 | 5,650 | 5,700 | 5,060 | 5,190 | 748,000 |
| 2020/08/27 | 5,900 | 5,990 | 5,500 | 5,610 | 830,800 |
| 2020/08/26 | 5,340 | 5,740 | 5,330 | 5,580 | 796,500 |
| 2020/08/25 | 5,210 | 5,410 | 5,050 | 5,170 | 576,300 |
| 2020/08/24 | 4,870 | 5,380 | 4,870 | 5,180 | 876,300 |
| 2020/08/21 | 4,655 | 4,870 | 4,505 | 4,800 | 873,600 |
| 2020/08/20 | 4,600 | 4,750 | 4,340 | 4,515 | 798,000 |
| 2020/08/19 | 4,190 | 4,650 | 4,140 | 4,465 | 927,800 |
| 2020/08/18 | 4,000 | 4,250 | 3,975 | 4,130 | 507,300 |
| 2020/08/17 | 3,910 | 3,940 | 3,795 | 3,885 | 176,900 |
| 2020/08/14 | 3,975 | 4,025 | 3,855 | 3,950 | 233,200 |
| 2020/08/13 | 3,735 | 4,020 | 3,720 | 3,975 | 396,300 |
| 2020/08/12 | 3,850 | 3,850 | 3,555 | 3,665 | 406,400 |
| 2020/08/11 | 4,075 | 4,120 | 3,880 | 3,885 | 250,300 |
| 2020/08/07 | 4,300 | 4,300 | 3,985 | 4,075 | 461,800 |
| 2020/08/06 | 4,060 | 4,300 | 4,020 | 4,260 | 717,200 |
| 2020/08/05 | 3,905 | 4,060 | 3,860 | 3,920 | 305,500 |
| 2020/08/04 | 3,870 | 4,100 | 3,760 | 3,960 | 973,600 |
| 2020/08/03 | 3,605 | 3,930 | 3,495 | 3,860 | 1,127,800 |
| 2020/07/31 | 3,475 | 3,530 | 3,305 | 3,480 | 431,900 |
| 2020/07/30 | 3,215 | 3,480 | 3,205 | 3,425 | 324,000 |
| 2020/07/29 | 3,150 | 3,315 | 3,150 | 3,210 | 174,300 |
| 2020/07/28 | 3,220 | 3,245 | 3,130 | 3,175 | 185,200 |
| 2020/07/27 | 3,260 | 3,500 | 3,165 | 3,205 | 335,300 |
| 2020/07/22 | 3,135 | 3,345 | 3,075 | 3,305 | 293,800 |
| 2020/07/21 | 3,185 | 3,220 | 3,115 | 3,160 | 210,800 |
| 2020/07/20 | 3,265 | 3,365 | 3,080 | 3,125 | 292,800 |
| 2020/07/17 | 3,425 | 3,555 | 3,200 | 3,255 | 355,400 |
| 2020/07/16 | 3,565 | 3,585 | 3,340 | 3,400 | 423,300 |
| 2020/07/15 | 3,345 | 3,720 | 3,330 | 3,655 | 574,300 |
| 2020/07/14 | 3,250 | 3,520 | 3,230 | 3,330 | 412,600 |
| 2020/07/13 | 3,310 | 3,395 | 3,175 | 3,250 | 212,900 |
| 2020/07/10 | 3,375 | 3,385 | 3,230 | 3,240 | 193,000 |
| 2020/07/09 | 3,360 | 3,570 | 3,350 | 3,355 | 323,600 |
| 2020/07/08 | 3,600 | 3,630 | 3,415 | 3,430 | 294,100 |
| 2020/07/07 | 3,410 | 3,775 | 3,315 | 3,580 | 656,900 |
| 2020/07/06 | 3,350 | 3,560 | 3,160 | 3,395 | 464,200 |
| 2020/07/03 | 3,330 | 3,520 | 3,295 | 3,360 | 371,300 |
| 2020/07/02 | 3,480 | 3,735 | 3,020 | 3,425 | 1,124,800 |
| 2020/07/01 | 4,005 | 4,005 | 3,605 | 3,635 | 623,500 |
| 2020/06/30 | 4,500 | 4,590 | 3,425 | 4,005 | 2,006,800 |
| 2020/06/29 | 3,300 | 3,940 | 3,245 | 3,940 | 1,168,600 |
| 2020/06/29 | 1 -> 5.00 分割 | ||||
| 2020/06/26 | 16,320 | 16,880 | 16,130 | 16,200 | 79,800 |
| 2020/06/25 | 16,320 | 16,900 | 15,620 | 16,620 | 142,200 |
| 2020/06/24 | 16,260 | 16,700 | 16,020 | 16,300 | 152,000 |
| 2020/06/23 | 16,690 | 17,460 | 16,110 | 16,470 | 318,200 |
| 2020/06/22 | 15,380 | 17,280 | 15,200 | 17,170 | 349,500 |
| 2020/06/19 | 14,850 | 15,090 | 14,580 | 14,990 | 154,900 |
| 2020/06/18 | 14,410 | 14,750 | 13,860 | 14,580 | 158,400 |
| 2020/06/17 | 13,920 | 15,190 | 13,090 | 14,280 | 464,900 |
| 2020/06/16 | 12,800 | 14,440 | 12,730 | 14,100 | 414,400 |
| 2020/06/15 | 12,010 | 13,480 | 11,730 | 12,650 | 675,500 |
| 2020/06/12 | 8,510 | 10,590 | 8,510 | 10,590 | 483,500 |
| 2020/06/11 | 9,450 | 9,510 | 9,070 | 9,090 | 66,700 |
| 2020/06/10 | 9,300 | 9,570 | 9,180 | 9,540 | 60,500 |
| 2020/06/09 | 9,220 | 9,500 | 9,030 | 9,250 | 88,600 |
| 2020/06/08 | 9,340 | 9,440 | 9,110 | 9,110 | 62,000 |
| 2020/06/05 | 9,790 | 9,790 | 9,130 | 9,220 | 165,900 |
| 2020/06/04 | 9,020 | 9,790 | 8,910 | 9,710 | 273,800 |
| 2020/06/03 | 9,440 | 9,450 | 8,730 | 8,890 | 113,400 |
| 2020/06/02 | 9,210 | 9,340 | 9,090 | 9,290 | 88,400 |
| 2020/06/01 | 9,250 | 9,660 | 9,040 | 9,310 | 204,100 |
| 2020/05/29 | 9,040 | 9,190 | 8,610 | 8,900 | 159,800 |
| 2020/05/28 | 8,510 | 9,290 | 8,450 | 9,120 | 278,400 |
| 2020/05/27 | 8,120 | 8,670 | 7,920 | 8,360 | 186,500 |
| 2020/05/26 | 8,480 | 8,560 | 7,830 | 8,130 | 155,000 |
| 2020/05/25 | 7,690 | 8,600 | 7,480 | 8,440 | 225,400 |
| 2020/05/22 | 7,360 | 7,780 | 7,330 | 7,390 | 97,100 |
| 2020/05/21 | 7,600 | 7,670 | 7,220 | 7,310 | 73,100 |
| 2020/05/20 | 7,430 | 7,740 | 7,370 | 7,600 | 94,300 |
| 2020/05/19 | 7,600 | 7,600 | 7,240 | 7,480 | 85,400 |
| 2020/05/18 | 7,030 | 7,500 | 7,030 | 7,490 | 102,500 |
| 2020/05/15 | 7,060 | 7,230 | 6,970 | 7,030 | 95,400 |
| 2020/05/14 | 6,930 | 7,400 | 6,840 | 7,000 | 143,900 |
| 2020/05/13 | 7,350 | 7,480 | 7,010 | 7,040 | 189,200 |
| 2020/05/12 | 7,480 | 7,860 | 7,180 | 7,690 | 273,800 |
| 2020/05/11 | 8,410 | 8,470 | 7,150 | 7,230 | 402,500 |
| 2020/05/08 | 9,890 | 10,030 | 8,330 | 8,560 | 330,300 |
| 2020/05/07 | 9,900 | 10,440 | 9,800 | 10,080 | 315,000 |
| 2020/05/01 | 8,320 | 9,660 | 8,250 | 9,350 | 676,500 |
| 2020/04/30 | 8,170 | 8,810 | 8,040 | 8,320 | 205,600 |
| 2020/04/28 | 8,200 | 8,370 | 7,960 | 8,010 | 97,300 |
| 2020/04/27 | 8,030 | 8,390 | 7,920 | 8,230 | 93,100 |
| 2020/04/24 | 8,240 | 8,330 | 7,620 | 7,880 | 99,400 |
| 2020/04/23 | 7,870 | 8,330 | 7,870 | 8,150 | 96,800 |
| 2020/04/22 | 7,420 | 8,070 | 7,140 | 7,810 | 112,900 |
| 2020/04/21 | 8,370 | 8,390 | 7,470 | 7,690 | 138,200 |
| 2020/04/20 | 8,310 | 8,550 | 7,850 | 8,450 | 140,400 |
| 2020/04/17 | 8,450 | 8,810 | 7,770 | 8,010 | 206,200 |
| 2020/04/16 | 7,930 | 9,090 | 7,770 | 8,460 | 346,600 |
| 2020/04/15 | 7,090 | 7,700 | 6,940 | 7,590 | 145,100 |
| 2020/04/14 | 6,620 | 7,060 | 6,550 | 6,990 | 118,000 |
| 2020/04/13 | 6,450 | 6,660 | 6,370 | 6,620 | 75,000 |
| 2020/04/10 | 6,320 | 6,750 | 6,090 | 6,550 | 168,800 |
| 2020/04/09 | 6,130 | 6,430 | 6,050 | 6,310 | 66,600 |
| 2020/04/08 | 6,430 | 6,520 | 6,010 | 6,190 | 88,000 |
| 2020/04/07 | 6,680 | 6,850 | 6,240 | 6,330 | 127,700 |
| 2020/04/06 | 6,730 | 6,870 | 6,400 | 6,610 | 160,500 |
| 2020/04/03 | 6,450 | 6,730 | 6,080 | 6,460 | 198,700 |
| 2020/04/02 | 5,800 | 6,790 | 5,640 | 6,150 | 283,200 |
| 2020/04/01 | 5,490 | 6,090 | 5,400 | 6,000 | 220,900 |
| 2020/03/31 | 5,090 | 5,450 | 4,975 | 5,090 | 114,900 |
| 2020/03/30 | 4,385 | 4,950 | 4,370 | 4,885 | 104,500 |
| 2020/03/27 | 4,515 | 4,635 | 4,215 | 4,305 | 53,800 |
| 2020/03/26 | 4,245 | 4,500 | 4,085 | 4,375 | 47,800 |
| 2020/03/25 | 4,300 | 4,380 | 4,160 | 4,280 | 36,400 |
| 2020/03/24 | 3,960 | 4,085 | 3,880 | 4,070 | 49,200 |
| 2020/03/23 | 3,880 | 3,975 | 3,760 | 3,830 | 29,300 |
| 2020/03/19 | 4,255 | 4,255 | 3,760 | 3,950 | 31,700 |
| 2020/03/18 | 4,465 | 4,560 | 4,045 | 4,075 | 54,600 |
| 2020/03/17 | 3,800 | 4,380 | 3,800 | 4,265 | 71,700 |
| 2020/03/16 | 4,015 | 4,260 | 3,870 | 3,975 | 49,900 |
| 2020/03/13 | 3,620 | 3,870 | 3,410 | 3,805 | 86,600 |
| 2020/03/12 | 3,780 | 4,250 | 3,725 | 4,075 | 92,400 |
| 2020/03/11 | 4,525 | 4,835 | 3,960 | 3,960 | 91,600 |
| 2020/03/10 | 4,015 | 4,770 | 3,660 | 4,660 | 119,000 |
| 2020/03/09 | 4,700 | 4,700 | 4,075 | 4,140 | 86,100 |
| 2020/03/06 | 5,370 | 5,370 | 4,940 | 5,000 | 61,800 |
| 2020/03/05 | 5,750 | 5,750 | 5,330 | 5,390 | 69,900 |
| 2020/03/04 | 5,500 | 5,860 | 5,310 | 5,650 | 96,200 |
| 2020/03/03 | 5,910 | 5,940 | 5,290 | 5,510 | 105,300 |
| 2020/03/02 | 6,210 | 6,210 | 5,360 | 5,510 | 193,800 |
| 2020/02/28 | 6,990 | 7,370 | 5,730 | 6,310 | 595,200 |
| 2020/02/27 | 6,310 | 6,960 | 6,020 | 6,390 | 239,100 |
| 2020/02/26 | 7,400 | 7,480 | 5,940 | 6,040 | 273,500 |
| 2020/02/25 | 5,740 | 7,040 | 5,720 | 6,840 | 176,700 |
| 2020/02/21 | 5,770 | 6,380 | 5,760 | 6,040 | 97,800 |
| 2020/02/20 | 5,340 | 5,750 | 5,320 | 5,650 | 67,500 |
| 2020/02/19 | 4,675 | 5,180 | 4,675 | 5,170 | 29,700 |
| 2020/02/18 | 4,775 | 4,830 | 4,570 | 4,625 | 26,800 |
| 2020/02/17 | 5,000 | 5,200 | 4,770 | 4,800 | 59,400 |
| 2020/02/14 | 5,470 | 5,500 | 5,250 | 5,250 | 17,300 |
| 2020/02/13 | 5,600 | 5,740 | 5,460 | 5,550 | 25,600 |
| 2020/02/12 | 5,350 | 5,870 | 5,280 | 5,570 | 62,100 |
| 2020/02/10 | 5,010 | 5,320 | 4,830 | 5,250 | 42,000 |
| 2020/02/07 | 5,120 | 5,120 | 4,985 | 5,000 | 11,500 |
| 2020/02/06 | 4,985 | 5,070 | 4,950 | 5,070 | 8,900 |
| 2020/02/05 | 4,995 | 5,010 | 4,810 | 4,985 | 13,200 |
| 2020/02/04 | 4,765 | 4,960 | 4,715 | 4,925 | 11,000 |
| 2020/02/03 | 4,430 | 4,760 | 4,430 | 4,755 | 12,300 |
| 2020/01/31 | 4,645 | 4,770 | 4,600 | 4,675 | 11,400 |
| 2020/01/30 | 4,835 | 4,875 | 4,360 | 4,530 | 32,800 |
| 2020/01/29 | 4,910 | 4,965 | 4,835 | 4,840 | 12,100 |
| 2020/01/28 | 4,870 | 5,050 | 4,870 | 4,920 | 10,800 |
| 2020/01/27 | 4,875 | 5,100 | 4,825 | 5,050 | 13,100 |
| 2020/01/24 | 5,190 | 5,220 | 5,020 | 5,030 | 13,800 |
| 2020/01/23 | 5,230 | 5,340 | 5,100 | 5,190 | 11,000 |
| 2020/01/22 | 5,250 | 5,340 | 5,190 | 5,230 | 11,700 |
| 2020/01/21 | 5,140 | 5,250 | 5,050 | 5,230 | 11,000 |
| 2020/01/20 | 5,000 | 5,270 | 5,000 | 5,080 | 10,300 |
| 2020/01/17 | 5,180 | 5,180 | 4,980 | 5,030 | 8,200 |
| 2020/01/16 | 5,130 | 5,300 | 5,010 | 5,080 | 14,400 |
| 2020/01/15 | 5,290 | 5,340 | 5,130 | 5,170 | 15,500 |
| 2020/01/14 | 5,500 | 5,500 | 5,250 | 5,290 | 19,100 |
| 2020/01/10 | 5,280 | 5,450 | 5,210 | 5,340 | 23,100 |
| 2020/01/09 | 4,960 | 5,250 | 4,910 | 5,230 | 39,800 |
| 2020/01/08 | 4,905 | 4,905 | 4,590 | 4,805 | 28,800 |
| 2020/01/07 | 4,630 | 4,950 | 4,630 | 4,895 | 28,100 |
| 2020/01/06 | 4,585 | 4,685 | 4,540 | 4,590 | 12,200 |