日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,636 1,666 1,622 1,661 35,300
2021/12/29 1,587 1,656 1,578 1,636 84,600
2021/12/28 1,598 1,638 1,561 1,593 107,200
2021/12/27 1,675 1,675 1,588 1,591 102,100
2021/12/24 1,680 1,732 1,666 1,668 89,200
2021/12/23 1,698 1,715 1,659 1,668 66,700
2021/12/22 1,629 1,678 1,628 1,670 91,500
2021/12/21 1,647 1,657 1,596 1,606 84,100
2021/12/20 1,670 1,704 1,620 1,622 98,200
2021/12/17 1,749 1,755 1,664 1,690 75,900
2021/12/16 1,818 1,828 1,772 1,774 27,200
2021/12/15 1,725 1,829 1,725 1,778 46,400
2021/12/14 1,771 1,780 1,711 1,745 36,200
2021/12/13 1,859 1,860 1,778 1,796 30,600
2021/12/10 1,847 1,884 1,818 1,859 40,000
2021/12/09 1,880 1,923 1,869 1,869 29,600
2021/12/08 1,889 1,930 1,874 1,885 48,500
2021/12/07 1,798 1,880 1,780 1,842 76,300
2021/12/06 1,750 1,790 1,724 1,759 39,000
2021/12/03 1,672 1,789 1,672 1,774 126,800
2021/12/02 1,750 1,752 1,647 1,670 133,400
2021/12/01 1,802 1,838 1,761 1,784 106,700
2021/11/30 1,893 1,927 1,812 1,812 87,600
2021/11/29 1,858 1,970 1,830 1,875 69,300
2021/11/26 1,937 1,978 1,902 1,935 61,800
2021/11/25 1,954 2,002 1,930 1,935 63,700
2021/11/24 1,919 1,953 1,902 1,931 45,200
2021/11/22 1,894 1,976 1,891 1,957 85,100
2021/11/19 2,023 2,023 1,933 1,934 132,300
2021/11/18 2,085 2,087 1,962 2,024 127,600
2021/11/17 2,180 2,197 2,085 2,085 81,700
2021/11/16 2,118 2,203 2,103 2,173 62,800
2021/11/15 2,150 2,154 2,108 2,139 49,100
2021/11/12 2,155 2,199 2,144 2,150 39,900
2021/11/11 2,151 2,211 2,141 2,153 57,400
2021/11/10 2,085 2,240 2,068 2,201 115,900
2021/11/09 2,165 2,184 2,081 2,085 65,700
2021/11/08 2,193 2,214 2,149 2,149 80,300
2021/11/05 2,160 2,196 2,137 2,193 88,400
2021/11/04 2,160 2,234 2,141 2,157 111,800
2021/11/02 2,139 2,193 2,126 2,130 51,900
2021/11/01 2,050 2,150 2,050 2,139 109,200
2021/10/29 2,090 2,118 2,042 2,074 88,200
2021/10/28 2,071 2,136 2,071 2,092 57,100
2021/10/27 2,176 2,176 2,112 2,113 55,000
2021/10/26 2,101 2,197 2,101 2,167 62,900
2021/10/25 2,088 2,128 2,040 2,099 65,900
2021/10/22 2,158 2,182 2,083 2,120 76,300
2021/10/21 2,262 2,281 2,160 2,165 131,500
2021/10/20 2,260 2,337 2,235 2,289 114,400
2021/10/19 2,246 2,276 2,206 2,262 56,600
2021/10/18 2,210 2,244 2,200 2,234 87,900
2021/10/15 2,287 2,288 2,200 2,218 107,800
2021/10/14 2,266 2,325 2,245 2,273 92,200
2021/10/13 2,226 2,299 2,223 2,254 88,300
2021/10/12 2,341 2,341 2,226 2,240 87,800
2021/10/11 2,254 2,353 2,235 2,317 141,800
2021/10/08 2,221 2,273 2,196 2,254 141,600
2021/10/07 2,195 2,260 2,161 2,228 175,800
2021/10/06 2,098 2,196 2,091 2,160 269,200
2021/10/05 2,107 2,152 2,023 2,048 332,700
2021/10/04 2,280 2,306 2,151 2,151 259,400
2021/10/01 2,303 2,369 2,275 2,278 216,200
2021/09/30 2,348 2,389 2,262 2,286 234,000
2021/09/29 2,322 2,350 2,280 2,320 317,600
2021/09/28 2,497 2,525 2,369 2,386 398,500
2021/09/27 2,629 2,759 2,452 2,502 1,113,500
2021/09/24 2,501 2,623 2,477 2,590 593,800
2021/09/22 2,317 2,495 2,300 2,462 362,200
2021/09/21 2,311 2,393 2,234 2,330 289,000
2021/09/17 2,303 2,471 2,292 2,461 434,700
2021/09/16 2,389 2,409 2,253 2,279 393,400
2021/09/15 2,438 2,486 2,370 2,389 372,000
2021/09/14 2,540 2,545 2,452 2,462 268,700
2021/09/13 2,520 2,548 2,476 2,536 289,600
2021/09/10 2,560 2,604 2,480 2,526 654,900
2021/09/09 2,668 2,685 2,531 2,550 729,000
2021/09/08 2,613 2,725 2,600 2,641 1,890,000
2021/09/07 2,458 2,659 2,434 2,584 2,492,900
2021/09/06 2,365 2,465 2,300 2,449 1,265,600
2021/09/03 2,405 2,487 2,337 2,345 1,289,200
2021/09/02 2,491 2,679 2,390 2,431 2,724,100
2021/09/01 2,690 2,716 2,479 2,485 2,805,100
2021/08/31 2,954 2,988 2,718 2,753 3,381,400
2021/08/30 2,880 2,956 2,804 2,880 6,883,400
2021/08/27 2,531 2,969 2,471 2,840 11,889,300
2021/08/26 2,280 2,646 2,165 2,646 1,925,500
2021/08/25 2,239 2,260 2,104 2,211 1,129,900
2021/08/24 2,330 2,429 2,164 2,185 3,306,500
2021/08/23 2,280 2,329 2,105 2,172 1,346,700
2021/08/20 1,765 2,099 1,743 2,039 1,353,700
2021/08/19 1,689 1,822 1,689 1,744 98,600
2021/08/18 1,632 1,735 1,604 1,729 91,700
2021/08/17 1,710 1,718 1,649 1,654 52,900
2021/08/16 1,775 1,775 1,678 1,690 61,900
2021/08/13 1,700 1,770 1,690 1,766 56,300
2021/08/12 1,756 1,780 1,699 1,700 92,500
2021/08/11 1,860 1,863 1,778 1,788 66,400
2021/08/10 1,792 1,834 1,730 1,821 79,700
2021/08/06 1,802 1,838 1,776 1,798 70,900
2021/08/05 1,719 1,854 1,707 1,817 185,300
2021/08/04 1,768 1,768 1,708 1,719 79,800
2021/08/03 1,670 1,790 1,660 1,754 382,400
2021/08/02 1,743 1,770 1,641 1,657 469,300
2021/07/30 1,953 1,988 1,912 1,983 117,500
2021/07/29 1,961 2,012 1,944 1,965 98,200
2021/07/28 2,005 2,042 1,914 1,923 144,600
2021/07/27 2,080 2,096 2,006 2,011 103,100
2021/07/26 2,155 2,163 2,082 2,095 58,600
2021/07/21 2,103 2,140 2,071 2,106 40,000
2021/07/20 2,119 2,136 2,070 2,086 55,300
2021/07/19 2,150 2,174 2,109 2,136 45,700
2021/07/16 2,130 2,184 2,106 2,166 48,600
2021/07/15 2,258 2,318 2,160 2,160 159,000
2021/07/14 2,119 2,249 2,102 2,238 94,600
2021/07/13 2,123 2,200 2,117 2,132 81,400
2021/07/12 2,063 2,119 2,024 2,116 64,300
2021/07/09 1,988 2,047 1,975 2,032 68,200
2021/07/08 2,082 2,093 2,010 2,020 64,500
2021/07/07 2,107 2,120 2,066 2,075 98,300
2021/07/06 2,138 2,172 2,114 2,125 91,200
2021/07/05 2,176 2,184 2,140 2,142 64,900
2021/07/02 2,203 2,239 2,176 2,205 68,500
2021/07/01 2,294 2,294 2,205 2,207 91,900
2021/06/30 2,304 2,312 2,253 2,294 64,100
2021/06/29 2,353 2,381 2,325 2,330 39,200
2021/06/28 2,399 2,431 2,331 2,343 85,100
2021/06/25 2,271 2,358 2,271 2,349 65,100
2021/06/24 2,301 2,322 2,264 2,274 64,900
2021/06/23 2,358 2,371 2,300 2,311 74,100
2021/06/22 2,370 2,396 2,336 2,357 59,800
2021/06/21 2,322 2,409 2,310 2,350 82,000
2021/06/18 2,495 2,499 2,373 2,381 125,200
2021/06/17 2,500 2,515 2,429 2,467 78,000
2021/06/16 2,535 2,552 2,495 2,519 93,100
2021/06/15 2,631 2,635 2,517 2,548 151,300
2021/06/14 2,694 2,694 2,621 2,637 70,400
2021/06/11 2,767 2,792 2,645 2,659 121,100
2021/06/10 2,780 2,816 2,708 2,719 115,000
2021/06/09 2,780 2,825 2,738 2,780 68,800
2021/06/08 2,690 2,797 2,663 2,780 71,500
2021/06/07 2,617 2,726 2,617 2,703 90,900
2021/06/04 2,791 2,793 2,651 2,667 141,400
2021/06/03 2,820 2,844 2,773 2,825 99,300
2021/06/02 2,810 2,890 2,800 2,857 94,000
2021/06/01 2,902 2,912 2,811 2,811 106,700
2021/05/31 2,970 2,991 2,897 2,912 74,300
2021/05/28 2,960 3,015 2,911 2,974 67,500
2021/05/27 3,000 3,000 2,900 2,910 230,100
2021/05/26 3,010 3,055 2,984 3,030 38,200
2021/05/25 2,970 3,040 2,943 3,025 85,000
2021/05/24 3,040 3,075 2,919 2,933 181,400
2021/05/21 3,065 3,185 3,015 3,150 82,400
2021/05/20 3,000 3,060 2,985 3,035 49,100
2021/05/19 2,971 3,095 2,965 3,070 59,200
2021/05/18 2,913 3,075 2,903 3,050 87,400
2021/05/17 3,115 3,140 2,913 2,932 107,900
2021/05/14 2,965 3,085 2,954 3,060 99,500
2021/05/13 2,998 3,005 2,883 2,931 105,000
2021/05/12 3,040 3,080 2,942 2,998 152,500
2021/05/11 3,110 3,155 3,015 3,040 112,600
2021/05/10 3,145 3,215 3,075 3,195 136,700
2021/05/07 3,110 3,200 3,080 3,175 145,200
2021/05/06 3,350 3,440 3,110 3,145 259,000
2021/04/30 3,565 3,565 3,435 3,490 116,400
2021/04/28 3,635 3,670 3,550 3,575 64,900
2021/04/27 3,665 3,745 3,620 3,635 61,800
2021/04/26 3,765 3,770 3,615 3,620 72,400
2021/04/23 3,730 3,805 3,700 3,710 44,000
2021/04/22 3,810 3,850 3,755 3,790 55,800
2021/04/21 3,880 3,945 3,710 3,740 77,700
2021/04/20 3,990 4,015 3,880 3,920 56,000
2021/04/19 3,825 4,040 3,825 4,030 77,900
2021/04/16 3,870 3,930 3,805 3,825 41,200
2021/04/15 3,880 3,920 3,830 3,870 50,600
2021/04/14 3,880 3,990 3,880 3,920 38,000
2021/04/13 3,840 3,935 3,810 3,890 36,100
2021/04/12 4,100 4,120 3,855 3,855 92,900
2021/04/09 3,990 4,080 3,975 4,070 97,500
2021/04/08 3,910 3,995 3,845 3,975 61,900
2021/04/07 3,900 3,940 3,830 3,900 49,400
2021/04/06 3,925 3,945 3,815 3,850 33,700
2021/04/05 3,965 3,990 3,860 3,885 40,800
2021/04/02 3,900 3,940 3,850 3,910 34,100
2021/04/01 3,885 3,900 3,785 3,835 39,200
2021/03/31 3,710 3,890 3,710 3,855 58,500
2021/03/30 3,715 3,790 3,665 3,670 24,700
2021/03/29 3,805 3,925 3,690 3,700 72,000
2021/03/26 3,745 3,845 3,700 3,845 59,500
2021/03/25 3,835 3,835 3,635 3,685 102,400
2021/03/24 3,970 3,970 3,835 3,890 83,600
2021/03/23 4,000 4,110 3,830 3,830 81,700
2021/03/22 3,995 4,055 3,845 3,845 100,600
2021/03/19 3,815 4,015 3,795 3,960 129,700
2021/03/18 3,685 3,890 3,680 3,875 107,900
2021/03/17 3,610 3,765 3,610 3,660 54,700
2021/03/16 3,540 3,640 3,510 3,635 45,100
2021/03/15 3,590 3,590 3,495 3,540 57,500
2021/03/12 3,525 3,655 3,515 3,610 72,900
2021/03/11 3,490 3,500 3,405 3,455 66,600
2021/03/10 3,555 3,640 3,485 3,520 71,000
2021/03/09 3,430 3,575 3,350 3,535 84,600
2021/03/08 3,460 3,640 3,460 3,500 120,100
2021/03/05 3,445 3,475 3,205 3,430 197,400
2021/03/04 3,595 3,680 3,405 3,480 231,700
2021/03/03 3,915 3,980 3,600 3,665 214,100
2021/03/02 4,010 4,100 3,920 3,940 100,700
2021/03/01 4,190 4,200 3,975 4,010 121,400
2021/02/26 4,125 4,285 4,050 4,165 112,400
2021/02/25 4,350 4,390 4,240 4,245 88,200
2021/02/24 4,360 4,425 4,220 4,245 153,600
2021/02/22 4,170 4,510 4,170 4,410 228,800
2021/02/19 4,015 4,170 3,965 4,145 147,100
2021/02/18 4,035 4,120 4,000 4,060 108,700
2021/02/17 4,020 4,135 4,015 4,035 143,600
2021/02/16 3,840 4,190 3,825 4,035 285,200
2021/02/15 3,870 3,885 3,790 3,840 183,900
2021/02/12 3,845 3,915 3,750 3,820 243,200
2021/02/10 3,795 3,890 3,690 3,835 383,200
2021/02/09 3,915 4,020 3,615 3,770 1,129,100
2021/02/08 4,080 4,080 4,080 4,080 87,400
2021/02/05 5,330 5,340 5,000 5,080 493,600
2021/02/04 4,965 5,190 4,965 5,160 132,300
2021/02/03 5,050 5,130 4,965 5,050 74,600
2021/02/02 4,900 5,070 4,845 5,030 71,700
2021/02/01 4,790 4,940 4,655 4,895 108,500
2021/01/29 4,960 5,090 4,820 4,820 124,700
2021/01/28 5,020 5,040 4,890 4,930 174,100
2021/01/27 5,040 5,150 4,990 5,130 99,300
2021/01/26 5,220 5,220 4,970 4,980 137,700
2021/01/25 5,100 5,260 5,090 5,220 77,500
2021/01/22 5,220 5,320 5,070 5,130 101,400
2021/01/21 5,050 5,240 5,030 5,230 98,200
2021/01/20 4,990 5,190 4,900 5,100 117,900
2021/01/19 5,100 5,100 4,975 4,985 58,100
2021/01/18 5,000 5,100 4,890 5,100 77,700
2021/01/15 5,050 5,090 4,805 5,050 206,600
2021/01/14 5,250 5,310 5,020 5,050 160,900
2021/01/13 5,170 5,300 5,080 5,290 112,200
2021/01/12 5,350 5,390 5,110 5,150 167,200
2021/01/08 5,460 5,590 5,210 5,250 178,100
2021/01/07 5,460 5,500 5,300 5,460 140,500
2021/01/06 5,500 5,620 5,410 5,530 130,200
2021/01/05 5,750 5,790 5,450 5,460 268,800
2021/01/04 5,500 5,940 5,310 5,850 313,000

このページの先頭へ