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 |