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 |
|---|---|---|---|---|---|
| 2022/12/30 | 786 | 802 | 779 | 785 | 27,800 |
| 2022/12/29 | 734 | 791 | 732 | 779 | 54,000 |
| 2022/12/28 | 751 | 751 | 726 | 734 | 90,600 |
| 2022/12/27 | 751 | 767 | 751 | 757 | 33,400 |
| 2022/12/26 | 777 | 777 | 746 | 751 | 66,900 |
| 2022/12/23 | 777 | 780 | 757 | 778 | 43,300 |
| 2022/12/22 | 799 | 801 | 773 | 780 | 41,300 |
| 2022/12/21 | 804 | 808 | 778 | 799 | 38,500 |
| 2022/12/20 | 828 | 833 | 778 | 805 | 69,100 |
| 2022/12/19 | 840 | 845 | 825 | 828 | 26,200 |
| 2022/12/16 | 837 | 844 | 831 | 842 | 21,800 |
| 2022/12/15 | 855 | 855 | 837 | 844 | 20,400 |
| 2022/12/14 | 837 | 862 | 837 | 858 | 42,900 |
| 2022/12/13 | 820 | 840 | 820 | 834 | 46,400 |
| 2022/12/12 | 824 | 829 | 818 | 822 | 23,100 |
| 2022/12/09 | 820 | 832 | 818 | 825 | 30,600 |
| 2022/12/08 | 847 | 848 | 822 | 822 | 28,200 |
| 2022/12/07 | 839 | 850 | 826 | 849 | 23,200 |
| 2022/12/06 | 853 | 862 | 844 | 845 | 40,800 |
| 2022/12/05 | 879 | 879 | 855 | 864 | 26,400 |
| 2022/12/02 | 887 | 889 | 872 | 880 | 19,300 |
| 2022/12/01 | 900 | 907 | 881 | 887 | 38,400 |
| 2022/11/30 | 885 | 894 | 878 | 894 | 26,200 |
| 2022/11/29 | 900 | 900 | 881 | 893 | 15,600 |
| 2022/11/28 | 890 | 907 | 884 | 897 | 19,800 |
| 2022/11/25 | 885 | 891 | 875 | 890 | 14,200 |
| 2022/11/24 | 888 | 895 | 878 | 879 | 31,400 |
| 2022/11/22 | 897 | 898 | 879 | 879 | 17,800 |
| 2022/11/21 | 897 | 899 | 885 | 894 | 22,800 |
| 2022/11/18 | 911 | 911 | 885 | 891 | 35,800 |
| 2022/11/17 | 897 | 923 | 891 | 914 | 39,700 |
| 2022/11/16 | 899 | 921 | 882 | 904 | 46,700 |
| 2022/11/15 | 887 | 911 | 869 | 899 | 47,200 |
| 2022/11/14 | 872 | 900 | 868 | 890 | 58,100 |
| 2022/11/11 | 848 | 879 | 842 | 870 | 68,300 |
| 2022/11/10 | 840 | 840 | 822 | 827 | 27,700 |
| 2022/11/09 | 870 | 880 | 840 | 840 | 57,200 |
| 2022/11/08 | 859 | 900 | 858 | 879 | 125,000 |
| 2022/11/07 | 857 | 868 | 831 | 845 | 119,900 |
| 2022/11/04 | 813 | 858 | 807 | 812 | 92,900 |
| 2022/11/02 | 830 | 830 | 814 | 825 | 36,100 |
| 2022/11/01 | 830 | 835 | 825 | 831 | 20,200 |
| 2022/10/31 | 839 | 839 | 819 | 833 | 29,700 |
| 2022/10/28 | 825 | 835 | 814 | 825 | 17,000 |
| 2022/10/27 | 838 | 842 | 822 | 825 | 17,200 |
| 2022/10/26 | 825 | 853 | 822 | 839 | 82,700 |
| 2022/10/25 | 823 | 823 | 808 | 819 | 38,200 |
| 2022/10/24 | 824 | 829 | 807 | 817 | 27,600 |
| 2022/10/21 | 820 | 821 | 807 | 810 | 43,000 |
| 2022/10/20 | 821 | 827 | 814 | 820 | 26,900 |
| 2022/10/19 | 835 | 841 | 824 | 829 | 26,500 |
| 2022/10/18 | 838 | 859 | 831 | 831 | 96,100 |
| 2022/10/17 | 820 | 827 | 809 | 825 | 52,900 |
| 2022/10/14 | 842 | 853 | 822 | 835 | 120,500 |
| 2022/10/13 | 858 | 859 | 824 | 835 | 94,100 |
| 2022/10/12 | 868 | 874 | 840 | 859 | 140,900 |
| 2022/10/11 | 914 | 918 | 877 | 883 | 150,000 |
| 2022/10/07 | 981 | 990 | 922 | 927 | 393,100 |
| 2022/10/06 | 1,041 | 1,057 | 956 | 1,000 | 2,638,100 |
| 2022/10/05 | 827 | 982 | 827 | 982 | 461,500 |
| 2022/10/04 | 825 | 841 | 821 | 832 | 25,800 |
| 2022/10/03 | 807 | 812 | 778 | 811 | 39,100 |
| 2022/09/30 | 814 | 822 | 790 | 822 | 40,500 |
| 2022/09/29 | 829 | 838 | 815 | 822 | 23,300 |
| 2022/09/28 | 832 | 834 | 796 | 804 | 51,900 |
| 2022/09/27 | 844 | 845 | 820 | 826 | 47,200 |
| 2022/09/26 | 881 | 882 | 839 | 844 | 59,600 |
| 2022/09/22 | 901 | 905 | 879 | 899 | 33,500 |
| 2022/09/21 | 933 | 934 | 885 | 909 | 60,600 |
| 2022/09/20 | 981 | 985 | 931 | 935 | 73,500 |
| 2022/09/16 | 992 | 995 | 965 | 970 | 56,600 |
| 2022/09/15 | 1,006 | 1,006 | 992 | 995 | 23,600 |
| 2022/09/14 | 990 | 1,014 | 981 | 1,000 | 40,200 |
| 2022/09/13 | 1,017 | 1,028 | 1,004 | 1,010 | 25,300 |
| 2022/09/12 | 1,012 | 1,033 | 1,001 | 1,014 | 48,700 |
| 2022/09/09 | 1,010 | 1,014 | 1,001 | 1,006 | 28,200 |
| 2022/09/08 | 1,023 | 1,024 | 1,002 | 1,011 | 24,200 |
| 2022/09/07 | 1,028 | 1,033 | 1,003 | 1,016 | 25,700 |
| 2022/09/06 | 1,016 | 1,046 | 1,015 | 1,028 | 35,500 |
| 2022/09/05 | 1,008 | 1,034 | 996 | 1,016 | 30,800 |
| 2022/09/02 | 1,024 | 1,031 | 1,001 | 1,005 | 43,300 |
| 2022/09/01 | 1,018 | 1,049 | 1,013 | 1,033 | 36,900 |
| 2022/08/31 | 1,024 | 1,044 | 1,004 | 1,024 | 51,900 |
| 2022/08/30 | 1,020 | 1,030 | 1,006 | 1,015 | 39,400 |
| 2022/08/29 | 1,016 | 1,025 | 1,010 | 1,025 | 29,500 |
| 2022/08/26 | 1,044 | 1,044 | 1,027 | 1,042 | 26,600 |
| 2022/08/25 | 1,045 | 1,045 | 1,030 | 1,045 | 23,800 |
| 2022/08/24 | 1,045 | 1,059 | 1,028 | 1,045 | 32,000 |
| 2022/08/23 | 1,058 | 1,058 | 1,039 | 1,045 | 35,100 |
| 2022/08/22 | 1,087 | 1,087 | 1,058 | 1,071 | 33,600 |
| 2022/08/19 | 1,090 | 1,094 | 1,062 | 1,072 | 23,600 |
| 2022/08/18 | 1,098 | 1,098 | 1,049 | 1,084 | 42,100 |
| 2022/08/17 | 1,047 | 1,088 | 1,047 | 1,077 | 55,700 |
| 2022/08/16 | 1,033 | 1,059 | 1,033 | 1,052 | 39,900 |
| 2022/08/15 | 1,047 | 1,060 | 1,032 | 1,037 | 36,000 |
| 2022/08/12 | 1,048 | 1,064 | 1,044 | 1,044 | 42,900 |
| 2022/08/10 | 1,069 | 1,076 | 1,042 | 1,048 | 54,300 |
| 2022/08/09 | 1,041 | 1,071 | 1,015 | 1,067 | 119,700 |
| 2022/08/08 | 1,067 | 1,067 | 1,025 | 1,034 | 254,400 |
| 2022/08/05 | 1,238 | 1,260 | 1,218 | 1,230 | 106,600 |
| 2022/08/04 | 1,200 | 1,249 | 1,200 | 1,231 | 91,400 |
| 2022/08/03 | 1,149 | 1,206 | 1,144 | 1,187 | 82,600 |
| 2022/08/02 | 1,160 | 1,171 | 1,140 | 1,149 | 29,200 |
| 2022/08/01 | 1,158 | 1,179 | 1,142 | 1,160 | 50,100 |
| 2022/07/29 | 1,107 | 1,158 | 1,106 | 1,151 | 73,900 |
| 2022/07/28 | 1,105 | 1,131 | 1,092 | 1,092 | 26,400 |
| 2022/07/27 | 1,080 | 1,093 | 1,078 | 1,093 | 23,200 |
| 2022/07/26 | 1,110 | 1,113 | 1,083 | 1,102 | 18,100 |
| 2022/07/25 | 1,118 | 1,118 | 1,090 | 1,099 | 22,400 |
| 2022/07/22 | 1,130 | 1,134 | 1,109 | 1,130 | 27,300 |
| 2022/07/21 | 1,082 | 1,142 | 1,082 | 1,127 | 54,000 |
| 2022/07/20 | 1,076 | 1,103 | 1,074 | 1,083 | 38,800 |
| 2022/07/19 | 1,060 | 1,063 | 1,034 | 1,052 | 14,400 |
| 2022/07/15 | 1,083 | 1,086 | 1,046 | 1,064 | 20,900 |
| 2022/07/14 | 1,055 | 1,086 | 1,052 | 1,073 | 18,400 |
| 2022/07/13 | 1,068 | 1,091 | 1,054 | 1,065 | 17,900 |
| 2022/07/12 | 1,097 | 1,097 | 1,061 | 1,068 | 20,300 |
| 2022/07/11 | 1,120 | 1,137 | 1,107 | 1,114 | 23,200 |
| 2022/07/08 | 1,100 | 1,120 | 1,082 | 1,100 | 24,700 |
| 2022/07/07 | 1,110 | 1,125 | 1,090 | 1,100 | 35,800 |
| 2022/07/06 | 1,065 | 1,130 | 1,065 | 1,100 | 79,000 |
| 2022/07/05 | 1,003 | 1,063 | 1,003 | 1,053 | 43,400 |
| 2022/07/04 | 1,029 | 1,034 | 995 | 1,009 | 39,900 |
| 2022/07/01 | 1,025 | 1,049 | 1,006 | 1,021 | 40,100 |
| 2022/06/30 | 1,061 | 1,062 | 1,026 | 1,035 | 26,600 |
| 2022/06/29 | 1,070 | 1,078 | 1,050 | 1,059 | 37,700 |
| 2022/06/28 | 1,069 | 1,114 | 1,069 | 1,096 | 31,600 |
| 2022/06/27 | 1,090 | 1,092 | 1,065 | 1,079 | 36,100 |
| 2022/06/24 | 1,019 | 1,084 | 1,019 | 1,073 | 63,400 |
| 2022/06/23 | 1,006 | 1,026 | 996 | 1,023 | 34,000 |
| 2022/06/22 | 1,017 | 1,028 | 996 | 1,007 | 23,100 |
| 2022/06/21 | 1,000 | 1,038 | 1,000 | 1,033 | 33,400 |
| 2022/06/20 | 1,012 | 1,021 | 972 | 985 | 45,400 |
| 2022/06/17 | 1,003 | 1,022 | 987 | 999 | 89,400 |
| 2022/06/16 | 1,072 | 1,072 | 1,029 | 1,038 | 38,100 |
| 2022/06/15 | 1,069 | 1,069 | 1,014 | 1,023 | 43,300 |
| 2022/06/14 | 1,048 | 1,060 | 1,029 | 1,060 | 51,400 |
| 2022/06/13 | 1,105 | 1,106 | 1,055 | 1,067 | 80,400 |
| 2022/06/10 | 1,127 | 1,155 | 1,116 | 1,135 | 44,300 |
| 2022/06/09 | 1,102 | 1,158 | 1,102 | 1,143 | 63,600 |
| 2022/06/08 | 1,100 | 1,124 | 1,088 | 1,113 | 39,600 |
| 2022/06/07 | 1,131 | 1,131 | 1,090 | 1,103 | 60,300 |
| 2022/06/06 | 1,108 | 1,142 | 1,100 | 1,126 | 57,900 |
| 2022/06/03 | 1,130 | 1,136 | 1,110 | 1,115 | 26,900 |
| 2022/06/02 | 1,129 | 1,129 | 1,103 | 1,120 | 39,100 |
| 2022/06/01 | 1,137 | 1,143 | 1,124 | 1,140 | 34,100 |
| 2022/05/31 | 1,138 | 1,148 | 1,112 | 1,132 | 54,000 |
| 2022/05/30 | 1,130 | 1,152 | 1,097 | 1,148 | 88,100 |
| 2022/05/27 | 1,124 | 1,127 | 1,081 | 1,102 | 49,700 |
| 2022/05/26 | 1,093 | 1,124 | 1,091 | 1,111 | 47,800 |
| 2022/05/25 | 1,122 | 1,132 | 1,075 | 1,091 | 93,300 |
| 2022/05/24 | 1,199 | 1,200 | 1,135 | 1,141 | 78,200 |
| 2022/05/23 | 1,155 | 1,205 | 1,146 | 1,199 | 108,600 |
| 2022/05/20 | 1,108 | 1,140 | 1,091 | 1,125 | 53,200 |
| 2022/05/19 | 1,135 | 1,160 | 1,116 | 1,116 | 79,500 |
| 2022/05/18 | 1,187 | 1,238 | 1,173 | 1,177 | 110,300 |
| 2022/05/17 | 1,161 | 1,190 | 1,141 | 1,183 | 84,100 |
| 2022/05/16 | 1,151 | 1,177 | 1,126 | 1,161 | 103,900 |
| 2022/05/13 | 1,050 | 1,126 | 1,050 | 1,111 | 101,000 |
| 2022/05/12 | 1,073 | 1,080 | 1,031 | 1,052 | 75,000 |
| 2022/05/11 | 1,090 | 1,112 | 1,023 | 1,103 | 159,300 |
| 2022/05/10 | 1,150 | 1,200 | 1,031 | 1,082 | 514,300 |
| 2022/05/09 | 1,100 | 1,225 | 1,090 | 1,104 | 958,800 |
| 2022/05/06 | 1,013 | 1,025 | 996 | 1,011 | 67,500 |
| 2022/05/02 | 1,030 | 1,059 | 1,025 | 1,032 | 21,400 |
| 2022/04/28 | 1,066 | 1,066 | 1,020 | 1,044 | 31,600 |
| 2022/04/27 | 1,031 | 1,048 | 1,011 | 1,036 | 39,200 |
| 2022/04/26 | 1,077 | 1,077 | 1,026 | 1,057 | 28,900 |
| 2022/04/25 | 1,005 | 1,067 | 1,001 | 1,047 | 63,900 |
| 2022/04/22 | 1,040 | 1,042 | 1,010 | 1,035 | 48,800 |
| 2022/04/21 | 1,068 | 1,073 | 1,045 | 1,059 | 39,000 |
| 2022/04/20 | 1,063 | 1,089 | 1,061 | 1,074 | 43,700 |
| 2022/04/19 | 1,102 | 1,117 | 1,063 | 1,063 | 38,200 |
| 2022/04/18 | 1,107 | 1,108 | 1,078 | 1,090 | 42,200 |
| 2022/04/15 | 1,120 | 1,120 | 1,092 | 1,111 | 26,000 |
| 2022/04/14 | 1,169 | 1,172 | 1,117 | 1,136 | 31,600 |
| 2022/04/13 | 1,105 | 1,157 | 1,105 | 1,152 | 38,700 |
| 2022/04/12 | 1,120 | 1,135 | 1,086 | 1,106 | 51,300 |
| 2022/04/11 | 1,160 | 1,196 | 1,112 | 1,134 | 55,600 |
| 2022/04/08 | 1,178 | 1,218 | 1,160 | 1,180 | 52,400 |
| 2022/04/07 | 1,223 | 1,233 | 1,154 | 1,170 | 103,500 |
| 2022/04/06 | 1,282 | 1,306 | 1,233 | 1,261 | 116,900 |
| 2022/04/05 | 1,250 | 1,318 | 1,236 | 1,300 | 188,100 |
| 2022/04/04 | 1,149 | 1,227 | 1,133 | 1,215 | 68,300 |
| 2022/04/01 | 1,136 | 1,150 | 1,105 | 1,147 | 39,000 |
| 2022/03/31 | 1,140 | 1,160 | 1,126 | 1,147 | 52,300 |
| 2022/03/30 | 1,138 | 1,168 | 1,124 | 1,146 | 89,100 |
| 2022/03/29 | 1,064 | 1,122 | 1,064 | 1,115 | 59,300 |
| 2022/03/28 | 1,126 | 1,126 | 1,068 | 1,077 | 48,800 |
| 2022/03/25 | 1,145 | 1,145 | 1,102 | 1,130 | 41,900 |
| 2022/03/24 | 1,132 | 1,134 | 1,097 | 1,132 | 38,400 |
| 2022/03/23 | 1,117 | 1,144 | 1,100 | 1,135 | 65,700 |
| 2022/03/22 | 1,143 | 1,150 | 1,081 | 1,087 | 41,700 |
| 2022/03/18 | 1,071 | 1,123 | 1,067 | 1,118 | 60,200 |
| 2022/03/17 | 1,053 | 1,088 | 1,047 | 1,071 | 73,500 |
| 2022/03/16 | 1,017 | 1,040 | 1,004 | 1,024 | 45,400 |
| 2022/03/15 | 982 | 1,005 | 978 | 995 | 55,900 |
| 2022/03/14 | 1,000 | 1,023 | 981 | 999 | 38,400 |
| 2022/03/11 | 1,021 | 1,044 | 988 | 1,000 | 53,600 |
| 2022/03/10 | 1,024 | 1,045 | 1,015 | 1,031 | 68,300 |
| 2022/03/09 | 994 | 1,000 | 963 | 975 | 70,100 |
| 2022/03/08 | 974 | 1,018 | 974 | 980 | 63,500 |
| 2022/03/07 | 1,011 | 1,018 | 971 | 997 | 71,100 |
| 2022/03/04 | 1,081 | 1,096 | 1,027 | 1,040 | 51,700 |
| 2022/03/03 | 1,124 | 1,150 | 1,097 | 1,105 | 63,800 |
| 2022/03/02 | 1,106 | 1,131 | 1,080 | 1,098 | 66,900 |
| 2022/03/01 | 1,079 | 1,152 | 1,079 | 1,136 | 72,500 |
| 2022/02/28 | 1,050 | 1,080 | 1,025 | 1,062 | 87,000 |
| 2022/02/25 | 1,000 | 1,068 | 1,000 | 1,063 | 137,000 |
| 2022/02/24 | 1,001 | 1,024 | 976 | 990 | 135,800 |
| 2022/02/22 | 1,031 | 1,054 | 1,001 | 1,013 | 103,600 |
| 2022/02/21 | 1,053 | 1,076 | 1,043 | 1,061 | 75,000 |
| 2022/02/18 | 1,073 | 1,109 | 1,057 | 1,094 | 58,500 |
| 2022/02/17 | 1,128 | 1,134 | 1,093 | 1,096 | 50,100 |
| 2022/02/16 | 1,116 | 1,140 | 1,110 | 1,131 | 84,100 |
| 2022/02/15 | 1,143 | 1,153 | 1,076 | 1,078 | 118,800 |
| 2022/02/14 | 1,145 | 1,185 | 1,134 | 1,143 | 82,800 |
| 2022/02/10 | 1,182 | 1,222 | 1,156 | 1,205 | 78,000 |
| 2022/02/09 | 1,121 | 1,193 | 1,111 | 1,175 | 118,100 |
| 2022/02/08 | 1,050 | 1,150 | 1,042 | 1,121 | 208,300 |
| 2022/02/07 | 1,090 | 1,165 | 1,056 | 1,069 | 349,900 |
| 2022/02/04 | 1,199 | 1,236 | 1,182 | 1,219 | 195,000 |
| 2022/02/03 | 1,300 | 1,304 | 1,221 | 1,245 | 142,800 |
| 2022/02/02 | 1,295 | 1,327 | 1,273 | 1,319 | 111,100 |
| 2022/02/01 | 1,304 | 1,345 | 1,238 | 1,254 | 132,200 |
| 2022/01/31 | 1,208 | 1,294 | 1,208 | 1,274 | 87,400 |
| 2022/01/28 | 1,180 | 1,224 | 1,153 | 1,217 | 147,300 |
| 2022/01/27 | 1,271 | 1,280 | 1,144 | 1,152 | 163,800 |
| 2022/01/26 | 1,251 | 1,302 | 1,241 | 1,266 | 102,600 |
| 2022/01/25 | 1,349 | 1,378 | 1,251 | 1,265 | 125,000 |
| 2022/01/24 | 1,365 | 1,380 | 1,310 | 1,359 | 94,800 |
| 2022/01/21 | 1,418 | 1,418 | 1,336 | 1,370 | 115,600 |
| 2022/01/20 | 1,371 | 1,436 | 1,359 | 1,435 | 134,500 |
| 2022/01/19 | 1,477 | 1,530 | 1,374 | 1,390 | 332,100 |
| 2022/01/18 | 1,374 | 1,577 | 1,374 | 1,523 | 393,600 |
| 2022/01/17 | 1,415 | 1,440 | 1,372 | 1,381 | 83,500 |
| 2022/01/14 | 1,432 | 1,453 | 1,374 | 1,415 | 131,400 |
| 2022/01/13 | 1,491 | 1,495 | 1,433 | 1,458 | 109,000 |
| 2022/01/12 | 1,465 | 1,533 | 1,461 | 1,515 | 103,500 |
| 2022/01/11 | 1,456 | 1,498 | 1,432 | 1,462 | 81,400 |
| 2022/01/07 | 1,477 | 1,495 | 1,411 | 1,454 | 115,000 |
| 2022/01/06 | 1,530 | 1,530 | 1,470 | 1,475 | 103,900 |
| 2022/01/05 | 1,620 | 1,620 | 1,551 | 1,552 | 72,900 |
| 2022/01/04 | 1,661 | 1,698 | 1,626 | 1,641 | 33,800 |