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 |
---|---|---|---|---|---|
2023/12/29 | 453 | 457 | 448 | 452 | 24,600 |
2023/12/28 | 434 | 469 | 434 | 458 | 54,700 |
2023/12/27 | 421 | 445 | 420 | 434 | 102,300 |
2023/12/26 | 440 | 447 | 420 | 426 | 95,800 |
2023/12/25 | 475 | 476 | 446 | 447 | 109,700 |
2023/12/22 | 481 | 481 | 476 | 478 | 36,600 |
2023/12/21 | 486 | 486 | 480 | 481 | 15,100 |
2023/12/20 | 486 | 487 | 485 | 487 | 18,300 |
2023/12/19 | 488 | 489 | 484 | 487 | 12,000 |
2023/12/18 | 493 | 494 | 486 | 488 | 8,500 |
2023/12/15 | 488 | 495 | 485 | 492 | 25,600 |
2023/12/14 | 487 | 491 | 483 | 488 | 23,000 |
2023/12/13 | 482 | 490 | 480 | 487 | 26,200 |
2023/12/12 | 489 | 491 | 481 | 483 | 33,000 |
2023/12/11 | 491 | 497 | 481 | 485 | 29,500 |
2023/12/08 | 498 | 498 | 490 | 490 | 28,800 |
2023/12/07 | 499 | 501 | 496 | 498 | 19,700 |
2023/12/06 | 512 | 513 | 494 | 499 | 40,500 |
2023/12/05 | 520 | 520 | 511 | 512 | 11,800 |
2023/12/04 | 525 | 525 | 511 | 519 | 31,100 |
2023/12/01 | 549 | 549 | 498 | 525 | 65,600 |
2023/11/30 | 545 | 548 | 539 | 546 | 10,600 |
2023/11/29 | 542 | 548 | 541 | 545 | 9,500 |
2023/11/28 | 546 | 550 | 543 | 544 | 12,100 |
2023/11/27 | 553 | 554 | 549 | 550 | 7,600 |
2023/11/24 | 556 | 557 | 553 | 553 | 11,400 |
2023/11/22 | 554 | 561 | 554 | 557 | 9,400 |
2023/11/21 | 551 | 561 | 540 | 560 | 18,800 |
2023/11/20 | 549 | 555 | 541 | 545 | 18,300 |
2023/11/17 | 544 | 549 | 544 | 546 | 11,000 |
2023/11/16 | 551 | 554 | 549 | 550 | 10,000 |
2023/11/15 | 556 | 565 | 554 | 554 | 14,800 |
2023/11/14 | 564 | 565 | 557 | 557 | 4,400 |
2023/11/13 | 568 | 569 | 561 | 564 | 6,900 |
2023/11/10 | 571 | 572 | 567 | 568 | 9,800 |
2023/11/09 | 573 | 576 | 560 | 576 | 12,700 |
2023/11/08 | 566 | 578 | 566 | 570 | 10,300 |
2023/11/07 | 567 | 570 | 564 | 569 | 6,800 |
2023/11/06 | 566 | 573 | 560 | 569 | 34,200 |
2023/11/02 | 546 | 564 | 546 | 555 | 24,600 |
2023/11/01 | 547 | 558 | 541 | 556 | 15,800 |
2023/10/31 | 538 | 545 | 533 | 545 | 11,000 |
2023/10/30 | 549 | 554 | 534 | 534 | 29,800 |
2023/10/27 | 552 | 557 | 550 | 554 | 12,800 |
2023/10/26 | 558 | 560 | 541 | 555 | 13,600 |
2023/10/25 | 555 | 565 | 555 | 562 | 7,500 |
2023/10/24 | 551 | 563 | 551 | 554 | 23,900 |
2023/10/23 | 565 | 570 | 552 | 559 | 12,600 |
2023/10/20 | 558 | 572 | 558 | 569 | 14,600 |
2023/10/19 | 551 | 575 | 551 | 566 | 10,100 |
2023/10/18 | 560 | 570 | 550 | 566 | 13,900 |
2023/10/17 | 567 | 576 | 560 | 563 | 21,800 |
2023/10/16 | 581 | 582 | 567 | 567 | 29,100 |
2023/10/13 | 589 | 589 | 575 | 581 | 16,100 |
2023/10/12 | 588 | 592 | 584 | 589 | 6,600 |
2023/10/11 | 594 | 594 | 580 | 588 | 8,800 |
2023/10/10 | 579 | 588 | 579 | 588 | 10,400 |
2023/10/06 | 569 | 582 | 566 | 577 | 10,700 |
2023/10/05 | 570 | 586 | 570 | 575 | 18,000 |
2023/10/04 | 576 | 583 | 565 | 570 | 24,800 |
2023/10/03 | 598 | 598 | 585 | 591 | 20,600 |
2023/10/02 | 608 | 610 | 599 | 601 | 9,300 |
2023/09/29 | 609 | 614 | 604 | 612 | 6,900 |
2023/09/28 | 599 | 608 | 595 | 608 | 6,000 |
2023/09/27 | 600 | 607 | 596 | 599 | 9,300 |
2023/09/26 | 613 | 613 | 601 | 601 | 5,500 |
2023/09/25 | 597 | 615 | 597 | 604 | 18,400 |
2023/09/22 | 589 | 601 | 589 | 597 | 12,300 |
2023/09/21 | 599 | 599 | 588 | 595 | 26,700 |
2023/09/20 | 600 | 602 | 597 | 602 | 8,300 |
2023/09/19 | 604 | 604 | 595 | 600 | 21,500 |
2023/09/15 | 606 | 610 | 599 | 606 | 22,700 |
2023/09/14 | 611 | 617 | 608 | 609 | 11,500 |
2023/09/13 | 612 | 620 | 607 | 615 | 11,100 |
2023/09/12 | 608 | 617 | 608 | 617 | 21,000 |
2023/09/11 | 618 | 622 | 604 | 611 | 15,800 |
2023/09/08 | 615 | 618 | 606 | 618 | 13,900 |
2023/09/07 | 622 | 623 | 615 | 620 | 20,400 |
2023/09/06 | 624 | 634 | 621 | 625 | 12,700 |
2023/09/05 | 622 | 632 | 621 | 627 | 9,500 |
2023/09/04 | 622 | 630 | 622 | 627 | 8,100 |
2023/09/01 | 622 | 624 | 618 | 622 | 4,500 |
2023/08/31 | 622 | 629 | 618 | 622 | 7,600 |
2023/08/30 | 628 | 628 | 616 | 621 | 17,300 |
2023/08/29 | 613 | 641 | 613 | 628 | 34,400 |
2023/08/28 | 625 | 627 | 612 | 612 | 10,300 |
2023/08/25 | 615 | 625 | 615 | 618 | 6,600 |
2023/08/24 | 633 | 638 | 622 | 622 | 16,300 |
2023/08/23 | 625 | 637 | 625 | 637 | 7,800 |
2023/08/22 | 627 | 641 | 625 | 633 | 13,100 |
2023/08/21 | 625 | 638 | 623 | 627 | 17,200 |
2023/08/18 | 638 | 638 | 621 | 629 | 41,100 |
2023/08/17 | 601 | 620 | 590 | 620 | 36,500 |
2023/08/16 | 616 | 616 | 599 | 602 | 26,300 |
2023/08/15 | 622 | 625 | 606 | 618 | 44,100 |
2023/08/14 | 639 | 655 | 600 | 622 | 73,500 |
2023/08/10 | 639 | 646 | 636 | 643 | 7,700 |
2023/08/09 | 634 | 644 | 634 | 639 | 11,000 |
2023/08/08 | 650 | 650 | 631 | 635 | 24,600 |
2023/08/07 | 649 | 652 | 642 | 646 | 32,100 |
2023/08/04 | 642 | 663 | 642 | 657 | 12,100 |
2023/08/03 | 656 | 659 | 646 | 646 | 19,000 |
2023/08/02 | 666 | 668 | 656 | 661 | 14,300 |
2023/08/01 | 669 | 672 | 660 | 666 | 9,500 |
2023/07/31 | 658 | 669 | 657 | 666 | 15,400 |
2023/07/28 | 658 | 665 | 653 | 659 | 25,000 |
2023/07/27 | 666 | 671 | 660 | 667 | 16,800 |
2023/07/26 | 669 | 673 | 664 | 666 | 8,400 |
2023/07/25 | 678 | 678 | 667 | 674 | 14,400 |
2023/07/24 | 683 | 688 | 671 | 675 | 13,900 |
2023/07/21 | 680 | 681 | 670 | 680 | 12,100 |
2023/07/20 | 679 | 683 | 668 | 680 | 20,700 |
2023/07/19 | 672 | 680 | 663 | 677 | 31,200 |
2023/07/18 | 660 | 684 | 654 | 672 | 50,900 |
2023/07/14 | 668 | 668 | 646 | 655 | 17,000 |
2023/07/13 | 640 | 655 | 637 | 651 | 28,600 |
2023/07/12 | 647 | 650 | 637 | 642 | 13,100 |
2023/07/11 | 656 | 662 | 647 | 647 | 14,000 |
2023/07/10 | 651 | 658 | 646 | 652 | 17,000 |
2023/07/07 | 658 | 662 | 652 | 655 | 8,600 |
2023/07/06 | 668 | 668 | 653 | 659 | 14,500 |
2023/07/05 | 663 | 667 | 655 | 664 | 10,300 |
2023/07/04 | 660 | 670 | 655 | 663 | 13,100 |
2023/07/03 | 669 | 671 | 660 | 667 | 18,800 |
2023/06/30 | 665 | 674 | 651 | 668 | 29,400 |
2023/06/29 | 659 | 669 | 659 | 663 | 11,400 |
2023/06/28 | 655 | 685 | 655 | 658 | 19,500 |
2023/06/27 | 674 | 674 | 653 | 659 | 18,300 |
2023/06/26 | 671 | 672 | 661 | 669 | 19,300 |
2023/06/23 | 691 | 693 | 675 | 675 | 22,500 |
2023/06/22 | 703 | 704 | 687 | 695 | 17,100 |
2023/06/21 | 700 | 703 | 691 | 703 | 18,900 |
2023/06/20 | 694 | 700 | 679 | 700 | 16,200 |
2023/06/19 | 682 | 706 | 681 | 698 | 44,300 |
2023/06/16 | 660 | 686 | 660 | 686 | 20,700 |
2023/06/15 | 662 | 682 | 661 | 666 | 29,700 |
2023/06/14 | 673 | 683 | 667 | 667 | 17,800 |
2023/06/13 | 688 | 691 | 675 | 676 | 38,600 |
2023/06/12 | 687 | 688 | 676 | 686 | 17,000 |
2023/06/09 | 689 | 689 | 667 | 679 | 22,700 |
2023/06/08 | 669 | 683 | 660 | 683 | 17,400 |
2023/06/07 | 673 | 683 | 671 | 673 | 17,600 |
2023/06/06 | 661 | 677 | 661 | 675 | 27,000 |
2023/06/05 | 662 | 668 | 650 | 666 | 24,400 |
2023/06/02 | 658 | 671 | 652 | 653 | 18,700 |
2023/06/01 | 661 | 661 | 645 | 658 | 13,600 |
2023/05/31 | 657 | 662 | 642 | 662 | 11,400 |
2023/05/30 | 641 | 660 | 640 | 657 | 20,100 |
2023/05/29 | 653 | 653 | 641 | 647 | 14,900 |
2023/05/26 | 641 | 654 | 638 | 648 | 14,300 |
2023/05/25 | 653 | 658 | 637 | 650 | 25,100 |
2023/05/24 | 644 | 662 | 643 | 653 | 17,800 |
2023/05/23 | 670 | 671 | 650 | 650 | 27,300 |
2023/05/22 | 658 | 669 | 653 | 669 | 15,200 |
2023/05/19 | 652 | 667 | 651 | 658 | 19,100 |
2023/05/18 | 658 | 658 | 644 | 646 | 16,800 |
2023/05/17 | 638 | 653 | 623 | 653 | 43,400 |
2023/05/16 | 658 | 666 | 631 | 641 | 51,800 |
2023/05/15 | 669 | 669 | 651 | 657 | 22,300 |
2023/05/12 | 681 | 681 | 662 | 664 | 46,000 |
2023/05/11 | 681 | 690 | 680 | 680 | 18,100 |
2023/05/10 | 701 | 701 | 681 | 687 | 34,400 |
2023/05/09 | 695 | 712 | 681 | 706 | 51,500 |
2023/05/08 | 707 | 734 | 695 | 697 | 101,800 |
2023/05/02 | 760 | 760 | 717 | 727 | 72,400 |
2023/05/01 | 750 | 766 | 739 | 750 | 40,200 |
2023/04/28 | 708 | 748 | 708 | 739 | 43,900 |
2023/04/27 | 714 | 716 | 708 | 708 | 13,300 |
2023/04/26 | 710 | 713 | 705 | 713 | 15,400 |
2023/04/25 | 710 | 717 | 710 | 710 | 11,100 |
2023/04/24 | 711 | 722 | 709 | 710 | 31,600 |
2023/04/21 | 718 | 718 | 707 | 711 | 25,200 |
2023/04/20 | 730 | 737 | 723 | 723 | 8,300 |
2023/04/19 | 721 | 742 | 721 | 730 | 14,000 |
2023/04/18 | 727 | 739 | 725 | 725 | 11,800 |
2023/04/17 | 738 | 739 | 720 | 729 | 13,400 |
2023/04/14 | 736 | 748 | 734 | 734 | 25,900 |
2023/04/13 | 715 | 738 | 715 | 724 | 26,700 |
2023/04/12 | 714 | 722 | 710 | 715 | 14,000 |
2023/04/11 | 726 | 737 | 717 | 717 | 13,200 |
2023/04/10 | 716 | 730 | 712 | 719 | 15,500 |
2023/04/07 | 713 | 720 | 711 | 720 | 11,800 |
2023/04/06 | 720 | 721 | 710 | 715 | 36,600 |
2023/04/05 | 739 | 743 | 727 | 730 | 14,400 |
2023/04/04 | 753 | 753 | 736 | 742 | 18,200 |
2023/04/03 | 759 | 767 | 751 | 753 | 19,000 |
2023/03/31 | 755 | 759 | 744 | 755 | 15,100 |
2023/03/30 | 767 | 768 | 746 | 753 | 13,000 |
2023/03/29 | 753 | 762 | 744 | 752 | 23,500 |
2023/03/28 | 742 | 750 | 738 | 738 | 10,300 |
2023/03/27 | 752 | 754 | 742 | 742 | 9,600 |
2023/03/24 | 738 | 758 | 731 | 752 | 21,800 |
2023/03/23 | 744 | 744 | 727 | 738 | 12,300 |
2023/03/22 | 729 | 748 | 729 | 748 | 15,400 |
2023/03/20 | 750 | 750 | 721 | 724 | 30,400 |
2023/03/17 | 730 | 746 | 726 | 745 | 19,400 |
2023/03/16 | 719 | 723 | 705 | 723 | 28,500 |
2023/03/15 | 735 | 751 | 731 | 733 | 22,200 |
2023/03/14 | 750 | 757 | 731 | 734 | 55,600 |
2023/03/13 | 762 | 775 | 751 | 758 | 48,500 |
2023/03/10 | 781 | 789 | 775 | 782 | 32,500 |
2023/03/09 | 789 | 789 | 779 | 781 | 23,400 |
2023/03/08 | 780 | 792 | 775 | 791 | 31,900 |
2023/03/07 | 776 | 792 | 773 | 781 | 18,400 |
2023/03/06 | 778 | 787 | 774 | 776 | 19,900 |
2023/03/03 | 770 | 779 | 766 | 770 | 21,300 |
2023/03/02 | 775 | 778 | 766 | 770 | 16,800 |
2023/03/01 | 783 | 783 | 761 | 767 | 27,000 |
2023/02/28 | 773 | 787 | 771 | 777 | 24,400 |
2023/02/27 | 760 | 772 | 753 | 772 | 22,800 |
2023/02/24 | 792 | 792 | 764 | 766 | 60,600 |
2023/02/22 | 800 | 805 | 782 | 787 | 56,800 |
2023/02/21 | 819 | 827 | 810 | 813 | 24,200 |
2023/02/20 | 812 | 820 | 797 | 819 | 30,100 |
2023/02/17 | 823 | 836 | 793 | 807 | 54,400 |
2023/02/16 | 821 | 822 | 810 | 813 | 28,500 |
2023/02/15 | 842 | 842 | 809 | 817 | 51,700 |
2023/02/14 | 858 | 868 | 841 | 847 | 35,700 |
2023/02/13 | 844 | 866 | 842 | 858 | 38,700 |
2023/02/10 | 861 | 864 | 843 | 859 | 46,100 |
2023/02/09 | 862 | 865 | 838 | 861 | 57,300 |
2023/02/08 | 873 | 881 | 853 | 863 | 64,300 |
2023/02/07 | 824 | 907 | 824 | 879 | 311,800 |
2023/02/06 | 835 | 856 | 812 | 824 | 353,600 |
2023/02/03 | 892 | 907 | 889 | 906 | 74,100 |
2023/02/02 | 887 | 910 | 885 | 896 | 87,200 |
2023/02/01 | 885 | 905 | 875 | 877 | 75,200 |
2023/01/31 | 860 | 883 | 851 | 883 | 40,100 |
2023/01/30 | 865 | 881 | 854 | 854 | 51,200 |
2023/01/27 | 890 | 904 | 870 | 870 | 59,200 |
2023/01/26 | 894 | 904 | 883 | 895 | 33,800 |
2023/01/25 | 898 | 898 | 883 | 885 | 29,300 |
2023/01/24 | 898 | 907 | 885 | 897 | 55,400 |
2023/01/23 | 883 | 897 | 862 | 895 | 84,300 |
2023/01/20 | 871 | 871 | 858 | 863 | 44,900 |
2023/01/19 | 848 | 889 | 823 | 877 | 63,500 |
2023/01/18 | 838 | 864 | 822 | 860 | 36,100 |
2023/01/17 | 829 | 842 | 823 | 831 | 32,500 |
2023/01/16 | 844 | 856 | 832 | 839 | 39,000 |
2023/01/13 | 850 | 858 | 831 | 853 | 51,500 |
2023/01/12 | 890 | 890 | 850 | 865 | 109,100 |
2023/01/11 | 888 | 910 | 872 | 900 | 131,600 |
2023/01/10 | 899 | 902 | 860 | 881 | 227,500 |
2023/01/06 | 810 | 920 | 801 | 869 | 714,600 |
2023/01/05 | 772 | 800 | 757 | 797 | 38,600 |
2023/01/04 | 768 | 783 | 755 | 772 | 21,400 |