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 |
|---|---|---|---|---|---|
| 2025/10/22 | 372 | 383 | 372 | 380 | 11,200 |
| 2025/10/21 | 366 | 375 | 366 | 370 | 7,200 |
| 2025/10/20 | 378 | 378 | 366 | 368 | 15,600 |
| 2025/10/17 | 375 | 382 | 369 | 373 | 7,000 |
| 2025/10/16 | 372 | 383 | 372 | 375 | 14,000 |
| 2025/10/15 | 362 | 374 | 362 | 372 | 10,300 |
| 2025/10/14 | 370 | 373 | 362 | 362 | 15,900 |
| 2025/10/10 | 377 | 380 | 371 | 371 | 14,700 |
| 2025/10/09 | 379 | 381 | 375 | 375 | 15,300 |
| 2025/10/08 | 376 | 384 | 375 | 380 | 13,400 |
| 2025/10/07 | 382 | 383 | 370 | 375 | 23,800 |
| 2025/10/06 | 377 | 382 | 370 | 382 | 23,300 |
| 2025/10/03 | 365 | 379 | 365 | 372 | 16,700 |
| 2025/10/02 | 365 | 369 | 363 | 363 | 27,100 |
| 2025/10/01 | 385 | 385 | 356 | 363 | 78,200 |
| 2025/09/30 | 378 | 389 | 378 | 384 | 21,200 |
| 2025/09/29 | 388 | 393 | 376 | 376 | 29,900 |
| 2025/09/26 | 392 | 398 | 388 | 389 | 25,100 |
| 2025/09/25 | 405 | 410 | 390 | 390 | 64,700 |
| 2025/09/24 | 392 | 425 | 389 | 410 | 185,200 |
| 2025/09/22 | 399 | 401 | 395 | 396 | 20,300 |
| 2025/09/19 | 399 | 420 | 394 | 396 | 79,700 |
| 2025/09/18 | 401 | 430 | 397 | 403 | 145,800 |
| 2025/09/17 | 415 | 415 | 385 | 393 | 84,400 |
| 2025/09/16 | 394 | 425 | 392 | 412 | 136,100 |
| 2025/09/12 | 430 | 439 | 389 | 390 | 128,100 |
| 2025/09/11 | 428 | 450 | 410 | 429 | 231,000 |
| 2025/09/10 | 387 | 464 | 387 | 429 | 867,800 |
| 2025/09/09 | 405 | 408 | 380 | 384 | 93,800 |
| 2025/09/08 | 408 | 430 | 375 | 396 | 130,800 |
| 2025/09/05 | 395 | 412 | 381 | 407 | 111,200 |
| 2025/09/04 | 374 | 403 | 374 | 395 | 172,000 |
| 2025/09/03 | 358 | 409 | 358 | 373 | 298,400 |
| 2025/09/02 | 359 | 360 | 356 | 356 | 9,400 |
| 2025/09/01 | 351 | 356 | 350 | 356 | 13,000 |
| 2025/08/29 | 354 | 354 | 350 | 350 | 8,000 |
| 2025/08/28 | 348 | 355 | 348 | 354 | 3,100 |
| 2025/08/27 | 345 | 350 | 344 | 350 | 5,100 |
| 2025/08/26 | 348 | 349 | 345 | 347 | 7,300 |
| 2025/08/25 | 347 | 352 | 347 | 348 | 12,600 |
| 2025/08/22 | 346 | 349 | 346 | 347 | 8,900 |
| 2025/08/21 | 351 | 354 | 345 | 346 | 12,600 |
| 2025/08/20 | 354 | 354 | 351 | 352 | 6,900 |
| 2025/08/19 | 352 | 355 | 351 | 354 | 1,900 |
| 2025/08/18 | 347 | 352 | 347 | 351 | 4,200 |
| 2025/08/15 | 350 | 355 | 346 | 346 | 8,000 |
| 2025/08/14 | 348 | 351 | 346 | 349 | 14,300 |
| 2025/08/13 | 349 | 351 | 348 | 348 | 4,000 |
| 2025/08/12 | 351 | 352 | 346 | 349 | 13,800 |
| 2025/08/08 | 352 | 359 | 351 | 352 | 22,000 |
| 2025/08/07 | 346 | 354 | 346 | 352 | 20,700 |
| 2025/08/06 | 348 | 349 | 344 | 348 | 7,600 |
| 2025/08/05 | 346 | 346 | 345 | 346 | 1,900 |
| 2025/08/04 | 348 | 348 | 345 | 345 | 4,100 |
| 2025/08/01 | 350 | 351 | 348 | 348 | 13,100 |
| 2025/07/31 | 343 | 350 | 342 | 349 | 22,300 |
| 2025/07/30 | 345 | 345 | 342 | 342 | 3,300 |
| 2025/07/29 | 344 | 344 | 342 | 343 | 2,300 |
| 2025/07/28 | 346 | 346 | 341 | 343 | 10,400 |
| 2025/07/25 | 346 | 346 | 345 | 346 | 1,900 |
| 2025/07/24 | 342 | 347 | 342 | 345 | 14,600 |
| 2025/07/23 | 345 | 345 | 342 | 344 | 8,100 |
| 2025/07/22 | 347 | 347 | 345 | 345 | 4,400 |
| 2025/07/18 | 345 | 348 | 344 | 346 | 5,700 |
| 2025/07/17 | 345 | 347 | 344 | 345 | 12,600 |
| 2025/07/16 | 347 | 347 | 345 | 345 | 12,000 |
| 2025/07/15 | 347 | 347 | 345 | 347 | 7,300 |
| 2025/07/14 | 346 | 347 | 345 | 345 | 6,700 |
| 2025/07/11 | 345 | 346 | 345 | 346 | 9,200 |
| 2025/07/10 | 344 | 345 | 343 | 343 | 8,200 |
| 2025/07/09 | 344 | 346 | 342 | 344 | 5,900 |
| 2025/07/08 | 344 | 348 | 342 | 345 | 2,400 |
| 2025/07/07 | 347 | 348 | 343 | 345 | 6,200 |
| 2025/07/04 | 343 | 349 | 343 | 349 | 5,400 |
| 2025/07/03 | 346 | 346 | 342 | 344 | 5,400 |
| 2025/07/02 | 346 | 346 | 335 | 340 | 8,500 |
| 2025/07/01 | 347 | 347 | 344 | 345 | 14,200 |
| 2025/06/30 | 343 | 350 | 343 | 347 | 7,400 |
| 2025/06/27 | 347 | 347 | 342 | 345 | 10,400 |
| 2025/06/26 | 348 | 348 | 343 | 345 | 8,500 |
| 2025/06/25 | 348 | 350 | 343 | 346 | 7,400 |
| 2025/06/24 | 346 | 348 | 345 | 348 | 4,300 |
| 2025/06/23 | 347 | 347 | 345 | 347 | 3,400 |
| 2025/06/20 | 352 | 352 | 345 | 346 | 9,800 |
| 2025/06/19 | 352 | 354 | 352 | 352 | 5,700 |
| 2025/06/18 | 353 | 354 | 347 | 352 | 4,600 |
| 2025/06/17 | 356 | 356 | 353 | 354 | 4,500 |
| 2025/06/16 | 352 | 365 | 343 | 356 | 12,900 |
| 2025/06/13 | 356 | 357 | 350 | 353 | 6,100 |
| 2025/06/12 | 357 | 359 | 354 | 354 | 7,900 |
| 2025/06/11 | 358 | 358 | 355 | 358 | 3,300 |
| 2025/06/10 | 362 | 362 | 358 | 359 | 2,900 |
| 2025/06/09 | 361 | 362 | 359 | 362 | 4,700 |
| 2025/06/06 | 361 | 363 | 356 | 363 | 9,000 |
| 2025/06/05 | 363 | 365 | 360 | 363 | 11,700 |
| 2025/06/04 | 360 | 365 | 358 | 363 | 10,000 |
| 2025/06/03 | 359 | 360 | 356 | 360 | 2,500 |
| 2025/06/02 | 360 | 360 | 352 | 359 | 15,800 |
| 2025/05/30 | 355 | 363 | 355 | 361 | 9,400 |
| 2025/05/29 | 359 | 359 | 356 | 357 | 4,700 |
| 2025/05/28 | 359 | 360 | 357 | 359 | 8,200 |
| 2025/05/27 | 366 | 366 | 359 | 359 | 8,100 |
| 2025/05/26 | 364 | 364 | 355 | 361 | 7,000 |
| 2025/05/23 | 358 | 364 | 354 | 364 | 6,500 |
| 2025/05/22 | 354 | 358 | 354 | 356 | 12,200 |
| 2025/05/21 | 352 | 359 | 352 | 356 | 8,500 |
| 2025/05/20 | 355 | 365 | 351 | 354 | 10,900 |
| 2025/05/19 | 351 | 373 | 349 | 359 | 74,700 |
| 2025/05/16 | 348 | 361 | 337 | 342 | 455,800 |
| 2025/05/15 | 345 | 349 | 345 | 346 | 4,600 |
| 2025/05/14 | 351 | 351 | 348 | 348 | 800 |
| 2025/05/13 | 357 | 357 | 347 | 348 | 4,500 |
| 2025/05/12 | 356 | 357 | 347 | 349 | 16,600 |
| 2025/05/09 | 352 | 359 | 352 | 358 | 14,100 |
| 2025/05/08 | 353 | 355 | 348 | 353 | 14,200 |
| 2025/05/07 | 355 | 355 | 351 | 353 | 6,500 |
| 2025/05/02 | 360 | 360 | 354 | 359 | 15,900 |
| 2025/05/01 | 366 | 366 | 361 | 362 | 5,300 |
| 2025/04/30 | 366 | 368 | 360 | 366 | 3,300 |
| 2025/04/28 | 365 | 368 | 365 | 365 | 9,200 |
| 2025/04/25 | 364 | 365 | 358 | 365 | 8,800 |
| 2025/04/24 | 358 | 364 | 354 | 362 | 20,200 |
| 2025/04/23 | 360 | 360 | 350 | 351 | 4,600 |
| 2025/04/22 | 351 | 368 | 351 | 352 | 40,800 |
| 2025/04/21 | 345 | 360 | 345 | 354 | 47,000 |
| 2025/04/18 | 340 | 346 | 340 | 342 | 6,600 |
| 2025/04/17 | 344 | 344 | 339 | 341 | 1,000 |
| 2025/04/16 | 339 | 348 | 339 | 344 | 6,300 |
| 2025/04/15 | 340 | 349 | 337 | 346 | 27,800 |
| 2025/04/14 | 337 | 341 | 337 | 339 | 5,700 |
| 2025/04/11 | 325 | 339 | 324 | 337 | 13,400 |
| 2025/04/10 | 330 | 342 | 319 | 331 | 36,400 |
| 2025/04/09 | 324 | 333 | 310 | 321 | 22,200 |
| 2025/04/08 | 325 | 334 | 320 | 332 | 43,800 |
| 2025/04/07 | 325 | 326 | 318 | 318 | 90,900 |
| 2025/04/04 | 340 | 340 | 326 | 330 | 31,900 |
| 2025/04/03 | 350 | 350 | 341 | 342 | 27,500 |
| 2025/04/02 | 362 | 362 | 350 | 351 | 14,700 |
| 2025/04/01 | 348 | 362 | 348 | 362 | 14,900 |
| 2025/03/31 | 356 | 356 | 345 | 345 | 20,800 |
| 2025/03/28 | 359 | 360 | 350 | 356 | 6,700 |
| 2025/03/27 | 355 | 358 | 354 | 358 | 6,000 |
| 2025/03/26 | 356 | 357 | 350 | 356 | 4,800 |
| 2025/03/25 | 356 | 361 | 351 | 351 | 4,400 |
| 2025/03/24 | 365 | 365 | 354 | 354 | 14,900 |
| 2025/03/21 | 369 | 369 | 364 | 369 | 8,300 |
| 2025/03/19 | 366 | 370 | 355 | 363 | 14,700 |
| 2025/03/18 | 357 | 366 | 357 | 366 | 27,900 |
| 2025/03/17 | 355 | 360 | 348 | 357 | 15,500 |
| 2025/03/14 | 350 | 359 | 349 | 352 | 11,200 |
| 2025/03/13 | 351 | 351 | 347 | 349 | 6,600 |
| 2025/03/12 | 349 | 351 | 348 | 349 | 3,600 |
| 2025/03/11 | 355 | 355 | 344 | 349 | 4,500 |
| 2025/03/10 | 350 | 355 | 349 | 350 | 16,200 |
| 2025/03/07 | 352 | 353 | 351 | 351 | 4,500 |
| 2025/03/06 | 352 | 355 | 352 | 354 | 8,200 |
| 2025/03/05 | 350 | 350 | 346 | 350 | 1,600 |
| 2025/03/04 | 349 | 350 | 342 | 350 | 13,100 |
| 2025/03/03 | 345 | 353 | 342 | 350 | 21,900 |
| 2025/02/28 | 347 | 352 | 346 | 348 | 9,700 |
| 2025/02/27 | 351 | 355 | 348 | 348 | 14,900 |
| 2025/02/26 | 352 | 355 | 346 | 353 | 15,400 |
| 2025/02/25 | 355 | 361 | 350 | 353 | 18,300 |
| 2025/02/21 | 361 | 364 | 351 | 358 | 21,500 |
| 2025/02/20 | 353 | 362 | 353 | 360 | 20,200 |
| 2025/02/19 | 367 | 367 | 352 | 361 | 26,800 |
| 2025/02/18 | 363 | 374 | 363 | 363 | 14,700 |
| 2025/02/17 | 378 | 380 | 363 | 363 | 44,700 |
| 2025/02/14 | 362 | 368 | 362 | 362 | 13,000 |
| 2025/02/13 | 371 | 373 | 365 | 366 | 17,000 |
| 2025/02/12 | 369 | 376 | 368 | 373 | 17,800 |
| 2025/02/10 | 379 | 391 | 360 | 369 | 81,700 |
| 2025/02/07 | 400 | 413 | 398 | 403 | 40,900 |
| 2025/02/06 | 388 | 397 | 386 | 397 | 24,200 |
| 2025/02/05 | 381 | 386 | 381 | 386 | 3,100 |
| 2025/02/04 | 384 | 389 | 381 | 381 | 7,700 |
| 2025/02/03 | 397 | 397 | 380 | 382 | 19,300 |
| 2025/01/31 | 396 | 396 | 386 | 395 | 8,200 |
| 2025/01/30 | 388 | 392 | 388 | 392 | 4,400 |
| 2025/01/29 | 389 | 392 | 386 | 392 | 9,000 |
| 2025/01/28 | 386 | 395 | 383 | 388 | 20,500 |
| 2025/01/27 | 386 | 388 | 384 | 387 | 5,800 |
| 2025/01/24 | 393 | 393 | 385 | 385 | 6,900 |
| 2025/01/23 | 384 | 391 | 383 | 387 | 13,900 |
| 2025/01/22 | 377 | 396 | 377 | 392 | 10,300 |
| 2025/01/21 | 379 | 381 | 374 | 377 | 26,400 |
| 2025/01/20 | 379 | 380 | 374 | 376 | 10,900 |
| 2025/01/17 | 368 | 376 | 363 | 373 | 19,500 |
| 2025/01/16 | 378 | 381 | 365 | 370 | 18,600 |
| 2025/01/15 | 387 | 395 | 373 | 377 | 28,100 |
| 2025/01/14 | 391 | 405 | 387 | 387 | 24,000 |
| 2025/01/10 | 403 | 405 | 385 | 390 | 34,100 |
| 2025/01/09 | 420 | 420 | 395 | 408 | 25,000 |
| 2025/01/08 | 403 | 426 | 403 | 414 | 43,700 |
| 2025/01/07 | 385 | 426 | 385 | 406 | 96,200 |
| 2025/01/06 | 385 | 385 | 377 | 380 | 32,000 |