3998 (株)すららネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 402 | 406 | 400 | 400 | 42,400 | 400 |
| 2024-05-01 | 395 | 402 | 395 | 401 | 14,000 | 401 |
| 2024-04-30 | 393 | 399 | 393 | 394 | 27,600 | 394 |
| 2024-04-26 | 399 | 399 | 394 | 397 | 38,600 | 397 |
| 2024-04-25 | 400 | 400 | 396 | 397 | 30,100 | 397 |
| 2024-04-24 | 398 | 401 | 396 | 401 | 24,900 | 401 |
| 2024-04-23 | 394 | 397 | 394 | 397 | 22,500 | 397 |
| 2024-04-22 | 401 | 401 | 394 | 394 | 34,600 | 394 |
| 2024-04-19 | 409 | 409 | 396 | 402 | 34,100 | 402 |
| 2024-04-18 | 404 | 409 | 401 | 407 | 16,500 | 407 |
| 2024-04-17 | 408 | 410 | 403 | 404 | 19,600 | 404 |
| 2024-04-16 | 414 | 418 | 403 | 408 | 50,400 | 408 |
| 2024-04-15 | 415 | 421 | 415 | 418 | 21,300 | 418 |
| 2024-04-12 | 416 | 417 | 413 | 416 | 12,200 | 416 |
| 2024-04-11 | 409 | 417 | 409 | 415 | 37,400 | 415 |
| 2024-04-10 | 413 | 414 | 409 | 413 | 19,400 | 413 |
| 2024-04-09 | 414 | 414 | 408 | 413 | 14,500 | 413 |
| 2024-04-08 | 412 | 413 | 408 | 410 | 8,400 | 410 |
| 2024-04-05 | 414 | 414 | 405 | 413 | 28,800 | 413 |
| 2024-04-04 | 413 | 415 | 410 | 414 | 23,400 | 414 |
| 2024-04-03 | 411 | 416 | 410 | 413 | 11,100 | 413 |
| 2024-04-02 | 420 | 420 | 413 | 416 | 16,200 | 416 |
| 2024-04-01 | 424 | 424 | 412 | 420 | 43,400 | 420 |
| 2024-03-29 | 410 | 414 | 406 | 410 | 30,400 | 410 |
| 2024-03-28 | 412 | 416 | 410 | 413 | 7,300 | 413 |
| 2024-03-27 | 411 | 414 | 411 | 412 | 6,600 | 412 |
| 2024-03-26 | 412 | 417 | 410 | 413 | 6,400 | 413 |
| 2024-03-25 | 411 | 416 | 410 | 412 | 10,800 | 412 |
| 2024-03-22 | 415 | 422 | 412 | 414 | 16,600 | 414 |
| 2024-03-21 | 422 | 422 | 415 | 416 | 23,000 | 416 |
| 2024-03-19 | 406 | 424 | 405 | 423 | 66,400 | 423 |
| 2024-03-18 | 410 | 412 | 404 | 406 | 19,600 | 406 |
| 2024-03-15 | 413 | 413 | 404 | 407 | 26,000 | 407 |
| 2024-03-14 | 410 | 416 | 407 | 407 | 46,200 | 407 |
| 2024-03-13 | 415 | 424 | 408 | 419 | 40,200 | 419 |
| 2024-03-12 | 408 | 416 | 405 | 415 | 18,200 | 415 |
| 2024-03-11 | 413 | 419 | 403 | 408 | 26,500 | 408 |
| 2024-03-08 | 414 | 430 | 406 | 419 | 35,800 | 419 |
| 2024-03-07 | 417 | 423 | 413 | 416 | 16,900 | 416 |
| 2024-03-06 | 429 | 430 | 415 | 419 | 53,300 | 419 |
| 2024-03-05 | 408 | 423 | 402 | 419 | 61,200 | 419 |
| 2024-03-04 | 410 | 411 | 404 | 408 | 16,000 | 408 |
| 2024-03-01 | 412 | 414 | 409 | 410 | 14,100 | 410 |
| 2024-02-29 | 411 | 413 | 407 | 413 | 9,200 | 413 |
| 2024-02-28 | 407 | 416 | 407 | 413 | 29,300 | 413 |
| 2024-02-27 | 406 | 413 | 403 | 407 | 20,500 | 407 |
| 2024-02-26 | 403 | 409 | 403 | 404 | 46,300 | 404 |
| 2024-02-22 | 411 | 411 | 403 | 403 | 27,500 | 403 |
| 2024-02-21 | 409 | 414 | 405 | 411 | 13,900 | 411 |
| 2024-02-20 | 412 | 416 | 410 | 411 | 11,400 | 411 |
| 2024-02-19 | 410 | 420 | 409 | 412 | 27,200 | 412 |
| 2024-02-16 | 400 | 415 | 400 | 410 | 26,500 | 410 |
| 2024-02-15 | 423 | 428 | 391 | 400 | 104,500 | 400 |
| 2024-02-14 | 432 | 432 | 422 | 427 | 41,200 | 427 |
| 2024-02-13 | 435 | 440 | 428 | 433 | 19,800 | 433 |
| 2024-02-09 | 432 | 437 | 430 | 433 | 16,400 | 433 |
| 2024-02-08 | 432 | 440 | 430 | 435 | 17,400 | 435 |
| 2024-02-07 | 446 | 449 | 431 | 435 | 39,300 | 435 |
| 2024-02-06 | 449 | 453 | 444 | 446 | 18,800 | 446 |
| 2024-02-05 | 455 | 455 | 448 | 449 | 48,800 | 449 |
| 2024-02-02 | 469 | 475 | 467 | 467 | 48,000 | 467 |
| 2024-02-01 | 472 | 472 | 463 | 472 | 29,400 | 472 |
| 2024-01-31 | 469 | 473 | 465 | 472 | 25,200 | 472 |
| 2024-01-30 | 465 | 469 | 465 | 469 | 16,300 | 469 |
| 2024-01-29 | 466 | 468 | 461 | 465 | 27,200 | 465 |
| 2024-01-26 | 458 | 463 | 457 | 459 | 24,400 | 459 |
| 2024-01-25 | 453 | 460 | 453 | 458 | 16,800 | 458 |
| 2024-01-24 | 453 | 455 | 450 | 452 | 9,200 | 452 |
| 2024-01-23 | 447 | 454 | 447 | 453 | 24,100 | 453 |
| 2024-01-22 | 444 | 454 | 439 | 446 | 35,100 | 446 |
| 2024-01-19 | 440 | 445 | 440 | 443 | 8,900 | 443 |
| 2024-01-18 | 443 | 445 | 437 | 443 | 41,000 | 443 |
| 2024-01-17 | 449 | 452 | 440 | 446 | 42,300 | 446 |
| 2024-01-16 | 451 | 452 | 441 | 449 | 51,800 | 449 |
| 2024-01-15 | 454 | 454 | 446 | 452 | 22,300 | 452 |
| 2024-01-12 | 465 | 465 | 453 | 454 | 60,200 | 454 |
| 2024-01-11 | 465 | 465 | 457 | 463 | 13,800 | 463 |
| 2024-01-10 | 452 | 469 | 450 | 463 | 46,100 | 463 |
| 2024-01-09 | 450 | 458 | 450 | 454 | 22,700 | 454 |
| 2024-01-05 | 454 | 459 | 451 | 451 | 24,200 | 451 |
| 2024-01-04 | 448 | 469 | 438 | 458 | 61,900 | 458 |
分割・併合履歴 ： [2020-06-29]1株→5株
