2734 (株)サーラコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 794 | 805 | 793 | 797 | 374,800 | 797 |
| 2024-11-20 | 806 | 815 | 800 | 801 | 337,600 | 801 |
| 2024-11-19 | 806 | 820 | 804 | 816 | 328,700 | 816 |
| 2024-11-18 | 810 | 816 | 804 | 813 | 444,800 | 813 |
| 2024-11-15 | 820 | 826 | 819 | 823 | 244,200 | 823 |
| 2024-11-14 | 830 | 835 | 823 | 823 | 340,900 | 823 |
| 2024-11-13 | 830 | 843 | 830 | 833 | 154,400 | 833 |
| 2024-11-12 | 830 | 845 | 830 | 837 | 199,100 | 837 |
| 2024-11-11 | 830 | 843 | 829 | 838 | 165,900 | 838 |
| 2024-11-08 | 839 | 848 | 838 | 839 | 183,100 | 839 |
| 2024-11-07 | 830 | 844 | 830 | 842 | 152,800 | 842 |
| 2024-11-06 | 833 | 838 | 824 | 828 | 157,400 | 828 |
| 2024-11-05 | 821 | 829 | 818 | 829 | 89,400 | 829 |
| 2024-11-01 | 832 | 833 | 821 | 824 | 172,500 | 824 |
| 2024-10-31 | 853 | 858 | 845 | 847 | 104,600 | 847 |
| 2024-10-30 | 862 | 869 | 842 | 842 | 202,700 | 842 |
| 2024-10-29 | 866 | 866 | 853 | 853 | 67,500 | 853 |
| 2024-10-28 | 845 | 864 | 845 | 864 | 40,400 | 864 |
| 2024-10-25 | 858 | 860 | 839 | 839 | 74,300 | 839 |
| 2024-10-24 | 847 | 859 | 845 | 852 | 53,800 | 852 |
| 2024-10-23 | 860 | 864 | 852 | 852 | 26,200 | 852 |
| 2024-10-22 | 868 | 868 | 853 | 853 | 40,000 | 853 |
| 2024-10-21 | 854 | 876 | 854 | 868 | 56,700 | 868 |
| 2024-10-18 | 863 | 866 | 843 | 846 | 68,100 | 846 |
| 2024-10-17 | 867 | 880 | 857 | 859 | 105,100 | 859 |
| 2024-10-16 | 858 | 869 | 856 | 859 | 69,500 | 859 |
| 2024-10-15 | 855 | 869 | 852 | 864 | 52,500 | 864 |
| 2024-10-11 | 859 | 863 | 845 | 850 | 53,700 | 850 |
| 2024-10-10 | 850 | 854 | 836 | 854 | 41,400 | 854 |
| 2024-10-09 | 856 | 858 | 848 | 848 | 55,800 | 848 |
| 2024-10-08 | 858 | 877 | 852 | 852 | 61,200 | 852 |
| 2024-10-07 | 850 | 868 | 843 | 861 | 106,500 | 861 |
| 2024-10-04 | 840 | 855 | 840 | 850 | 54,900 | 850 |
| 2024-10-03 | 838 | 851 | 836 | 839 | 46,500 | 839 |
| 2024-10-02 | 838 | 842 | 824 | 824 | 69,300 | 824 |
| 2024-10-01 | 830 | 840 | 825 | 831 | 51,200 | 831 |
| 2024-09-30 | 835 | 845 | 823 | 824 | 90,400 | 824 |
| 2024-09-27 | 859 | 866 | 851 | 857 | 103,800 | 857 |
| 2024-09-26 | 849 | 859 | 842 | 859 | 127,800 | 859 |
| 2024-09-25 | 832 | 842 | 828 | 837 | 45,700 | 837 |
| 2024-09-24 | 831 | 838 | 827 | 827 | 47,900 | 827 |
| 2024-09-20 | 838 | 839 | 821 | 825 | 73,300 | 825 |
| 2024-09-19 | 842 | 847 | 834 | 834 | 43,800 | 834 |
| 2024-09-18 | 832 | 846 | 826 | 842 | 55,100 | 842 |
| 2024-09-17 | 819 | 825 | 814 | 821 | 49,300 | 821 |
| 2024-09-13 | 811 | 812 | 802 | 804 | 54,600 | 804 |
| 2024-09-12 | 820 | 825 | 810 | 812 | 41,600 | 812 |
| 2024-09-11 | 821 | 821 | 802 | 810 | 26,000 | 810 |
| 2024-09-10 | 832 | 834 | 815 | 823 | 23,000 | 823 |
| 2024-09-09 | 828 | 838 | 823 | 834 | 25,400 | 834 |
| 2024-09-06 | 841 | 841 | 832 | 838 | 28,400 | 838 |
| 2024-09-05 | 836 | 853 | 834 | 841 | 42,000 | 841 |
| 2024-09-04 | 838 | 848 | 833 | 836 | 37,300 | 836 |
| 2024-09-03 | 834 | 849 | 834 | 849 | 22,900 | 849 |
| 2024-09-02 | 839 | 849 | 831 | 834 | 31,600 | 834 |
| 2024-08-30 | 840 | 843 | 836 | 838 | 38,700 | 838 |
| 2024-08-29 | 832 | 844 | 832 | 841 | 28,600 | 841 |
| 2024-08-28 | 832 | 841 | 827 | 839 | 18,100 | 839 |
| 2024-08-27 | 840 | 846 | 834 | 841 | 23,700 | 841 |
| 2024-08-26 | 846 | 849 | 824 | 834 | 144,900 | 834 |
| 2024-08-23 | 838 | 848 | 835 | 845 | 35,900 | 845 |
| 2024-08-22 | 810 | 831 | 810 | 831 | 36,100 | 831 |
| 2024-08-21 | 803 | 820 | 803 | 810 | 58,900 | 810 |
| 2024-08-20 | 810 | 818 | 803 | 814 | 56,200 | 814 |
| 2024-08-19 | 797 | 799 | 790 | 797 | 50,300 | 797 |
| 2024-08-16 | 788 | 806 | 785 | 806 | 47,900 | 806 |
| 2024-08-15 | 772 | 785 | 771 | 775 | 46,900 | 775 |
| 2024-08-14 | 770 | 775 | 769 | 773 | 31,900 | 773 |
| 2024-08-13 | 770 | 773 | 763 | 770 | 43,700 | 770 |
| 2024-08-09 | 776 | 786 | 762 | 771 | 68,000 | 771 |
| 2024-08-08 | 756 | 781 | 754 | 761 | 51,400 | 761 |
| 2024-08-07 | 771 | 780 | 753 | 768 | 103,300 | 768 |
| 2024-08-06 | 752 | 791 | 750 | 771 | 107,000 | 771 |
| 2024-08-05 | 775 | 780 | 714 | 752 | 164,000 | 752 |
| 2024-08-02 | 800 | 810 | 783 | 783 | 88,000 | 783 |
| 2024-08-01 | 819 | 825 | 803 | 803 | 59,900 | 803 |
| 2024-07-31 | 808 | 832 | 805 | 832 | 50,100 | 832 |
| 2024-07-30 | 814 | 814 | 803 | 809 | 57,700 | 809 |
| 2024-07-29 | 807 | 817 | 800 | 817 | 45,300 | 817 |
| 2024-07-26 | 800 | 807 | 793 | 795 | 47,900 | 795 |
| 2024-07-25 | 793 | 808 | 788 | 797 | 98,600 | 797 |
| 2024-07-24 | 809 | 810 | 792 | 793 | 71,500 | 793 |
| 2024-07-23 | 819 | 819 | 808 | 813 | 18,000 | 813 |
| 2024-07-22 | 835 | 835 | 808 | 811 | 73,300 | 811 |
| 2024-07-19 | 844 | 847 | 829 | 832 | 72,500 | 832 |
| 2024-07-18 | 832 | 857 | 832 | 847 | 62,300 | 847 |
| 2024-07-17 | 831 | 838 | 829 | 833 | 46,500 | 833 |
| 2024-07-16 | 828 | 835 | 824 | 829 | 47,500 | 829 |
| 2024-07-12 | 819 | 827 | 813 | 821 | 67,300 | 821 |
| 2024-07-11 | 820 | 822 | 811 | 819 | 59,900 | 819 |
| 2024-07-10 | 808 | 813 | 803 | 807 | 77,400 | 807 |
| 2024-07-09 | 804 | 819 | 801 | 812 | 69,700 | 812 |
| 2024-07-08 | 837 | 837 | 804 | 804 | 132,900 | 804 |
| 2024-07-05 | 855 | 858 | 833 | 837 | 83,900 | 837 |
| 2024-07-04 | 865 | 867 | 852 | 857 | 39,100 | 857 |
| 2024-07-03 | 852 | 859 | 851 | 855 | 48,000 | 855 |
| 2024-07-02 | 869 | 873 | 864 | 864 | 57,800 | 864 |
| 2024-07-01 | 864 | 879 | 864 | 868 | 48,800 | 868 |
| 2024-06-28 | 887 | 889 | 861 | 869 | 79,900 | 869 |
| 2024-06-27 | 879 | 889 | 874 | 889 | 186,700 | 889 |
| 2024-06-26 | 875 | 887 | 875 | 879 | 142,300 | 879 |
| 2024-06-25 | 862 | 879 | 862 | 875 | 107,400 | 875 |
| 2024-06-24 | 849 | 854 | 838 | 847 | 86,800 | 847 |
| 2024-06-21 | 858 | 870 | 845 | 864 | 105,800 | 864 |
| 2024-06-20 | 833 | 860 | 833 | 857 | 110,300 | 857 |
| 2024-06-19 | 812 | 844 | 812 | 838 | 96,700 | 838 |
| 2024-06-18 | 807 | 811 | 804 | 811 | 40,300 | 811 |
| 2024-06-17 | 800 | 802 | 791 | 800 | 41,100 | 800 |
| 2024-06-14 | 790 | 806 | 789 | 803 | 77,100 | 803 |
| 2024-06-13 | 812 | 812 | 794 | 796 | 46,200 | 796 |
| 2024-06-12 | 820 | 820 | 808 | 811 | 59,400 | 811 |
| 2024-06-11 | 815 | 823 | 815 | 816 | 55,400 | 816 |
| 2024-06-10 | 811 | 817 | 810 | 816 | 30,400 | 816 |
| 2024-06-07 | 812 | 816 | 805 | 811 | 27,900 | 811 |
| 2024-06-06 | 809 | 812 | 807 | 812 | 30,400 | 812 |
| 2024-06-05 | 806 | 809 | 799 | 803 | 36,900 | 803 |
| 2024-06-04 | 806 | 813 | 806 | 811 | 44,800 | 811 |
| 2024-06-03 | 804 | 811 | 801 | 810 | 66,800 | 810 |
| 2024-05-31 | 792 | 800 | 790 | 800 | 55,200 | 800 |
| 2024-05-30 | 774 | 796 | 772 | 790 | 129,300 | 790 |
| 2024-05-29 | 803 | 811 | 802 | 802 | 233,000 | 802 |
| 2024-05-28 | 815 | 817 | 812 | 812 | 40,000 | 812 |
| 2024-05-27 | 820 | 820 | 815 | 815 | 37,200 | 815 |
| 2024-05-24 | 815 | 822 | 813 | 820 | 59,100 | 820 |
| 2024-05-23 | 818 | 819 | 812 | 815 | 36,800 | 815 |
| 2024-05-22 | 820 | 826 | 815 | 818 | 47,900 | 818 |
| 2024-05-21 | 823 | 826 | 820 | 821 | 21,800 | 821 |
| 2024-05-20 | 820 | 824 | 819 | 824 | 42,300 | 824 |
| 2024-05-17 | 805 | 818 | 805 | 817 | 50,200 | 817 |
| 2024-05-16 | 811 | 811 | 806 | 809 | 40,900 | 809 |
| 2024-05-15 | 813 | 814 | 809 | 811 | 40,200 | 811 |
| 2024-05-14 | 805 | 810 | 803 | 810 | 51,300 | 810 |
| 2024-05-13 | 796 | 801 | 794 | 801 | 28,000 | 801 |
| 2024-05-10 | 798 | 801 | 795 | 796 | 37,100 | 796 |
| 2024-05-09 | 790 | 798 | 790 | 798 | 39,700 | 798 |
| 2024-05-08 | 787 | 793 | 787 | 790 | 45,600 | 790 |
| 2024-05-07 | 786 | 790 | 784 | 787 | 44,400 | 787 |
| 2024-05-02 | 781 | 786 | 780 | 784 | 37,500 | 784 |
| 2024-05-01 | 784 | 788 | 781 | 785 | 32,400 | 785 |
| 2024-04-30 | 787 | 791 | 784 | 788 | 74,400 | 788 |
| 2024-04-26 | 780 | 785 | 777 | 785 | 60,900 | 785 |
| 2024-04-25 | 793 | 795 | 781 | 781 | 96,000 | 781 |
| 2024-04-24 | 792 | 794 | 787 | 793 | 46,000 | 793 |
| 2024-04-23 | 792 | 795 | 789 | 791 | 31,300 | 791 |
| 2024-04-22 | 788 | 794 | 788 | 794 | 39,000 | 794 |
| 2024-04-19 | 785 | 788 | 768 | 776 | 86,100 | 776 |
| 2024-04-18 | 783 | 791 | 783 | 790 | 34,300 | 790 |
| 2024-04-17 | 792 | 795 | 781 | 781 | 61,500 | 781 |
| 2024-04-16 | 804 | 805 | 791 | 792 | 91,400 | 792 |
| 2024-04-15 | 805 | 816 | 803 | 808 | 56,200 | 808 |
| 2024-04-12 | 816 | 816 | 806 | 806 | 62,700 | 806 |
| 2024-04-11 | 814 | 816 | 810 | 812 | 47,000 | 812 |
| 2024-04-10 | 811 | 818 | 810 | 816 | 49,200 | 816 |
| 2024-04-09 | 820 | 820 | 810 | 812 | 81,800 | 812 |
| 2024-04-08 | 850 | 850 | 811 | 815 | 210,000 | 815 |
| 2024-04-05 | 863 | 866 | 853 | 860 | 99,500 | 860 |
| 2024-04-04 | 871 | 879 | 866 | 873 | 101,300 | 873 |
| 2024-04-03 | 850 | 871 | 850 | 865 | 113,200 | 865 |
| 2024-04-02 | 843 | 864 | 843 | 855 | 110,700 | 855 |
| 2024-04-01 | 837 | 848 | 836 | 841 | 84,700 | 841 |
| 2024-03-29 | 825 | 834 | 825 | 833 | 38,600 | 833 |
| 2024-03-28 | 830 | 840 | 822 | 826 | 71,700 | 826 |
| 2024-03-27 | 829 | 838 | 829 | 836 | 76,300 | 836 |
| 2024-03-26 | 834 | 834 | 825 | 831 | 49,700 | 831 |
| 2024-03-25 | 836 | 838 | 832 | 834 | 95,900 | 834 |
| 2024-03-22 | 827 | 836 | 823 | 836 | 72,600 | 836 |
| 2024-03-21 | 829 | 831 | 823 | 825 | 60,300 | 825 |
| 2024-03-19 | 818 | 828 | 815 | 825 | 56,900 | 825 |
| 2024-03-18 | 814 | 817 | 809 | 809 | 120,500 | 809 |
| 2024-03-15 | 808 | 818 | 804 | 817 | 77,800 | 817 |
| 2024-03-14 | 797 | 806 | 793 | 806 | 47,900 | 806 |
| 2024-03-13 | 798 | 798 | 787 | 792 | 34,900 | 792 |
| 2024-03-12 | 794 | 794 | 781 | 792 | 43,500 | 792 |
| 2024-03-11 | 795 | 800 | 780 | 790 | 84,100 | 790 |
| 2024-03-08 | 796 | 807 | 792 | 804 | 128,700 | 804 |
| 2024-03-07 | 804 | 811 | 802 | 809 | 111,200 | 809 |
| 2024-03-06 | 795 | 808 | 794 | 804 | 73,100 | 804 |
| 2024-03-05 | 792 | 801 | 780 | 795 | 69,500 | 795 |
| 2024-03-04 | 793 | 793 | 786 | 792 | 70,500 | 792 |
| 2024-03-01 | 793 | 795 | 788 | 789 | 36,000 | 789 |
| 2024-02-29 | 791 | 799 | 791 | 794 | 69,800 | 794 |
| 2024-02-28 | 792 | 803 | 791 | 791 | 57,300 | 791 |
| 2024-02-27 | 798 | 802 | 790 | 792 | 122,500 | 792 |
| 2024-02-26 | 812 | 818 | 800 | 800 | 158,800 | 800 |
| 2024-02-22 | 805 | 815 | 805 | 811 | 70,500 | 811 |
| 2024-02-21 | 817 | 819 | 802 | 802 | 62,000 | 802 |
| 2024-02-20 | 812 | 821 | 810 | 813 | 80,000 | 813 |
| 2024-02-19 | 797 | 811 | 797 | 808 | 71,500 | 808 |
| 2024-02-16 | 792 | 807 | 789 | 803 | 86,400 | 803 |
| 2024-02-15 | 794 | 801 | 785 | 789 | 79,600 | 789 |
| 2024-02-14 | 785 | 803 | 784 | 785 | 124,500 | 785 |
| 2024-02-13 | 780 | 794 | 775 | 791 | 110,500 | 791 |
| 2024-02-09 | 785 | 791 | 775 | 775 | 78,400 | 775 |
| 2024-02-08 | 801 | 801 | 786 | 795 | 71,000 | 795 |
| 2024-02-07 | 787 | 808 | 787 | 803 | 127,800 | 803 |
| 2024-02-06 | 800 | 800 | 785 | 787 | 103,200 | 787 |
| 2024-02-05 | 796 | 806 | 795 | 803 | 94,600 | 803 |
| 2024-02-02 | 799 | 799 | 790 | 795 | 66,000 | 795 |
| 2024-02-01 | 804 | 804 | 795 | 797 | 74,700 | 797 |
| 2024-01-31 | 800 | 803 | 789 | 803 | 89,400 | 803 |
| 2024-01-30 | 811 | 815 | 801 | 801 | 54,900 | 801 |
| 2024-01-29 | 807 | 819 | 807 | 819 | 57,800 | 819 |
| 2024-01-26 | 827 | 829 | 806 | 807 | 138,600 | 807 |
| 2024-01-25 | 813 | 825 | 813 | 822 | 74,600 | 822 |
| 2024-01-24 | 820 | 822 | 812 | 812 | 94,000 | 812 |
| 2024-01-23 | 836 | 836 | 821 | 822 | 77,800 | 822 |
| 2024-01-22 | 821 | 839 | 821 | 839 | 128,000 | 839 |
| 2024-01-19 | 831 | 831 | 817 | 821 | 188,900 | 821 |
| 2024-01-18 | 835 | 835 | 825 | 829 | 167,500 | 829 |
| 2024-01-17 | 830 | 845 | 822 | 826 | 309,900 | 826 |
| 2024-01-16 | 833 | 849 | 825 | 837 | 453,200 | 837 |
| 2024-01-15 | 770 | 835 | 766 | 832 | 1,002,000 | 832 |
| 2024-01-12 | 742 | 742 | 726 | 728 | 101,700 | 728 |
| 2024-01-11 | 738 | 746 | 736 | 739 | 121,400 | 739 |
| 2024-01-10 | 735 | 737 | 730 | 734 | 90,800 | 734 |
| 2024-01-09 | 735 | 739 | 731 | 736 | 115,600 | 736 |
| 2024-01-05 | 732 | 737 | 730 | 734 | 113,700 | 734 |
| 2024-01-04 | 727 | 731 | 719 | 730 | 112,700 | 730 |
分割・併合履歴 ： なし
