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
2024-12-0682382581782487,000824
2024-12-05814827810823111,700823
2024-12-04814815799809131,600809
2024-12-03806827805823247,200823
2024-12-02800807798803155,600803
2024-11-29792807791806221,800806
2024-11-28780796775795925,100795
2024-11-277907967847881,298,800788
2024-11-26801809796799359,600799
2024-11-25800811800802440,300802
2024-11-22792799790794409,800794
2024-11-21794805793797374,800797
2024-11-20806815800801337,600801
2024-11-19806820804816328,700816
2024-11-18810816804813444,800813
2024-11-15820826819823244,200823
2024-11-14830835823823340,900823
2024-11-13830843830833154,400833
2024-11-12830845830837199,100837
2024-11-11830843829838165,900838
2024-11-08839848838839183,100839
2024-11-07830844830842152,800842
2024-11-06833838824828157,400828
2024-11-0582182981882989,400829
2024-11-01832833821824172,500824
2024-10-31853858845847104,600847
2024-10-30862869842842202,700842
2024-10-2986686685385367,500853
2024-10-2884586484586440,400864
2024-10-2585886083983974,300839
2024-10-2484785984585253,800852
2024-10-2386086485285226,200852
2024-10-2286886885385340,000853
2024-10-2185487685486856,700868
2024-10-1886386684384668,100846
2024-10-17867880857859105,100859
2024-10-1685886985685969,500859
2024-10-1585586985286452,500864
2024-10-1185986384585053,700850
2024-10-1085085483685441,400854
2024-10-0985685884884855,800848
2024-10-0885887785285261,200852
2024-10-07850868843861106,500861
2024-10-0484085584085054,900850
2024-10-0383885183683946,500839
2024-10-0283884282482469,300824
2024-10-0183084082583151,200831
2024-09-3083584582382490,400824
2024-09-27859866851857103,800857
2024-09-26849859842859127,800859
2024-09-2583284282883745,700837
2024-09-2483183882782747,900827
2024-09-2083883982182573,300825
2024-09-1984284783483443,800834
2024-09-1883284682684255,100842
2024-09-1781982581482149,300821
2024-09-1381181280280454,600804
2024-09-1282082581081241,600812
2024-09-1182182180281026,000810
2024-09-1083283481582323,000823
2024-09-0982883882383425,400834
2024-09-0684184183283828,400838
2024-09-0583685383484142,000841
2024-09-0483884883383637,300836
2024-09-0383484983484922,900849
2024-09-0283984983183431,600834
2024-08-3084084383683838,700838
2024-08-2983284483284128,600841
2024-08-2883284182783918,100839
2024-08-2784084683484123,700841
2024-08-26846849824834144,900834
2024-08-2383884883584535,900845
2024-08-2281083181083136,100831
2024-08-2180382080381058,900810
2024-08-2081081880381456,200814
2024-08-1979779979079750,300797
2024-08-1678880678580647,900806
2024-08-1577278577177546,900775
2024-08-1477077576977331,900773
2024-08-1377077376377043,700770
2024-08-0977678676277168,000771
2024-08-0875678175476151,400761
2024-08-07771780753768103,300768
2024-08-06752791750771107,000771
2024-08-05775780714752164,000752
2024-08-0280081078378388,000783
2024-08-0181982580380359,900803
2024-07-3180883280583250,100832
2024-07-3081481480380957,700809
2024-07-2980781780081745,300817
2024-07-2680080779379547,900795
2024-07-2579380878879798,600797
2024-07-2480981079279371,500793
2024-07-2381981980881318,000813
2024-07-2283583580881173,300811
2024-07-1984484782983272,500832
2024-07-1883285783284762,300847
2024-07-1783183882983346,500833
2024-07-1682883582482947,500829
2024-07-1281982781382167,300821
2024-07-1182082281181959,900819
2024-07-1080881380380777,400807
2024-07-0980481980181269,700812
2024-07-08837837804804132,900804
2024-07-0585585883383783,900837
2024-07-0486586785285739,100857
2024-07-0385285985185548,000855
2024-07-0286987386486457,800864
2024-07-0186487986486848,800868
2024-06-2888788986186979,900869
2024-06-27879889874889186,700889
2024-06-26875887875879142,300879
2024-06-25862879862875107,400875
2024-06-2484985483884786,800847
2024-06-21858870845864105,800864
2024-06-20833860833857110,300857
2024-06-1981284481283896,700838
2024-06-1880781180481140,300811
2024-06-1780080279180041,100800
2024-06-1479080678980377,100803
2024-06-1381281279479646,200796
2024-06-1282082080881159,400811
2024-06-1181582381581655,400816
2024-06-1081181781081630,400816
2024-06-0781281680581127,900811
2024-06-0680981280781230,400812
2024-06-0580680979980336,900803
2024-06-0480681380681144,800811
2024-06-0380481180181066,800810
2024-05-3179280079080055,200800
2024-05-30774796772790129,300790
2024-05-29803811802802233,000802
2024-05-2881581781281240,000812
2024-05-2782082081581537,200815
2024-05-2481582281382059,100820
2024-05-2381881981281536,800815
2024-05-2282082681581847,900818
2024-05-2182382682082121,800821
2024-05-2082082481982442,300824
2024-05-1780581880581750,200817
2024-05-1681181180680940,900809
2024-05-1581381480981140,200811
2024-05-1480581080381051,300810
2024-05-1379680179480128,000801
2024-05-1079880179579637,100796
2024-05-0979079879079839,700798
2024-05-0878779378779045,600790
2024-05-0778679078478744,400787
2024-05-0278178678078437,500784
2024-05-0178478878178532,400785
2024-04-3078779178478874,400788
2024-04-2678078577778560,900785
2024-04-2579379578178196,000781
2024-04-2479279478779346,000793
2024-04-2379279578979131,300791
2024-04-2278879478879439,000794
2024-04-1978578876877686,100776
2024-04-1878379178379034,300790
2024-04-1779279578178161,500781
2024-04-1680480579179291,400792
2024-04-1580581680380856,200808
2024-04-1281681680680662,700806
2024-04-1181481681081247,000812
2024-04-1081181881081649,200816
2024-04-0982082081081281,800812
2024-04-08850850811815210,000815
2024-04-0586386685386099,500860
2024-04-04871879866873101,300873
2024-04-03850871850865113,200865
2024-04-02843864843855110,700855
2024-04-0183784883684184,700841
2024-03-2982583482583338,600833
2024-03-2883084082282671,700826
2024-03-2782983882983676,300836
2024-03-2683483482583149,700831
2024-03-2583683883283495,900834
2024-03-2282783682383672,600836
2024-03-2182983182382560,300825
2024-03-1981882881582556,900825
2024-03-18814817809809120,500809
2024-03-1580881880481777,800817
2024-03-1479780679380647,900806
2024-03-1379879878779234,900792
2024-03-1279479478179243,500792
2024-03-1179580078079084,100790
2024-03-08796807792804128,700804
2024-03-07804811802809111,200809
2024-03-0679580879480473,100804
2024-03-0579280178079569,500795
2024-03-0479379378679270,500792
2024-03-0179379578878936,000789
2024-02-2979179979179469,800794
2024-02-2879280379179157,300791
2024-02-27798802790792122,500792
2024-02-26812818800800158,800800
2024-02-2280581580581170,500811
2024-02-2181781980280262,000802
2024-02-2081282181081380,000813
2024-02-1979781179780871,500808
2024-02-1679280778980386,400803
2024-02-1579480178578979,600789
2024-02-14785803784785124,500785
2024-02-13780794775791110,500791
2024-02-0978579177577578,400775
2024-02-0880180178679571,000795
2024-02-07787808787803127,800803
2024-02-06800800785787103,200787
2024-02-0579680679580394,600803
2024-02-0279979979079566,000795
2024-02-0180480479579774,700797
2024-01-3180080378980389,400803
2024-01-3081181580180154,900801
2024-01-2980781980781957,800819
2024-01-26827829806807138,600807
2024-01-2581382581382274,600822
2024-01-2482082281281294,000812
2024-01-2383683682182277,800822
2024-01-22821839821839128,000839
2024-01-19831831817821188,900821
2024-01-18835835825829167,500829
2024-01-17830845822826309,900826
2024-01-16833849825837453,200837
2024-01-157708357668321,002,000832
2024-01-12742742726728101,700728
2024-01-11738746736739121,400739
2024-01-1073573773073490,800734
2024-01-09735739731736115,600736
2024-01-05732737730734113,700734
2024-01-04727731719730112,700730

分割・併合履歴 : なし