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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
