2734 (株)サーラコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	741	742	731	731	39,100	731
2022-12-29	737	745	727	745	59,200	745
2022-12-28	739	740	726	738	155,700	738
2022-12-27	727	734	727	733	66,000	733
2022-12-26	721	728	718	724	70,700	724
2022-12-23	709	715	709	715	117,900	715
2022-12-22	695	709	694	709	46,500	709
2022-12-21	705	708	695	698	77,200	698
2022-12-20	715	719	703	707	107,800	707
2022-12-19	707	714	705	708	60,700	708
2022-12-16	711	721	704	721	342,500	721
2022-12-15	706	713	705	710	33,300	710
2022-12-14	708	709	704	707	58,000	707
2022-12-13	699	711	698	708	82,200	708
2022-12-12	710	710	696	698	79,500	698
2022-12-09	704	714	703	710	97,900	710
2022-12-08	718	718	705	708	130,100	708
2022-12-07	713	720	710	718	133,300	718
2022-12-06	718	720	712	714	87,100	714
2022-12-05	725	725	711	718	103,100	718
2022-12-02	735	735	719	733	142,500	733
2022-12-01	757	757	737	737	154,200	737
2022-11-30	741	756	740	750	249,200	750
2022-11-29	746	746	730	744	754,600	744
2022-11-28	779	782	769	774	1,082,600	774
2022-11-25	775	780	770	776	393,200	776
2022-11-24	781	782	773	774	351,200	774
2022-11-22	755	775	754	770	291,600	770
2022-11-21	747	760	743	746	546,700	746
2022-11-18	736	747	736	743	840,000	743
2022-11-17	727	737	725	736	341,200	736
2022-11-16	734	738	730	730	134,200	730
2022-11-15	736	749	736	739	164,800	739
2022-11-14	746	749	737	745	351,600	745
2022-11-11	768	768	755	758	400,700	758
2022-11-10	761	762	751	753	269,900	753
2022-11-09	769	774	763	764	160,200	764
2022-11-08	774	778	771	774	150,400	774
2022-11-07	776	779	772	776	120,100	776
2022-11-04	773	785	770	772	299,000	772
2022-11-02	784	789	774	779	218,800	779
2022-11-01	798	801	788	788	78,300	788
2022-10-31	812	812	789	789	147,900	789
2022-10-28	798	819	794	810	365,900	810
2022-10-27	808	808	799	804	104,400	804
2022-10-26	803	809	799	808	52,200	808
2022-10-25	799	805	795	799	60,500	799
2022-10-24	800	802	790	792	59,200	792
2022-10-21	799	803	792	798	71,400	798
2022-10-20	784	804	784	802	79,300	802
2022-10-19	788	793	785	792	72,800	792
2022-10-18	769	794	769	792	144,900	792
2022-10-17	769	772	763	763	63,800	763
2022-10-14	768	784	761	779	90,400	779
2022-10-13	764	768	756	758	97,600	758
2022-10-12	766	770	761	764	86,000	764
2022-10-11	773	787	756	764	151,200	764
2022-10-07	778	786	775	778	156,400	778
2022-10-06	792	799	789	789	138,000	789
2022-10-05	787	795	779	787	162,700	787
2022-10-04	770	783	770	780	118,400	780
2022-10-03	759	767	752	761	103,100	761
2022-09-30	760	769	754	760	132,700	760
2022-09-29	760	773	752	766	141,200	766
2022-09-28	742	750	733	748	166,500	748
2022-09-27	751	769	748	757	98,600	757
2022-09-26	759	766	738	739	192,500	739
2022-09-22	761	771	758	768	102,500	768
2022-09-21	756	768	751	761	87,000	761
2022-09-20	762	786	752	753	197,400	753
2022-09-16	804	813	759	761	1,947,500	761
2022-09-15	810	826	806	806	161,400	806
2022-09-14	820	821	806	810	173,900	810
2022-09-13	832	832	817	819	185,500	819
2022-09-12	824	832	820	827	165,400	827
2022-09-09	820	822	817	819	159,000	819
2022-09-08	820	833	820	824	150,200	824
2022-09-07	811	815	806	810	117,200	810
2022-09-06	811	822	810	815	144,800	815
2022-09-05	800	814	791	807	134,400	807
2022-09-02	802	810	793	801	147,400	801
2022-09-01	806	819	795	799	132,900	799
2022-08-31	819	821	800	814	125,600	814
2022-08-30	833	843	822	827	162,800	827
2022-08-29	822	837	817	832	284,700	832
2022-08-26	817	835	817	822	228,600	822
2022-08-25	804	822	801	816	191,000	816
2022-08-24	814	818	798	799	265,200	799
2022-08-23	775	810	775	804	502,500	804
2022-08-22	720	777	718	773	635,700	773
2022-08-19	712	718	708	711	39,200	711
2022-08-18	715	715	703	709	83,100	709
2022-08-17	714	721	712	721	40,900	721
2022-08-16	717	717	701	713	100,400	713
2022-08-15	724	724	709	712	59,500	712
2022-08-12	717	726	714	724	93,600	724
2022-08-10	710	712	704	711	19,200	711
2022-08-09	710	712	706	707	23,100	707
2022-08-08	703	708	701	708	28,400	708
2022-08-05	694	703	688	703	109,100	703
2022-08-04	705	705	686	694	92,300	694
2022-08-03	718	718	701	705	86,600	705
2022-08-02	721	724	714	717	67,200	717
2022-08-01	726	726	712	723	64,000	723
2022-07-29	732	732	720	725	58,900	725
2022-07-28	718	729	708	729	310,100	729
2022-07-27	716	725	713	715	67,100	715
2022-07-26	725	732	717	719	62,800	719
2022-07-25	720	727	715	727	91,900	727
2022-07-22	714	720	706	720	88,800	720
2022-07-21	720	720	704	715	84,300	715
2022-07-20	729	730	720	727	140,600	727
2022-07-19	735	735	717	722	89,200	722
2022-07-15	723	733	722	731	80,400	731
2022-07-14	726	731	718	724	82,900	724
2022-07-13	713	728	711	726	198,700	726
2022-07-12	705	713	699	711	120,700	711
2022-07-11	708	713	699	705	137,900	705
2022-07-08	685	710	684	699	288,600	699
2022-07-07	695	696	676	695	176,300	695
2022-07-06	693	705	689	705	137,600	705
2022-07-05	696	704	690	704	95,700	704
2022-07-04	689	697	686	696	82,000	696
2022-07-01	702	702	680	682	113,300	682
2022-06-30	705	705	686	705	192,500	705
2022-06-29	673	711	672	705	310,300	705
2022-06-28	666	675	664	673	116,600	673
2022-06-27	659	667	658	666	86,100	666
2022-06-24	652	654	650	652	40,000	652
2022-06-23	649	652	649	652	25,300	652
2022-06-22	647	653	645	649	34,900	649
2022-06-21	650	653	642	645	36,100	645
2022-06-20	650	652	642	649	120,700	649
2022-06-17	636	651	636	649	120,100	649
2022-06-16	621	637	621	636	48,800	636
2022-06-15	632	636	619	619	82,100	619
2022-06-14	637	645	636	636	41,200	636
2022-06-13	640	648	639	647	41,700	647
2022-06-10	650	651	640	640	54,900	640
2022-06-09	645	655	645	654	58,000	654
2022-06-08	646	649	644	647	33,500	647
2022-06-07	641	646	641	643	60,800	643
2022-06-06	632	642	631	641	43,600	641
2022-06-03	638	639	633	637	27,900	637
2022-06-02	633	638	629	638	34,400	638
2022-06-01	622	634	622	634	78,200	634
2022-05-31	630	630	619	619	79,900	619
2022-05-30	627	634	620	634	168,100	634
2022-05-27	633	633	628	630	167,800	630
2022-05-26	636	638	633	633	56,500	633
2022-05-25	635	643	633	633	50,900	633
2022-05-24	640	642	633	633	45,500	633
2022-05-23	643	643	637	640	45,900	640
2022-05-20	635	640	634	640	60,400	640
2022-05-19	629	637	629	632	41,100	632
2022-05-18	638	639	634	639	43,000	639
2022-05-17	631	636	629	633	53,200	633
2022-05-16	637	637	624	629	49,500	629
2022-05-13	621	635	621	635	55,800	635
2022-05-12	622	631	622	622	45,000	622
2022-05-11	621	632	620	625	38,600	625
2022-05-10	623	628	621	621	41,800	621
2022-05-09	630	638	628	630	45,100	630
2022-05-06	630	634	622	634	42,300	634
2022-05-02	625	632	625	631	43,100	631
2022-04-28	631	631	615	625	75,400	625
2022-04-27	604	638	603	638	210,900	638
2022-04-26	605	609	605	606	38,500	606
2022-04-25	615	615	605	605	98,800	605
2022-04-22	615	621	615	615	43,800	615
2022-04-21	625	625	617	622	40,900	622
2022-04-20	623	629	621	623	45,800	623
2022-04-19	624	624	618	620	28,500	620
2022-04-18	620	621	617	618	38,000	618
2022-04-15	619	627	619	620	47,200	620
2022-04-14	625	631	625	629	28,000	629
2022-04-13	628	629	622	625	42,800	625
2022-04-12	629	634	624	627	44,000	627
2022-04-11	636	637	630	634	36,400	634
2022-04-08	633	636	628	633	64,200	633
2022-04-07	643	643	629	634	74,000	634
2022-04-06	644	649	642	643	64,200	643
2022-04-05	647	649	642	642	49,300	642
2022-04-04	648	648	641	642	28,000	642
2022-04-01	637	648	634	648	38,100	648
2022-03-31	640	648	638	639	62,200	639
2022-03-30	644	653	636	645	86,400	645
2022-03-29	654	654	642	654	66,100	654
2022-03-28	652	657	648	655	50,800	655
2022-03-25	660	660	646	646	67,300	646
2022-03-24	660	660	652	660	34,200	660
2022-03-23	654	660	650	660	62,300	660
2022-03-22	653	655	647	655	54,300	655
2022-03-18	647	652	639	652	50,000	652
2022-03-17	644	647	636	646	55,500	646
2022-03-16	636	637	632	634	57,400	634
2022-03-15	636	637	634	636	47,400	636
2022-03-14	640	640	632	634	36,400	634
2022-03-11	634	639	631	636	54,800	636
2022-03-10	630	642	629	642	57,100	642
2022-03-09	614	625	613	620	77,500	620
2022-03-08	631	634	607	613	145,700	613
2022-03-07	646	647	634	640	208,800	640
2022-03-04	650	654	646	646	62,600	646
2022-03-03	647	653	645	651	69,100	651
2022-03-02	642	647	627	639	93,300	639
2022-03-01	668	668	652	652	102,400	652
2022-02-28	657	669	655	667	108,300	667
2022-02-25	651	659	648	652	180,000	652
2022-02-24	638	651	636	651	105,500	651
2022-02-22	642	646	638	639	32,900	639
2022-02-21	642	648	642	643	23,600	643
2022-02-18	649	651	645	645	93,300	645
2022-02-17	642	648	640	648	34,300	648
2022-02-16	642	645	635	643	43,400	643
2022-02-15	640	645	636	637	51,500	637
2022-02-14	631	642	631	640	44,400	640
2022-02-10	642	642	635	640	39,000	640
2022-02-09	636	640	633	639	49,700	639
2022-02-08	638	639	633	639	38,900	639
2022-02-07	631	638	631	634	39,600	634
2022-02-04	631	636	631	635	46,900	635
2022-02-03	627	635	626	631	39,300	631
2022-02-02	628	632	627	632	57,000	632
2022-02-01	623	630	618	627	41,000	627
2022-01-31	617	622	614	621	30,600	621
2022-01-28	615	621	613	620	53,500	620
2022-01-27	622	623	605	607	72,500	607
2022-01-26	628	630	620	623	61,900	623
2022-01-25	631	631	623	628	92,000	628
2022-01-24	625	632	625	631	54,000	631
2022-01-21	621	630	618	630	52,100	630
2022-01-20	626	631	623	623	60,900	623
2022-01-19	624	635	624	626	96,000	626
2022-01-18	636	642	634	634	66,700	634
2022-01-17	635	642	633	634	60,100	634
2022-01-14	628	636	621	636	55,000	636
2022-01-13	625	637	625	634	72,400	634
2022-01-12	622	628	618	624	58,700	624
2022-01-11	624	624	611	618	95,300	618
2022-01-07	623	626	620	624	43,900	624
2022-01-06	627	630	619	620	59,900	620
2022-01-05	635	635	628	632	47,500	632
2022-01-04	637	638	630	632	33,700	632

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2734 (株)サーラコーポレーション の時系列データ [2022年度]

2734 (株)サーラコーポレーションの時系列データ [2022年度]