2734 (株)サーラコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	729	732	727	731	90,900	731
2023-12-28	719	729	719	729	118,400	729
2023-12-27	722	725	719	723	135,400	723
2023-12-26	710	721	710	717	136,600	717
2023-12-25	717	718	710	714	206,900	714
2023-12-22	708	715	707	714	91,900	714
2023-12-21	708	709	706	708	64,300	708
2023-12-20	707	715	706	711	136,400	711
2023-12-19	708	709	701	705	102,700	705
2023-12-18	700	704	693	703	144,000	703
2023-12-15	702	706	699	706	112,400	706
2023-12-14	711	712	696	699	196,100	699
2023-12-13	704	711	702	709	113,500	709
2023-12-12	704	709	703	706	115,400	706
2023-12-11	708	711	701	710	192,000	710
2023-12-08	717	718	694	698	255,900	698
2023-12-07	726	727	718	721	111,200	721
2023-12-06	721	734	719	734	366,100	734
2023-12-05	727	730	722	725	129,300	725
2023-12-04	719	729	716	729	241,200	729
2023-12-01	712	719	709	718	185,900	718
2023-11-30	705	712	701	711	265,300	711
2023-11-29	692	710	691	701	1,297,300	701
2023-11-28	733	737	723	724	1,432,600	724
2023-11-27	745	749	736	736	678,600	736
2023-11-24	736	740	731	739	702,400	739
2023-11-22	730	735	727	730	585,100	730
2023-11-21	719	730	718	729	499,700	729
2023-11-20	727	733	722	723	716,800	723
2023-11-17	722	729	721	729	556,300	729
2023-11-16	731	731	722	725	577,000	725
2023-11-15	731	733	725	729	182,400	729
2023-11-14	734	735	725	725	215,600	725
2023-11-13	736	738	728	730	269,900	730
2023-11-10	730	735	724	734	248,400	734
2023-11-09	728	735	725	732	171,600	732
2023-11-08	738	739	723	725	221,400	725
2023-11-07	752	753	742	742	128,000	742
2023-11-06	752	755	749	750	171,900	750
2023-11-02	749	749	740	744	85,200	744
2023-11-01	746	746	737	744	131,500	744
2023-10-31	727	739	727	738	88,400	738
2023-10-30	727	732	723	727	105,700	727
2023-10-27	720	730	720	730	71,200	730
2023-10-26	726	729	719	721	90,800	721
2023-10-25	721	727	721	723	50,800	723
2023-10-24	718	721	710	718	123,700	718
2023-10-23	721	725	718	718	50,200	718
2023-10-20	721	728	719	721	42,700	721
2023-10-19	720	725	718	722	83,600	722
2023-10-18	728	728	718	725	72,300	725
2023-10-17	723	729	719	721	52,700	721
2023-10-16	728	732	720	720	67,500	720
2023-10-13	735	737	726	730	54,800	730
2023-10-12	734	737	730	737	53,800	737
2023-10-11	744	744	733	733	57,200	733
2023-10-10	740	751	737	741	106,600	741
2023-10-06	735	750	735	740	49,000	740
2023-10-05	730	738	729	735	75,300	735
2023-10-04	733	733	722	722	95,600	722
2023-10-03	753	753	735	735	77,500	735
2023-10-02	766	769	752	754	87,000	754
2023-09-29	774	774	759	761	77,400	761
2023-09-28	783	783	769	776	76,600	776
2023-09-27	775	783	767	783	63,900	783
2023-09-26	775	779	770	777	71,300	777
2023-09-25	771	777	768	774	37,900	774
2023-09-22	766	773	762	767	57,400	767
2023-09-21	767	775	766	767	45,300	767
2023-09-20	780	785	766	767	110,300	767
2023-09-19	775	779	770	779	49,300	779
2023-09-15	769	778	769	776	69,000	776
2023-09-14	764	770	764	769	42,800	769
2023-09-13	765	768	760	768	45,200	768
2023-09-12	765	767	763	765	21,700	765
2023-09-11	760	764	759	763	33,300	763
2023-09-08	760	768	753	753	80,600	753
2023-09-07	761	770	760	767	61,400	767
2023-09-06	766	770	763	764	40,100	764
2023-09-05	767	770	763	770	75,700	770
2023-09-04	764	770	759	767	73,500	767
2023-09-01	747	756	746	755	87,300	755
2023-08-31	747	751	746	747	39,300	747
2023-08-30	754	755	747	747	63,500	747
2023-08-29	747	755	745	750	59,500	750
2023-08-28	740	747	740	743	46,500	743
2023-08-25	739	742	736	736	162,900	736
2023-08-24	728	739	728	739	46,200	739
2023-08-23	723	733	723	732	32,000	732
2023-08-22	722	729	720	728	31,000	728
2023-08-21	714	723	714	718	26,400	718
2023-08-18	719	719	711	713	48,700	713
2023-08-17	726	726	712	719	47,200	719
2023-08-16	725	727	721	722	37,900	722
2023-08-15	725	728	722	728	41,000	728
2023-08-14	730	734	726	726	30,200	726
2023-08-10	722	729	719	729	64,200	729
2023-08-09	720	721	717	721	29,900	721
2023-08-08	720	724	718	721	31,400	721
2023-08-07	711	717	709	717	71,100	717
2023-08-04	706	715	706	711	37,700	711
2023-08-03	715	715	704	704	98,900	704
2023-08-02	724	726	716	716	94,100	716
2023-08-01	729	731	726	729	29,300	729
2023-07-31	735	736	726	729	75,000	729
2023-07-28	729	731	723	730	75,000	730
2023-07-27	726	733	726	731	50,500	731
2023-07-26	736	736	724	726	70,500	726
2023-07-25	736	739	733	734	42,700	734
2023-07-24	731	733	729	733	30,400	733
2023-07-21	725	731	725	729	33,600	729
2023-07-20	732	739	726	726	42,000	726
2023-07-19	728	736	728	735	65,000	735
2023-07-18	722	726	721	724	42,500	724
2023-07-14	730	730	715	716	78,300	716
2023-07-13	722	725	717	720	63,700	720
2023-07-12	727	732	722	722	69,100	722
2023-07-11	742	742	723	728	115,000	728
2023-07-10	724	745	724	735	197,300	735
2023-07-07	769	777	760	769	116,200	769
2023-07-06	775	776	769	771	52,700	771
2023-07-05	776	780	772	776	40,000	776
2023-07-04	788	789	779	779	57,400	779
2023-07-03	786	796	786	793	31,200	793
2023-06-30	791	793	778	784	60,200	784
2023-06-29	792	795	785	787	36,300	787
2023-06-28	777	793	777	793	80,200	793
2023-06-27	775	779	772	776	30,900	776
2023-06-26	780	781	769	778	141,500	778
2023-06-23	777	781	772	779	91,700	779
2023-06-22	776	780	767	770	51,900	770
2023-06-21	771	779	770	774	59,500	774
2023-06-20	776	776	767	773	52,100	773
2023-06-19	770	776	770	776	42,700	776
2023-06-16	770	771	761	770	107,000	770
2023-06-15	773	774	768	768	53,300	768
2023-06-14	772	776	768	773	70,700	773
2023-06-13	768	773	765	765	58,500	765
2023-06-12	765	770	764	770	48,500	770
2023-06-09	761	764	757	761	88,000	761
2023-06-08	754	762	752	755	57,800	755
2023-06-07	749	757	747	749	80,200	749
2023-06-06	741	744	737	744	50,600	744
2023-06-05	755	758	744	747	60,300	747
2023-06-02	732	743	732	743	57,300	743
2023-06-01	720	729	719	723	71,000	723
2023-05-31	742	743	725	725	99,300	725
2023-05-30	755	760	747	748	71,000	748
2023-05-29	778	779	765	768	162,700	768
2023-05-26	785	785	771	771	140,000	771
2023-05-25	778	787	777	785	59,200	785
2023-05-24	778	784	776	777	54,600	777
2023-05-23	788	789	776	780	61,100	780
2023-05-22	785	792	784	790	34,600	790
2023-05-19	796	797	785	787	48,100	787
2023-05-18	790	802	784	800	102,400	800
2023-05-17	786	788	780	787	54,200	787
2023-05-16	788	788	780	785	37,800	785
2023-05-15	781	787	781	787	48,700	787
2023-05-12	777	781	773	781	43,000	781
2023-05-11	777	781	773	774	20,100	774
2023-05-10	785	786	776	777	42,200	777
2023-05-09	774	786	773	785	86,800	785
2023-05-08	772	774	768	771	50,500	771
2023-05-02	775	775	768	772	39,600	772
2023-05-01	770	774	768	771	45,900	771
2023-04-28	762	768	759	768	57,600	768
2023-04-27	750	754	748	753	45,800	753
2023-04-26	765	765	751	752	72,000	752
2023-04-25	764	768	762	765	55,800	765
2023-04-24	759	763	756	760	21,300	760
2023-04-21	762	762	754	756	31,800	756
2023-04-20	766	766	759	759	27,900	759
2023-04-19	761	766	758	766	33,400	766
2023-04-18	760	767	758	763	46,600	763
2023-04-17	762	764	758	760	28,700	760
2023-04-14	755	762	755	760	49,900	760
2023-04-13	755	758	753	754	39,000	754
2023-04-12	754	758	752	758	41,500	758
2023-04-11	743	750	740	748	54,000	748
2023-04-10	734	738	729	737	41,200	737
2023-04-07	735	738	733	735	62,400	735
2023-04-06	733	743	733	735	63,700	735
2023-04-05	754	754	743	746	70,200	746
2023-04-04	760	769	755	764	81,100	764
2023-04-03	760	763	754	760	55,700	760
2023-03-31	765	765	747	753	51,500	753
2023-03-30	758	765	751	760	103,400	760
2023-03-29	737	760	736	756	108,100	756
2023-03-28	730	733	726	729	40,200	729
2023-03-27	727	728	723	723	45,300	723
2023-03-24	722	727	721	723	57,700	723
2023-03-23	726	726	717	721	51,500	721
2023-03-22	728	729	720	727	62,500	727
2023-03-20	733	733	715	718	60,000	718
2023-03-17	728	729	722	728	62,200	728
2023-03-16	719	723	716	717	61,300	717
2023-03-15	733	738	726	729	52,900	729
2023-03-14	741	741	722	724	79,500	724
2023-03-13	755	755	740	750	73,300	750
2023-03-10	760	767	757	759	82,500	759
2023-03-09	758	769	758	765	137,800	765
2023-03-08	754	757	750	755	140,200	755
2023-03-07	748	760	748	758	78,800	758
2023-03-06	747	750	742	745	47,700	745
2023-03-03	737	745	737	743	56,100	743
2023-03-02	735	739	731	733	27,000	733
2023-03-01	732	736	730	732	35,900	732
2023-02-28	740	743	731	731	153,200	731
2023-02-27	726	738	726	738	42,800	738
2023-02-24	720	730	720	725	46,800	725
2023-02-22	715	718	713	715	40,300	715
2023-02-21	712	723	712	720	35,100	720
2023-02-20	715	715	711	712	51,400	712
2023-02-17	712	713	705	708	52,500	708
2023-02-16	716	716	710	714	40,100	714
2023-02-15	722	722	711	711	42,800	711
2023-02-14	726	726	718	720	21,700	720
2023-02-13	720	723	716	717	30,300	717
2023-02-10	717	728	717	720	30,800	720
2023-02-09	725	730	724	727	23,500	727
2023-02-08	725	731	725	729	22,000	729
2023-02-07	725	730	722	725	22,900	725
2023-02-06	725	729	717	724	58,400	724
2023-02-03	722	723	717	718	28,600	718
2023-02-02	744	744	726	728	49,100	728
2023-02-01	757	760	745	746	35,500	746
2023-01-31	746	753	746	753	44,800	753
2023-01-30	749	749	742	749	36,100	749
2023-01-27	747	751	743	751	61,600	751
2023-01-26	745	747	741	745	46,400	745
2023-01-25	746	749	742	745	91,900	745
2023-01-24	742	747	738	745	70,400	745
2023-01-23	740	744	735	742	39,600	742
2023-01-20	731	739	730	738	38,000	738
2023-01-19	738	739	727	729	75,300	729
2023-01-18	738	741	731	739	89,200	739
2023-01-17	730	736	726	733	47,300	733
2023-01-16	719	729	715	728	54,100	728
2023-01-13	721	730	719	723	146,600	723
2023-01-12	716	723	711	712	119,700	712
2023-01-11	714	716	709	715	54,200	715
2023-01-10	703	717	700	709	61,300	709
2023-01-06	709	711	700	702	90,700	702
2023-01-05	715	715	706	713	51,200	713
2023-01-04	731	731	713	716	62,500	716

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 [2023年度]

2734 (株)サーラコーポレーションの時系列データ [2023年度]