3998 (株)すららネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 340 | 340 | 326 | 330 | 31,900 | 330 |
| 2025-04-03 | 350 | 350 | 341 | 342 | 27,500 | 342 |
| 2025-04-02 | 362 | 362 | 350 | 351 | 14,700 | 351 |
| 2025-04-01 | 348 | 362 | 348 | 362 | 14,900 | 362 |
| 2025-03-31 | 356 | 356 | 345 | 345 | 20,800 | 345 |
| 2025-03-28 | 359 | 360 | 350 | 356 | 6,700 | 356 |
| 2025-03-27 | 355 | 358 | 354 | 358 | 6,000 | 358 |
| 2025-03-26 | 356 | 357 | 350 | 356 | 4,800 | 356 |
| 2025-03-25 | 356 | 361 | 351 | 351 | 4,400 | 351 |
| 2025-03-24 | 365 | 365 | 354 | 354 | 14,900 | 354 |
| 2025-03-21 | 369 | 369 | 364 | 369 | 8,300 | 369 |
| 2025-03-19 | 366 | 370 | 355 | 363 | 14,700 | 363 |
| 2025-03-18 | 357 | 366 | 357 | 366 | 27,900 | 366 |
| 2025-03-17 | 355 | 360 | 348 | 357 | 15,500 | 357 |
| 2025-03-14 | 350 | 359 | 349 | 352 | 11,200 | 352 |
| 2025-03-13 | 351 | 351 | 347 | 349 | 6,600 | 349 |
| 2025-03-12 | 349 | 351 | 348 | 349 | 3,600 | 349 |
| 2025-03-11 | 355 | 355 | 344 | 349 | 4,500 | 349 |
| 2025-03-10 | 350 | 355 | 349 | 350 | 16,200 | 350 |
| 2025-03-07 | 352 | 353 | 351 | 351 | 4,500 | 351 |
| 2025-03-06 | 352 | 355 | 352 | 354 | 8,200 | 354 |
| 2025-03-05 | 350 | 350 | 346 | 350 | 1,600 | 350 |
| 2025-03-04 | 349 | 350 | 342 | 350 | 13,100 | 350 |
| 2025-03-03 | 345 | 353 | 342 | 350 | 21,900 | 350 |
| 2025-02-28 | 347 | 352 | 346 | 348 | 9,700 | 348 |
| 2025-02-27 | 351 | 355 | 348 | 348 | 14,900 | 348 |
| 2025-02-26 | 352 | 355 | 346 | 353 | 15,400 | 353 |
| 2025-02-25 | 355 | 361 | 350 | 353 | 18,300 | 353 |
| 2025-02-21 | 361 | 364 | 351 | 358 | 21,500 | 358 |
| 2025-02-20 | 353 | 362 | 353 | 360 | 20,200 | 360 |
| 2025-02-19 | 367 | 367 | 352 | 361 | 26,800 | 361 |
| 2025-02-18 | 363 | 374 | 363 | 363 | 14,700 | 363 |
| 2025-02-17 | 378 | 380 | 363 | 363 | 44,700 | 363 |
| 2025-02-14 | 362 | 368 | 362 | 362 | 13,000 | 362 |
| 2025-02-13 | 371 | 373 | 365 | 366 | 17,000 | 366 |
| 2025-02-12 | 369 | 376 | 368 | 373 | 17,800 | 373 |
| 2025-02-10 | 379 | 391 | 360 | 369 | 81,700 | 369 |
| 2025-02-07 | 400 | 413 | 398 | 403 | 40,900 | 403 |
| 2025-02-06 | 388 | 397 | 386 | 397 | 24,200 | 397 |
| 2025-02-05 | 381 | 386 | 381 | 386 | 3,100 | 386 |
| 2025-02-04 | 384 | 389 | 381 | 381 | 7,700 | 381 |
| 2025-02-03 | 397 | 397 | 380 | 382 | 19,300 | 382 |
| 2025-01-31 | 396 | 396 | 386 | 395 | 8,200 | 395 |
| 2025-01-30 | 388 | 392 | 388 | 392 | 4,400 | 392 |
| 2025-01-29 | 389 | 392 | 386 | 392 | 9,000 | 392 |
| 2025-01-28 | 386 | 395 | 383 | 388 | 20,500 | 388 |
| 2025-01-27 | 386 | 388 | 384 | 387 | 5,800 | 387 |
| 2025-01-24 | 393 | 393 | 385 | 385 | 6,900 | 385 |
| 2025-01-23 | 384 | 391 | 383 | 387 | 13,900 | 387 |
| 2025-01-22 | 377 | 396 | 377 | 392 | 10,300 | 392 |
| 2025-01-21 | 379 | 381 | 374 | 377 | 26,400 | 377 |
| 2025-01-20 | 379 | 380 | 374 | 376 | 10,900 | 376 |
| 2025-01-17 | 368 | 376 | 363 | 373 | 19,500 | 373 |
| 2025-01-16 | 378 | 381 | 365 | 370 | 18,600 | 370 |
| 2025-01-15 | 387 | 395 | 373 | 377 | 28,100 | 377 |
| 2025-01-14 | 391 | 405 | 387 | 387 | 24,000 | 387 |
| 2025-01-10 | 403 | 405 | 385 | 390 | 34,100 | 390 |
| 2025-01-09 | 420 | 420 | 395 | 408 | 25,000 | 408 |
| 2025-01-08 | 403 | 426 | 403 | 414 | 43,700 | 414 |
| 2025-01-07 | 385 | 426 | 385 | 406 | 96,200 | 406 |
| 2025-01-06 | 385 | 385 | 377 | 380 | 32,000 | 380 |
分割・併合履歴 ： [2020-06-29]1株→5株