3998 (株)すららネット 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 352 | 358 | 352 | 356 | 8,800 | 356 |
| 2024-12-02 | 362 | 364 | 352 | 356 | 7,200 | 356 |
| 2024-11-29 | 358 | 364 | 357 | 363 | 23,400 | 363 |
| 2024-11-28 | 366 | 369 | 361 | 366 | 8,900 | 366 |
| 2024-11-27 | 370 | 370 | 364 | 366 | 4,700 | 366 |
| 2024-11-26 | 376 | 377 | 370 | 372 | 11,100 | 372 |
| 2024-11-25 | 370 | 375 | 370 | 375 | 10,400 | 375 |
| 2024-11-22 | 376 | 377 | 363 | 369 | 24,600 | 369 |
| 2024-11-21 | 363 | 366 | 357 | 362 | 12,500 | 362 |
| 2024-11-20 | 372 | 372 | 364 | 366 | 3,600 | 366 |
| 2024-11-19 | 370 | 376 | 363 | 367 | 10,400 | 367 |
| 2024-11-18 | 356 | 372 | 353 | 363 | 8,100 | 363 |
| 2024-11-15 | 358 | 374 | 356 | 362 | 17,900 | 362 |
| 2024-11-14 | 367 | 368 | 352 | 359 | 11,800 | 359 |
| 2024-11-13 | 368 | 371 | 366 | 367 | 3,800 | 367 |
| 2024-11-12 | 375 | 376 | 357 | 367 | 18,900 | 367 |
| 2024-11-11 | 381 | 383 | 376 | 377 | 15,100 | 377 |
| 2024-11-08 | 382 | 397 | 379 | 393 | 28,100 | 393 |
| 2024-11-07 | 385 | 388 | 373 | 380 | 23,700 | 380 |
| 2024-11-06 | 355 | 382 | 354 | 381 | 81,700 | 381 |
| 2024-11-05 | 351 | 355 | 351 | 353 | 7,600 | 353 |
| 2024-11-01 | 353 | 355 | 351 | 351 | 15,900 | 351 |
| 2024-10-31 | 348 | 353 | 348 | 353 | 12,400 | 353 |
| 2024-10-30 | 352 | 352 | 349 | 350 | 15,200 | 350 |
| 2024-10-29 | 347 | 352 | 347 | 352 | 10,200 | 352 |
| 2024-10-28 | 352 | 352 | 348 | 349 | 6,700 | 349 |
| 2024-10-25 | 349 | 350 | 347 | 347 | 20,800 | 347 |
| 2024-10-24 | 350 | 350 | 347 | 350 | 11,100 | 350 |
| 2024-10-23 | 348 | 350 | 348 | 350 | 6,800 | 350 |
| 2024-10-22 | 352 | 352 | 349 | 349 | 5,100 | 349 |
| 2024-10-21 | 350 | 352 | 350 | 352 | 3,900 | 352 |
| 2024-10-18 | 351 | 353 | 348 | 351 | 15,000 | 351 |
| 2024-10-17 | 350 | 353 | 350 | 351 | 9,500 | 351 |
| 2024-10-16 | 350 | 353 | 350 | 353 | 9,900 | 353 |
| 2024-10-15 | 349 | 350 | 347 | 349 | 17,500 | 349 |
| 2024-10-11 | 349 | 351 | 348 | 348 | 12,900 | 348 |
| 2024-10-10 | 355 | 355 | 348 | 350 | 7,800 | 350 |
| 2024-10-09 | 356 | 360 | 354 | 357 | 13,600 | 357 |
| 2024-10-08 | 360 | 365 | 356 | 359 | 14,600 | 359 |
| 2024-10-07 | 365 | 367 | 363 | 367 | 9,600 | 367 |
| 2024-10-04 | 364 | 365 | 356 | 363 | 21,500 | 363 |
| 2024-10-03 | 368 | 368 | 362 | 365 | 17,100 | 365 |
| 2024-10-02 | 368 | 370 | 363 | 368 | 22,300 | 368 |
| 2024-10-01 | 367 | 370 | 356 | 370 | 15,500 | 370 |
| 2024-09-30 | 369 | 371 | 365 | 369 | 12,000 | 369 |
| 2024-09-27 | 366 | 372 | 364 | 371 | 10,400 | 371 |
| 2024-09-26 | 364 | 366 | 361 | 365 | 5,900 | 365 |
| 2024-09-25 | 364 | 364 | 359 | 364 | 6,400 | 364 |
| 2024-09-24 | 358 | 366 | 357 | 363 | 10,600 | 363 |
| 2024-09-20 | 352 | 358 | 347 | 358 | 32,200 | 358 |
| 2024-09-19 | 346 | 354 | 342 | 349 | 29,300 | 349 |
| 2024-09-18 | 353 | 353 | 340 | 346 | 27,200 | 346 |
| 2024-09-17 | 352 | 354 | 345 | 353 | 4,800 | 353 |
| 2024-09-13 | 359 | 359 | 350 | 353 | 9,200 | 353 |
| 2024-09-12 | 355 | 362 | 351 | 356 | 24,000 | 356 |
| 2024-09-11 | 356 | 360 | 345 | 357 | 26,400 | 357 |
| 2024-09-10 | 364 | 366 | 359 | 360 | 7,800 | 360 |
| 2024-09-09 | 351 | 366 | 351 | 365 | 38,500 | 365 |
| 2024-09-06 | 363 | 367 | 359 | 359 | 11,100 | 359 |
| 2024-09-05 | 361 | 366 | 359 | 365 | 15,500 | 365 |
| 2024-09-04 | 360 | 365 | 356 | 361 | 36,200 | 361 |
| 2024-09-03 | 378 | 378 | 367 | 368 | 10,400 | 368 |
| 2024-09-02 | 381 | 381 | 372 | 375 | 18,400 | 375 |
| 2024-08-30 | 369 | 384 | 368 | 380 | 27,600 | 380 |
| 2024-08-29 | 375 | 375 | 367 | 369 | 5,200 | 369 |
| 2024-08-28 | 387 | 387 | 366 | 375 | 24,900 | 375 |
| 2024-08-27 | 380 | 385 | 378 | 380 | 8,400 | 380 |
| 2024-08-26 | 377 | 382 | 372 | 378 | 10,800 | 378 |
| 2024-08-23 | 374 | 377 | 364 | 375 | 24,600 | 375 |
| 2024-08-22 | 374 | 380 | 370 | 374 | 15,500 | 374 |
| 2024-08-21 | 376 | 382 | 373 | 374 | 6,800 | 374 |
| 2024-08-20 | 388 | 388 | 378 | 381 | 22,000 | 381 |
| 2024-08-19 | 377 | 383 | 370 | 381 | 28,700 | 381 |
| 2024-08-16 | 370 | 387 | 370 | 379 | 40,000 | 379 |
| 2024-08-15 | 354 | 377 | 354 | 366 | 25,600 | 366 |
| 2024-08-14 | 365 | 368 | 352 | 363 | 27,000 | 363 |
| 2024-08-13 | 362 | 373 | 357 | 373 | 39,900 | 373 |
| 2024-08-09 | 341 | 351 | 336 | 341 | 28,500 | 341 |
| 2024-08-08 | 342 | 343 | 334 | 339 | 46,800 | 339 |
| 2024-08-07 | 331 | 357 | 325 | 339 | 58,800 | 339 |
| 2024-08-06 | 356 | 365 | 337 | 350 | 142,100 | 350 |
| 2024-08-05 | 372 | 384 | 364 | 364 | 125,000 | 364 |
| 2024-08-02 | 471 | 471 | 441 | 444 | 40,800 | 444 |
| 2024-08-01 | 494 | 494 | 478 | 483 | 15,100 | 483 |
| 2024-07-31 | 492 | 495 | 476 | 494 | 20,400 | 494 |
| 2024-07-30 | 478 | 495 | 471 | 495 | 31,100 | 495 |
| 2024-07-29 | 475 | 477 | 470 | 477 | 10,900 | 477 |
| 2024-07-26 | 458 | 472 | 456 | 469 | 18,600 | 469 |
| 2024-07-25 | 466 | 466 | 451 | 462 | 30,600 | 462 |
| 2024-07-24 | 466 | 478 | 466 | 471 | 21,500 | 471 |
| 2024-07-23 | 473 | 480 | 470 | 475 | 8,000 | 475 |
| 2024-07-22 | 480 | 480 | 473 | 473 | 5,400 | 473 |
| 2024-07-19 | 485 | 485 | 476 | 479 | 16,600 | 479 |
| 2024-07-18 | 489 | 489 | 478 | 486 | 18,600 | 486 |
| 2024-07-17 | 495 | 495 | 485 | 488 | 18,700 | 488 |
| 2024-07-16 | 485 | 492 | 480 | 490 | 19,100 | 490 |
| 2024-07-12 | 472 | 490 | 470 | 484 | 26,900 | 484 |
| 2024-07-11 | 462 | 473 | 460 | 473 | 14,700 | 473 |
| 2024-07-10 | 466 | 467 | 460 | 465 | 25,000 | 465 |
| 2024-07-09 | 466 | 484 | 464 | 466 | 41,800 | 466 |
| 2024-07-08 | 465 | 467 | 462 | 466 | 15,600 | 466 |
| 2024-07-05 | 466 | 469 | 464 | 466 | 15,800 | 466 |
| 2024-07-04 | 469 | 469 | 462 | 469 | 19,900 | 469 |
| 2024-07-03 | 468 | 469 | 462 | 462 | 26,200 | 462 |
| 2024-07-02 | 468 | 474 | 467 | 468 | 11,400 | 468 |
| 2024-07-01 | 479 | 485 | 468 | 468 | 27,600 | 468 |
| 2024-06-28 | 475 | 480 | 464 | 475 | 33,500 | 475 |
| 2024-06-27 | 485 | 485 | 475 | 475 | 28,000 | 475 |
| 2024-06-26 | 476 | 496 | 475 | 484 | 61,300 | 484 |
| 2024-06-25 | 459 | 474 | 459 | 474 | 54,700 | 474 |
| 2024-06-24 | 446 | 464 | 441 | 459 | 61,600 | 459 |
| 2024-06-21 | 438 | 450 | 438 | 439 | 35,700 | 439 |
| 2024-06-20 | 442 | 470 | 435 | 437 | 196,400 | 437 |
| 2024-06-19 | 447 | 448 | 436 | 438 | 48,500 | 438 |
| 2024-06-18 | 440 | 447 | 437 | 446 | 26,700 | 446 |
| 2024-06-17 | 449 | 449 | 437 | 438 | 50,500 | 438 |
| 2024-06-14 | 456 | 461 | 445 | 450 | 44,000 | 450 |
| 2024-06-13 | 454 | 457 | 450 | 456 | 44,700 | 456 |
| 2024-06-12 | 448 | 454 | 447 | 450 | 19,900 | 450 |
| 2024-06-11 | 462 | 465 | 447 | 447 | 54,400 | 447 |
| 2024-06-10 | 446 | 464 | 446 | 462 | 50,600 | 462 |
| 2024-06-07 | 455 | 466 | 440 | 443 | 175,100 | 443 |
| 2024-06-06 | 473 | 475 | 455 | 455 | 57,600 | 455 |
| 2024-06-05 | 474 | 483 | 455 | 465 | 112,700 | 465 |
| 2024-06-04 | 470 | 510 | 465 | 466 | 546,800 | 466 |
| 2024-06-03 | 462 | 476 | 454 | 460 | 269,400 | 460 |
| 2024-05-31 | 485 | 513 | 475 | 483 | 1,169,400 | 483 |
| 2024-05-30 | 496 | 572 | 465 | 470 | 3,855,700 | 470 |
| 2024-05-29 | 530 | 557 | 483 | 506 | 6,960,300 | 506 |
| 2024-05-28 | 397 | 477 | 397 | 477 | 397,600 | 477 |
| 2024-05-27 | 400 | 400 | 397 | 397 | 14,900 | 397 |
| 2024-05-24 | 402 | 402 | 398 | 399 | 11,200 | 399 |
| 2024-05-23 | 404 | 404 | 400 | 402 | 15,400 | 402 |
| 2024-05-22 | 403 | 404 | 401 | 402 | 11,500 | 402 |
| 2024-05-21 | 404 | 405 | 403 | 403 | 8,700 | 403 |
| 2024-05-20 | 405 | 405 | 400 | 404 | 15,700 | 404 |
| 2024-05-17 | 397 | 402 | 397 | 400 | 33,200 | 400 |
| 2024-05-16 | 399 | 401 | 397 | 397 | 24,500 | 397 |
| 2024-05-15 | 402 | 405 | 399 | 399 | 21,900 | 399 |
| 2024-05-14 | 400 | 403 | 398 | 401 | 20,700 | 401 |
| 2024-05-13 | 397 | 403 | 396 | 398 | 19,200 | 398 |
| 2024-05-10 | 396 | 398 | 394 | 397 | 15,200 | 397 |
| 2024-05-09 | 405 | 405 | 393 | 395 | 39,500 | 395 |
| 2024-05-08 | 403 | 409 | 402 | 405 | 26,300 | 405 |
| 2024-05-07 | 408 | 413 | 401 | 405 | 100,000 | 405 |
| 2024-05-02 | 402 | 406 | 400 | 400 | 42,400 | 400 |
| 2024-05-01 | 395 | 402 | 395 | 401 | 14,000 | 401 |
| 2024-04-30 | 393 | 399 | 393 | 394 | 27,600 | 394 |
| 2024-04-26 | 399 | 399 | 394 | 397 | 38,600 | 397 |
| 2024-04-25 | 400 | 400 | 396 | 397 | 30,100 | 397 |
| 2024-04-24 | 398 | 401 | 396 | 401 | 24,900 | 401 |
| 2024-04-23 | 394 | 397 | 394 | 397 | 22,500 | 397 |
| 2024-04-22 | 401 | 401 | 394 | 394 | 34,600 | 394 |
| 2024-04-19 | 409 | 409 | 396 | 402 | 34,100 | 402 |
| 2024-04-18 | 404 | 409 | 401 | 407 | 16,500 | 407 |
| 2024-04-17 | 408 | 410 | 403 | 404 | 19,600 | 404 |
| 2024-04-16 | 414 | 418 | 403 | 408 | 50,400 | 408 |
| 2024-04-15 | 415 | 421 | 415 | 418 | 21,300 | 418 |
| 2024-04-12 | 416 | 417 | 413 | 416 | 12,200 | 416 |
| 2024-04-11 | 409 | 417 | 409 | 415 | 37,400 | 415 |
| 2024-04-10 | 413 | 414 | 409 | 413 | 19,400 | 413 |
| 2024-04-09 | 414 | 414 | 408 | 413 | 14,500 | 413 |
| 2024-04-08 | 412 | 413 | 408 | 410 | 8,400 | 410 |
| 2024-04-05 | 414 | 414 | 405 | 413 | 28,800 | 413 |
| 2024-04-04 | 413 | 415 | 410 | 414 | 23,400 | 414 |
| 2024-04-03 | 411 | 416 | 410 | 413 | 11,100 | 413 |
| 2024-04-02 | 420 | 420 | 413 | 416 | 16,200 | 416 |
| 2024-04-01 | 424 | 424 | 412 | 420 | 43,400 | 420 |
| 2024-03-29 | 410 | 414 | 406 | 410 | 30,400 | 410 |
| 2024-03-28 | 412 | 416 | 410 | 413 | 7,300 | 413 |
| 2024-03-27 | 411 | 414 | 411 | 412 | 6,600 | 412 |
| 2024-03-26 | 412 | 417 | 410 | 413 | 6,400 | 413 |
| 2024-03-25 | 411 | 416 | 410 | 412 | 10,800 | 412 |
| 2024-03-22 | 415 | 422 | 412 | 414 | 16,600 | 414 |
| 2024-03-21 | 422 | 422 | 415 | 416 | 23,000 | 416 |
| 2024-03-19 | 406 | 424 | 405 | 423 | 66,400 | 423 |
| 2024-03-18 | 410 | 412 | 404 | 406 | 19,600 | 406 |
| 2024-03-15 | 413 | 413 | 404 | 407 | 26,000 | 407 |
| 2024-03-14 | 410 | 416 | 407 | 407 | 46,200 | 407 |
| 2024-03-13 | 415 | 424 | 408 | 419 | 40,200 | 419 |
| 2024-03-12 | 408 | 416 | 405 | 415 | 18,200 | 415 |
| 2024-03-11 | 413 | 419 | 403 | 408 | 26,500 | 408 |
| 2024-03-08 | 414 | 430 | 406 | 419 | 35,800 | 419 |
| 2024-03-07 | 417 | 423 | 413 | 416 | 16,900 | 416 |
| 2024-03-06 | 429 | 430 | 415 | 419 | 53,300 | 419 |
| 2024-03-05 | 408 | 423 | 402 | 419 | 61,200 | 419 |
| 2024-03-04 | 410 | 411 | 404 | 408 | 16,000 | 408 |
| 2024-03-01 | 412 | 414 | 409 | 410 | 14,100 | 410 |
| 2024-02-29 | 411 | 413 | 407 | 413 | 9,200 | 413 |
| 2024-02-28 | 407 | 416 | 407 | 413 | 29,300 | 413 |
| 2024-02-27 | 406 | 413 | 403 | 407 | 20,500 | 407 |
| 2024-02-26 | 403 | 409 | 403 | 404 | 46,300 | 404 |
| 2024-02-22 | 411 | 411 | 403 | 403 | 27,500 | 403 |
| 2024-02-21 | 409 | 414 | 405 | 411 | 13,900 | 411 |
| 2024-02-20 | 412 | 416 | 410 | 411 | 11,400 | 411 |
| 2024-02-19 | 410 | 420 | 409 | 412 | 27,200 | 412 |
| 2024-02-16 | 400 | 415 | 400 | 410 | 26,500 | 410 |
| 2024-02-15 | 423 | 428 | 391 | 400 | 104,500 | 400 |
| 2024-02-14 | 432 | 432 | 422 | 427 | 41,200 | 427 |
| 2024-02-13 | 435 | 440 | 428 | 433 | 19,800 | 433 |
| 2024-02-09 | 432 | 437 | 430 | 433 | 16,400 | 433 |
| 2024-02-08 | 432 | 440 | 430 | 435 | 17,400 | 435 |
| 2024-02-07 | 446 | 449 | 431 | 435 | 39,300 | 435 |
| 2024-02-06 | 449 | 453 | 444 | 446 | 18,800 | 446 |
| 2024-02-05 | 455 | 455 | 448 | 449 | 48,800 | 449 |
| 2024-02-02 | 469 | 475 | 467 | 467 | 48,000 | 467 |
| 2024-02-01 | 472 | 472 | 463 | 472 | 29,400 | 472 |
| 2024-01-31 | 469 | 473 | 465 | 472 | 25,200 | 472 |
| 2024-01-30 | 465 | 469 | 465 | 469 | 16,300 | 469 |
| 2024-01-29 | 466 | 468 | 461 | 465 | 27,200 | 465 |
| 2024-01-26 | 458 | 463 | 457 | 459 | 24,400 | 459 |
| 2024-01-25 | 453 | 460 | 453 | 458 | 16,800 | 458 |
| 2024-01-24 | 453 | 455 | 450 | 452 | 9,200 | 452 |
| 2024-01-23 | 447 | 454 | 447 | 453 | 24,100 | 453 |
| 2024-01-22 | 444 | 454 | 439 | 446 | 35,100 | 446 |
| 2024-01-19 | 440 | 445 | 440 | 443 | 8,900 | 443 |
| 2024-01-18 | 443 | 445 | 437 | 443 | 41,000 | 443 |
| 2024-01-17 | 449 | 452 | 440 | 446 | 42,300 | 446 |
| 2024-01-16 | 451 | 452 | 441 | 449 | 51,800 | 449 |
| 2024-01-15 | 454 | 454 | 446 | 452 | 22,300 | 452 |
| 2024-01-12 | 465 | 465 | 453 | 454 | 60,200 | 454 |
| 2024-01-11 | 465 | 465 | 457 | 463 | 13,800 | 463 |
| 2024-01-10 | 452 | 469 | 450 | 463 | 46,100 | 463 |
| 2024-01-09 | 450 | 458 | 450 | 454 | 22,700 | 454 |
| 2024-01-05 | 454 | 459 | 451 | 451 | 24,200 | 451 |
| 2024-01-04 | 448 | 469 | 438 | 458 | 61,900 | 458 |
分割・併合履歴 ： [2020-06-29]1株→5株
