3998 (株)すららネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,636	1,666	1,622	1,661	35,300	1,661
2021-12-29	1,587	1,656	1,578	1,636	84,600	1,636
2021-12-28	1,598	1,638	1,561	1,593	107,200	1,593
2021-12-27	1,675	1,675	1,588	1,591	102,100	1,591
2021-12-24	1,680	1,732	1,666	1,668	89,200	1,668
2021-12-23	1,698	1,715	1,659	1,668	66,700	1,668
2021-12-22	1,629	1,678	1,628	1,670	91,500	1,670
2021-12-21	1,647	1,657	1,596	1,606	84,100	1,606
2021-12-20	1,670	1,704	1,620	1,622	98,200	1,622
2021-12-17	1,749	1,755	1,664	1,690	75,900	1,690
2021-12-16	1,818	1,828	1,772	1,774	27,200	1,774
2021-12-15	1,725	1,829	1,725	1,778	46,400	1,778
2021-12-14	1,771	1,780	1,711	1,745	36,200	1,745
2021-12-13	1,859	1,860	1,778	1,796	30,600	1,796
2021-12-10	1,847	1,884	1,818	1,859	40,000	1,859
2021-12-09	1,880	1,923	1,869	1,869	29,600	1,869
2021-12-08	1,889	1,930	1,874	1,885	48,500	1,885
2021-12-07	1,798	1,880	1,780	1,842	76,300	1,842
2021-12-06	1,750	1,790	1,724	1,759	39,000	1,759
2021-12-03	1,672	1,789	1,672	1,774	126,800	1,774
2021-12-02	1,750	1,752	1,647	1,670	133,400	1,670
2021-12-01	1,802	1,838	1,761	1,784	106,700	1,784
2021-11-30	1,893	1,927	1,812	1,812	87,600	1,812
2021-11-29	1,858	1,970	1,830	1,875	69,300	1,875
2021-11-26	1,937	1,978	1,902	1,935	61,800	1,935
2021-11-25	1,954	2,002	1,930	1,935	63,700	1,935
2021-11-24	1,919	1,953	1,902	1,931	45,200	1,931
2021-11-22	1,894	1,976	1,891	1,957	85,100	1,957
2021-11-19	2,023	2,023	1,933	1,934	132,300	1,934
2021-11-18	2,085	2,087	1,962	2,024	127,600	2,024
2021-11-17	2,180	2,197	2,085	2,085	81,700	2,085
2021-11-16	2,118	2,203	2,103	2,173	62,800	2,173
2021-11-15	2,150	2,154	2,108	2,139	49,100	2,139
2021-11-12	2,155	2,199	2,144	2,150	39,900	2,150
2021-11-11	2,151	2,211	2,141	2,153	57,400	2,153
2021-11-10	2,085	2,240	2,068	2,201	115,900	2,201
2021-11-09	2,165	2,184	2,081	2,085	65,700	2,085
2021-11-08	2,193	2,214	2,149	2,149	80,300	2,149
2021-11-05	2,160	2,196	2,137	2,193	88,400	2,193
2021-11-04	2,160	2,234	2,141	2,157	111,800	2,157
2021-11-02	2,139	2,193	2,126	2,130	51,900	2,130
2021-11-01	2,050	2,150	2,050	2,139	109,200	2,139
2021-10-29	2,090	2,118	2,042	2,074	88,200	2,074
2021-10-28	2,071	2,136	2,071	2,092	57,100	2,092
2021-10-27	2,176	2,176	2,112	2,113	55,000	2,113
2021-10-26	2,101	2,197	2,101	2,167	62,900	2,167
2021-10-25	2,088	2,128	2,040	2,099	65,900	2,099
2021-10-22	2,158	2,182	2,083	2,120	76,300	2,120
2021-10-21	2,262	2,281	2,160	2,165	131,500	2,165
2021-10-20	2,260	2,337	2,235	2,289	114,400	2,289
2021-10-19	2,246	2,276	2,206	2,262	56,600	2,262
2021-10-18	2,210	2,244	2,200	2,234	87,900	2,234
2021-10-15	2,287	2,288	2,200	2,218	107,800	2,218
2021-10-14	2,266	2,325	2,245	2,273	92,200	2,273
2021-10-13	2,226	2,299	2,223	2,254	88,300	2,254
2021-10-12	2,341	2,341	2,226	2,240	87,800	2,240
2021-10-11	2,254	2,353	2,235	2,317	141,800	2,317
2021-10-08	2,221	2,273	2,196	2,254	141,600	2,254
2021-10-07	2,195	2,260	2,161	2,228	175,800	2,228
2021-10-06	2,098	2,196	2,091	2,160	269,200	2,160
2021-10-05	2,107	2,152	2,023	2,048	332,700	2,048
2021-10-04	2,280	2,306	2,151	2,151	259,400	2,151
2021-10-01	2,303	2,369	2,275	2,278	216,200	2,278
2021-09-30	2,348	2,389	2,262	2,286	234,000	2,286
2021-09-29	2,322	2,350	2,280	2,320	317,600	2,320
2021-09-28	2,497	2,525	2,369	2,386	398,500	2,386
2021-09-27	2,629	2,759	2,452	2,502	1,113,500	2,502
2021-09-24	2,501	2,623	2,477	2,590	593,800	2,590
2021-09-22	2,317	2,495	2,300	2,462	362,200	2,462
2021-09-21	2,311	2,393	2,234	2,330	289,000	2,330
2021-09-17	2,303	2,471	2,292	2,461	434,700	2,461
2021-09-16	2,389	2,409	2,253	2,279	393,400	2,279
2021-09-15	2,438	2,486	2,370	2,389	372,000	2,389
2021-09-14	2,540	2,545	2,452	2,462	268,700	2,462
2021-09-13	2,520	2,548	2,476	2,536	289,600	2,536
2021-09-10	2,560	2,604	2,480	2,526	654,900	2,526
2021-09-09	2,668	2,685	2,531	2,550	729,000	2,550
2021-09-08	2,613	2,725	2,600	2,641	1,890,000	2,641
2021-09-07	2,458	2,659	2,434	2,584	2,492,900	2,584
2021-09-06	2,365	2,465	2,300	2,449	1,265,600	2,449
2021-09-03	2,405	2,487	2,337	2,345	1,289,200	2,345
2021-09-02	2,491	2,679	2,390	2,431	2,724,100	2,431
2021-09-01	2,690	2,716	2,479	2,485	2,805,100	2,485
2021-08-31	2,954	2,988	2,718	2,753	3,381,400	2,753
2021-08-30	2,880	2,956	2,804	2,880	6,883,400	2,880
2021-08-27	2,531	2,969	2,471	2,840	11,889,300	2,840
2021-08-26	2,280	2,646	2,165	2,646	1,925,500	2,646
2021-08-25	2,239	2,260	2,104	2,211	1,129,900	2,211
2021-08-24	2,330	2,429	2,164	2,185	3,306,500	2,185
2021-08-23	2,280	2,329	2,105	2,172	1,346,700	2,172
2021-08-20	1,765	2,099	1,743	2,039	1,353,700	2,039
2021-08-19	1,689	1,822	1,689	1,744	98,600	1,744
2021-08-18	1,632	1,735	1,604	1,729	91,700	1,729
2021-08-17	1,710	1,718	1,649	1,654	52,900	1,654
2021-08-16	1,775	1,775	1,678	1,690	61,900	1,690
2021-08-13	1,700	1,770	1,690	1,766	56,300	1,766
2021-08-12	1,756	1,780	1,699	1,700	92,500	1,700
2021-08-11	1,860	1,863	1,778	1,788	66,400	1,788
2021-08-10	1,792	1,834	1,730	1,821	79,700	1,821
2021-08-06	1,802	1,838	1,776	1,798	70,900	1,798
2021-08-05	1,719	1,854	1,707	1,817	185,300	1,817
2021-08-04	1,768	1,768	1,708	1,719	79,800	1,719
2021-08-03	1,670	1,790	1,660	1,754	382,400	1,754
2021-08-02	1,743	1,770	1,641	1,657	469,300	1,657
2021-07-30	1,953	1,988	1,912	1,983	117,500	1,983
2021-07-29	1,961	2,012	1,944	1,965	98,200	1,965
2021-07-28	2,005	2,042	1,914	1,923	144,600	1,923
2021-07-27	2,080	2,096	2,006	2,011	103,100	2,011
2021-07-26	2,155	2,163	2,082	2,095	58,600	2,095
2021-07-21	2,103	2,140	2,071	2,106	40,000	2,106
2021-07-20	2,119	2,136	2,070	2,086	55,300	2,086
2021-07-19	2,150	2,174	2,109	2,136	45,700	2,136
2021-07-16	2,130	2,184	2,106	2,166	48,600	2,166
2021-07-15	2,258	2,318	2,160	2,160	159,000	2,160
2021-07-14	2,119	2,249	2,102	2,238	94,600	2,238
2021-07-13	2,123	2,200	2,117	2,132	81,400	2,132
2021-07-12	2,063	2,119	2,024	2,116	64,300	2,116
2021-07-09	1,988	2,047	1,975	2,032	68,200	2,032
2021-07-08	2,082	2,093	2,010	2,020	64,500	2,020
2021-07-07	2,107	2,120	2,066	2,075	98,300	2,075
2021-07-06	2,138	2,172	2,114	2,125	91,200	2,125
2021-07-05	2,176	2,184	2,140	2,142	64,900	2,142
2021-07-02	2,203	2,239	2,176	2,205	68,500	2,205
2021-07-01	2,294	2,294	2,205	2,207	91,900	2,207
2021-06-30	2,304	2,312	2,253	2,294	64,100	2,294
2021-06-29	2,353	2,381	2,325	2,330	39,200	2,330
2021-06-28	2,399	2,431	2,331	2,343	85,100	2,343
2021-06-25	2,271	2,358	2,271	2,349	65,100	2,349
2021-06-24	2,301	2,322	2,264	2,274	64,900	2,274
2021-06-23	2,358	2,371	2,300	2,311	74,100	2,311
2021-06-22	2,370	2,396	2,336	2,357	59,800	2,357
2021-06-21	2,322	2,409	2,310	2,350	82,000	2,350
2021-06-18	2,495	2,499	2,373	2,381	125,200	2,381
2021-06-17	2,500	2,515	2,429	2,467	78,000	2,467
2021-06-16	2,535	2,552	2,495	2,519	93,100	2,519
2021-06-15	2,631	2,635	2,517	2,548	151,300	2,548
2021-06-14	2,694	2,694	2,621	2,637	70,400	2,637
2021-06-11	2,767	2,792	2,645	2,659	121,100	2,659
2021-06-10	2,780	2,816	2,708	2,719	115,000	2,719
2021-06-09	2,780	2,825	2,738	2,780	68,800	2,780
2021-06-08	2,690	2,797	2,663	2,780	71,500	2,780
2021-06-07	2,617	2,726	2,617	2,703	90,900	2,703
2021-06-04	2,791	2,793	2,651	2,667	141,400	2,667
2021-06-03	2,820	2,844	2,773	2,825	99,300	2,825
2021-06-02	2,810	2,890	2,800	2,857	94,000	2,857
2021-06-01	2,902	2,912	2,811	2,811	106,700	2,811
2021-05-31	2,970	2,991	2,897	2,912	74,300	2,912
2021-05-28	2,960	3,015	2,911	2,974	67,500	2,974
2021-05-27	3,000	3,000	2,900	2,910	230,100	2,910
2021-05-26	3,010	3,055	2,984	3,030	38,200	3,030
2021-05-25	2,970	3,040	2,943	3,025	85,000	3,025
2021-05-24	3,040	3,075	2,919	2,933	181,400	2,933
2021-05-21	3,065	3,185	3,015	3,150	82,400	3,150
2021-05-20	3,000	3,060	2,985	3,035	49,100	3,035
2021-05-19	2,971	3,095	2,965	3,070	59,200	3,070
2021-05-18	2,913	3,075	2,903	3,050	87,400	3,050
2021-05-17	3,115	3,140	2,913	2,932	107,900	2,932
2021-05-14	2,965	3,085	2,954	3,060	99,500	3,060
2021-05-13	2,998	3,005	2,883	2,931	105,000	2,931
2021-05-12	3,040	3,080	2,942	2,998	152,500	2,998
2021-05-11	3,110	3,155	3,015	3,040	112,600	3,040
2021-05-10	3,145	3,215	3,075	3,195	136,700	3,195
2021-05-07	3,110	3,200	3,080	3,175	145,200	3,175
2021-05-06	3,350	3,440	3,110	3,145	259,000	3,145
2021-04-30	3,565	3,565	3,435	3,490	116,400	3,490
2021-04-28	3,635	3,670	3,550	3,575	64,900	3,575
2021-04-27	3,665	3,745	3,620	3,635	61,800	3,635
2021-04-26	3,765	3,770	3,615	3,620	72,400	3,620
2021-04-23	3,730	3,805	3,700	3,710	44,000	3,710
2021-04-22	3,810	3,850	3,755	3,790	55,800	3,790
2021-04-21	3,880	3,945	3,710	3,740	77,700	3,740
2021-04-20	3,990	4,015	3,880	3,920	56,000	3,920
2021-04-19	3,825	4,040	3,825	4,030	77,900	4,030
2021-04-16	3,870	3,930	3,805	3,825	41,200	3,825
2021-04-15	3,880	3,920	3,830	3,870	50,600	3,870
2021-04-14	3,880	3,990	3,880	3,920	38,000	3,920
2021-04-13	3,840	3,935	3,810	3,890	36,100	3,890
2021-04-12	4,100	4,120	3,855	3,855	92,900	3,855
2021-04-09	3,990	4,080	3,975	4,070	97,500	4,070
2021-04-08	3,910	3,995	3,845	3,975	61,900	3,975
2021-04-07	3,900	3,940	3,830	3,900	49,400	3,900
2021-04-06	3,925	3,945	3,815	3,850	33,700	3,850
2021-04-05	3,965	3,990	3,860	3,885	40,800	3,885
2021-04-02	3,900	3,940	3,850	3,910	34,100	3,910
2021-04-01	3,885	3,900	3,785	3,835	39,200	3,835
2021-03-31	3,710	3,890	3,710	3,855	58,500	3,855
2021-03-30	3,715	3,790	3,665	3,670	24,700	3,670
2021-03-29	3,805	3,925	3,690	3,700	72,000	3,700
2021-03-26	3,745	3,845	3,700	3,845	59,500	3,845
2021-03-25	3,835	3,835	3,635	3,685	102,400	3,685
2021-03-24	3,970	3,970	3,835	3,890	83,600	3,890
2021-03-23	4,000	4,110	3,830	3,830	81,700	3,830
2021-03-22	3,995	4,055	3,845	3,845	100,600	3,845
2021-03-19	3,815	4,015	3,795	3,960	129,700	3,960
2021-03-18	3,685	3,890	3,680	3,875	107,900	3,875
2021-03-17	3,610	3,765	3,610	3,660	54,700	3,660
2021-03-16	3,540	3,640	3,510	3,635	45,100	3,635
2021-03-15	3,590	3,590	3,495	3,540	57,500	3,540
2021-03-12	3,525	3,655	3,515	3,610	72,900	3,610
2021-03-11	3,490	3,500	3,405	3,455	66,600	3,455
2021-03-10	3,555	3,640	3,485	3,520	71,000	3,520
2021-03-09	3,430	3,575	3,350	3,535	84,600	3,535
2021-03-08	3,460	3,640	3,460	3,500	120,100	3,500
2021-03-05	3,445	3,475	3,205	3,430	197,400	3,430
2021-03-04	3,595	3,680	3,405	3,480	231,700	3,480
2021-03-03	3,915	3,980	3,600	3,665	214,100	3,665
2021-03-02	4,010	4,100	3,920	3,940	100,700	3,940
2021-03-01	4,190	4,200	3,975	4,010	121,400	4,010
2021-02-26	4,125	4,285	4,050	4,165	112,400	4,165
2021-02-25	4,350	4,390	4,240	4,245	88,200	4,245
2021-02-24	4,360	4,425	4,220	4,245	153,600	4,245
2021-02-22	4,170	4,510	4,170	4,410	228,800	4,410
2021-02-19	4,015	4,170	3,965	4,145	147,100	4,145
2021-02-18	4,035	4,120	4,000	4,060	108,700	4,060
2021-02-17	4,020	4,135	4,015	4,035	143,600	4,035
2021-02-16	3,840	4,190	3,825	4,035	285,200	4,035
2021-02-15	3,870	3,885	3,790	3,840	183,900	3,840
2021-02-12	3,845	3,915	3,750	3,820	243,200	3,820
2021-02-10	3,795	3,890	3,690	3,835	383,200	3,835
2021-02-09	3,915	4,020	3,615	3,770	1,129,100	3,770
2021-02-08	4,080	4,080	4,080	4,080	87,400	4,080
2021-02-05	5,330	5,340	5,000	5,080	493,600	5,080
2021-02-04	4,965	5,190	4,965	5,160	132,300	5,160
2021-02-03	5,050	5,130	4,965	5,050	74,600	5,050
2021-02-02	4,900	5,070	4,845	5,030	71,700	5,030
2021-02-01	4,790	4,940	4,655	4,895	108,500	4,895
2021-01-29	4,960	5,090	4,820	4,820	124,700	4,820
2021-01-28	5,020	5,040	4,890	4,930	174,100	4,930
2021-01-27	5,040	5,150	4,990	5,130	99,300	5,130
2021-01-26	5,220	5,220	4,970	4,980	137,700	4,980
2021-01-25	5,100	5,260	5,090	5,220	77,500	5,220
2021-01-22	5,220	5,320	5,070	5,130	101,400	5,130
2021-01-21	5,050	5,240	5,030	5,230	98,200	5,230
2021-01-20	4,990	5,190	4,900	5,100	117,900	5,100
2021-01-19	5,100	5,100	4,975	4,985	58,100	4,985
2021-01-18	5,000	5,100	4,890	5,100	77,700	5,100
2021-01-15	5,050	5,090	4,805	5,050	206,600	5,050
2021-01-14	5,250	5,310	5,020	5,050	160,900	5,050
2021-01-13	5,170	5,300	5,080	5,290	112,200	5,290
2021-01-12	5,350	5,390	5,110	5,150	167,200	5,150
2021-01-08	5,460	5,590	5,210	5,250	178,100	5,250
2021-01-07	5,460	5,500	5,300	5,460	140,500	5,460
2021-01-06	5,500	5,620	5,410	5,530	130,200	5,530
2021-01-05	5,750	5,790	5,450	5,460	268,800	5,460
2021-01-04	5,500	5,940	5,310	5,850	313,000	5,850

分割・併合履歴： [2020-06-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3998 (株)すららネット の時系列データ [2021年度]

3998 (株)すららネットの時系列データ [2021年度]