3998 (株)すららネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	453	457	448	452	24,600	452
2023-12-28	434	469	434	458	54,700	458
2023-12-27	421	445	420	434	102,300	434
2023-12-26	440	447	420	426	95,800	426
2023-12-25	475	476	446	447	109,700	447
2023-12-22	481	481	476	478	36,600	478
2023-12-21	486	486	480	481	15,100	481
2023-12-20	486	487	485	487	18,300	487
2023-12-19	488	489	484	487	12,000	487
2023-12-18	493	494	486	488	8,500	488
2023-12-15	488	495	485	492	25,600	492
2023-12-14	487	491	483	488	23,000	488
2023-12-13	482	490	480	487	26,200	487
2023-12-12	489	491	481	483	33,000	483
2023-12-11	491	497	481	485	29,500	485
2023-12-08	498	498	490	490	28,800	490
2023-12-07	499	501	496	498	19,700	498
2023-12-06	512	513	494	499	40,500	499
2023-12-05	520	520	511	512	11,800	512
2023-12-04	525	525	511	519	31,100	519
2023-12-01	549	549	498	525	65,600	525
2023-11-30	545	548	539	546	10,600	546
2023-11-29	542	548	541	545	9,500	545
2023-11-28	546	550	543	544	12,100	544
2023-11-27	553	554	549	550	7,600	550
2023-11-24	556	557	553	553	11,400	553
2023-11-22	554	561	554	557	9,400	557
2023-11-21	551	561	540	560	18,800	560
2023-11-20	549	555	541	545	18,300	545
2023-11-17	544	549	544	546	11,000	546
2023-11-16	551	554	549	550	10,000	550
2023-11-15	556	565	554	554	14,800	554
2023-11-14	564	565	557	557	4,400	557
2023-11-13	568	569	561	564	6,900	564
2023-11-10	571	572	567	568	9,800	568
2023-11-09	573	576	560	576	12,700	576
2023-11-08	566	578	566	570	10,300	570
2023-11-07	567	570	564	569	6,800	569
2023-11-06	566	573	560	569	34,200	569
2023-11-02	546	564	546	555	24,600	555
2023-11-01	547	558	541	556	15,800	556
2023-10-31	538	545	533	545	11,000	545
2023-10-30	549	554	534	534	29,800	534
2023-10-27	552	557	550	554	12,800	554
2023-10-26	558	560	541	555	13,600	555
2023-10-25	555	565	555	562	7,500	562
2023-10-24	551	563	551	554	23,900	554
2023-10-23	565	570	552	559	12,600	559
2023-10-20	558	572	558	569	14,600	569
2023-10-19	551	575	551	566	10,100	566
2023-10-18	560	570	550	566	13,900	566
2023-10-17	567	576	560	563	21,800	563
2023-10-16	581	582	567	567	29,100	567
2023-10-13	589	589	575	581	16,100	581
2023-10-12	588	592	584	589	6,600	589
2023-10-11	594	594	580	588	8,800	588
2023-10-10	579	588	579	588	10,400	588
2023-10-06	569	582	566	577	10,700	577
2023-10-05	570	586	570	575	18,000	575
2023-10-04	576	583	565	570	24,800	570
2023-10-03	598	598	585	591	20,600	591
2023-10-02	608	610	599	601	9,300	601
2023-09-29	609	614	604	612	6,900	612
2023-09-28	599	608	595	608	6,000	608
2023-09-27	600	607	596	599	9,300	599
2023-09-26	613	613	601	601	5,500	601
2023-09-25	597	615	597	604	18,400	604
2023-09-22	589	601	589	597	12,300	597
2023-09-21	599	599	588	595	26,700	595
2023-09-20	600	602	597	602	8,300	602
2023-09-19	604	604	595	600	21,500	600
2023-09-15	606	610	599	606	22,700	606
2023-09-14	611	617	608	609	11,500	609
2023-09-13	612	620	607	615	11,100	615
2023-09-12	608	617	608	617	21,000	617
2023-09-11	618	622	604	611	15,800	611
2023-09-08	615	618	606	618	13,900	618
2023-09-07	622	623	615	620	20,400	620
2023-09-06	624	634	621	625	12,700	625
2023-09-05	622	632	621	627	9,500	627
2023-09-04	622	630	622	627	8,100	627
2023-09-01	622	624	618	622	4,500	622
2023-08-31	622	629	618	622	7,600	622
2023-08-30	628	628	616	621	17,300	621
2023-08-29	613	641	613	628	34,400	628
2023-08-28	625	627	612	612	10,300	612
2023-08-25	615	625	615	618	6,600	618
2023-08-24	633	638	622	622	16,300	622
2023-08-23	625	637	625	637	7,800	637
2023-08-22	627	641	625	633	13,100	633
2023-08-21	625	638	623	627	17,200	627
2023-08-18	638	638	621	629	41,100	629
2023-08-17	601	620	590	620	36,500	620
2023-08-16	616	616	599	602	26,300	602
2023-08-15	622	625	606	618	44,100	618
2023-08-14	639	655	600	622	73,500	622
2023-08-10	639	646	636	643	7,700	643
2023-08-09	634	644	634	639	11,000	639
2023-08-08	650	650	631	635	24,600	635
2023-08-07	649	652	642	646	32,100	646
2023-08-04	642	663	642	657	12,100	657
2023-08-03	656	659	646	646	19,000	646
2023-08-02	666	668	656	661	14,300	661
2023-08-01	669	672	660	666	9,500	666
2023-07-31	658	669	657	666	15,400	666
2023-07-28	658	665	653	659	25,000	659
2023-07-27	666	671	660	667	16,800	667
2023-07-26	669	673	664	666	8,400	666
2023-07-25	678	678	667	674	14,400	674
2023-07-24	683	688	671	675	13,900	675
2023-07-21	680	681	670	680	12,100	680
2023-07-20	679	683	668	680	20,700	680
2023-07-19	672	680	663	677	31,200	677
2023-07-18	660	684	654	672	50,900	672
2023-07-14	668	668	646	655	17,000	655
2023-07-13	640	655	637	651	28,600	651
2023-07-12	647	650	637	642	13,100	642
2023-07-11	656	662	647	647	14,000	647
2023-07-10	651	658	646	652	17,000	652
2023-07-07	658	662	652	655	8,600	655
2023-07-06	668	668	653	659	14,500	659
2023-07-05	663	667	655	664	10,300	664
2023-07-04	660	670	655	663	13,100	663
2023-07-03	669	671	660	667	18,800	667
2023-06-30	665	674	651	668	29,400	668
2023-06-29	659	669	659	663	11,400	663
2023-06-28	655	685	655	658	19,500	658
2023-06-27	674	674	653	659	18,300	659
2023-06-26	671	672	661	669	19,300	669
2023-06-23	691	693	675	675	22,500	675
2023-06-22	703	704	687	695	17,100	695
2023-06-21	700	703	691	703	18,900	703
2023-06-20	694	700	679	700	16,200	700
2023-06-19	682	706	681	698	44,300	698
2023-06-16	660	686	660	686	20,700	686
2023-06-15	662	682	661	666	29,700	666
2023-06-14	673	683	667	667	17,800	667
2023-06-13	688	691	675	676	38,600	676
2023-06-12	687	688	676	686	17,000	686
2023-06-09	689	689	667	679	22,700	679
2023-06-08	669	683	660	683	17,400	683
2023-06-07	673	683	671	673	17,600	673
2023-06-06	661	677	661	675	27,000	675
2023-06-05	662	668	650	666	24,400	666
2023-06-02	658	671	652	653	18,700	653
2023-06-01	661	661	645	658	13,600	658
2023-05-31	657	662	642	662	11,400	662
2023-05-30	641	660	640	657	20,100	657
2023-05-29	653	653	641	647	14,900	647
2023-05-26	641	654	638	648	14,300	648
2023-05-25	653	658	637	650	25,100	650
2023-05-24	644	662	643	653	17,800	653
2023-05-23	670	671	650	650	27,300	650
2023-05-22	658	669	653	669	15,200	669
2023-05-19	652	667	651	658	19,100	658
2023-05-18	658	658	644	646	16,800	646
2023-05-17	638	653	623	653	43,400	653
2023-05-16	658	666	631	641	51,800	641
2023-05-15	669	669	651	657	22,300	657
2023-05-12	681	681	662	664	46,000	664
2023-05-11	681	690	680	680	18,100	680
2023-05-10	701	701	681	687	34,400	687
2023-05-09	695	712	681	706	51,500	706
2023-05-08	707	734	695	697	101,800	697
2023-05-02	760	760	717	727	72,400	727
2023-05-01	750	766	739	750	40,200	750
2023-04-28	708	748	708	739	43,900	739
2023-04-27	714	716	708	708	13,300	708
2023-04-26	710	713	705	713	15,400	713
2023-04-25	710	717	710	710	11,100	710
2023-04-24	711	722	709	710	31,600	710
2023-04-21	718	718	707	711	25,200	711
2023-04-20	730	737	723	723	8,300	723
2023-04-19	721	742	721	730	14,000	730
2023-04-18	727	739	725	725	11,800	725
2023-04-17	738	739	720	729	13,400	729
2023-04-14	736	748	734	734	25,900	734
2023-04-13	715	738	715	724	26,700	724
2023-04-12	714	722	710	715	14,000	715
2023-04-11	726	737	717	717	13,200	717
2023-04-10	716	730	712	719	15,500	719
2023-04-07	713	720	711	720	11,800	720
2023-04-06	720	721	710	715	36,600	715
2023-04-05	739	743	727	730	14,400	730
2023-04-04	753	753	736	742	18,200	742
2023-04-03	759	767	751	753	19,000	753
2023-03-31	755	759	744	755	15,100	755
2023-03-30	767	768	746	753	13,000	753
2023-03-29	753	762	744	752	23,500	752
2023-03-28	742	750	738	738	10,300	738
2023-03-27	752	754	742	742	9,600	742
2023-03-24	738	758	731	752	21,800	752
2023-03-23	744	744	727	738	12,300	738
2023-03-22	729	748	729	748	15,400	748
2023-03-20	750	750	721	724	30,400	724
2023-03-17	730	746	726	745	19,400	745
2023-03-16	719	723	705	723	28,500	723
2023-03-15	735	751	731	733	22,200	733
2023-03-14	750	757	731	734	55,600	734
2023-03-13	762	775	751	758	48,500	758
2023-03-10	781	789	775	782	32,500	782
2023-03-09	789	789	779	781	23,400	781
2023-03-08	780	792	775	791	31,900	791
2023-03-07	776	792	773	781	18,400	781
2023-03-06	778	787	774	776	19,900	776
2023-03-03	770	779	766	770	21,300	770
2023-03-02	775	778	766	770	16,800	770
2023-03-01	783	783	761	767	27,000	767
2023-02-28	773	787	771	777	24,400	777
2023-02-27	760	772	753	772	22,800	772
2023-02-24	792	792	764	766	60,600	766
2023-02-22	800	805	782	787	56,800	787
2023-02-21	819	827	810	813	24,200	813
2023-02-20	812	820	797	819	30,100	819
2023-02-17	823	836	793	807	54,400	807
2023-02-16	821	822	810	813	28,500	813
2023-02-15	842	842	809	817	51,700	817
2023-02-14	858	868	841	847	35,700	847
2023-02-13	844	866	842	858	38,700	858
2023-02-10	861	864	843	859	46,100	859
2023-02-09	862	865	838	861	57,300	861
2023-02-08	873	881	853	863	64,300	863
2023-02-07	824	907	824	879	311,800	879
2023-02-06	835	856	812	824	353,600	824
2023-02-03	892	907	889	906	74,100	906
2023-02-02	887	910	885	896	87,200	896
2023-02-01	885	905	875	877	75,200	877
2023-01-31	860	883	851	883	40,100	883
2023-01-30	865	881	854	854	51,200	854
2023-01-27	890	904	870	870	59,200	870
2023-01-26	894	904	883	895	33,800	895
2023-01-25	898	898	883	885	29,300	885
2023-01-24	898	907	885	897	55,400	897
2023-01-23	883	897	862	895	84,300	895
2023-01-20	871	871	858	863	44,900	863
2023-01-19	848	889	823	877	63,500	877
2023-01-18	838	864	822	860	36,100	860
2023-01-17	829	842	823	831	32,500	831
2023-01-16	844	856	832	839	39,000	839
2023-01-13	850	858	831	853	51,500	853
2023-01-12	890	890	850	865	109,100	865
2023-01-11	888	910	872	900	131,600	900
2023-01-10	899	902	860	881	227,500	881
2023-01-06	810	920	801	869	714,600	869
2023-01-05	772	800	757	797	38,600	797
2023-01-04	768	783	755	772	21,400	772

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 [2023年度]

3998 (株)すららネットの時系列データ [2023年度]