すららネット
3998グロース/情報･通信業/SuRaLa Net Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 318.0 | 319.0 | 317.0 | 318.0 | -1.0 | -0.31% | 5,100 |
| 2026-03-12 | 325.0 | 325.0 | 319.0 | 319.0 | -3.0 | -0.93% | 3,800 |
| 2026-03-11 | 319.0 | 323.0 | 319.0 | 322.0 | +2.0 | +0.63% | 21,000 |
| 2026-03-10 | 318.0 | 320.0 | 317.0 | 320.0 | +2.0 | +0.63% | 5,100 |
| 2026-03-09 | 324.0 | 325.0 | 315.0 | 318.0 | -8.0 | -2.45% | 23,400 |
| 2026-03-06 | 327.0 | 333.0 | 325.0 | 326.0 | 0.0 | 0.00% | 10,500 |
| 2026-03-05 | 325.0 | 329.0 | 323.0 | 326.0 | +4.0 | +1.24% | 6,700 |
| 2026-03-04 | 324.0 | 330.0 | 320.0 | 322.0 | -2.0 | -0.62% | 20,600 |
| 2026-03-03 | 334.0 | 334.0 | 324.0 | 324.0 | -4.0 | -1.22% | 23,100 |
| 2026-03-02 | 328.0 | 332.0 | 327.0 | 328.0 | -4.0 | -1.20% | 3,600 |
| 2026-02-27 | 325.0 | 333.0 | 325.0 | 332.0 | +6.0 | +1.84% | 18,200 |
| 2026-02-26 | 328.0 | 329.0 | 325.0 | 326.0 | +1.0 | +0.31% | 2,500 |
| 2026-02-25 | 330.0 | 330.0 | 325.0 | 325.0 | -2.0 | -0.61% | 5,200 |
| 2026-02-24 | 325.0 | 330.0 | 325.0 | 327.0 | +3.0 | +0.93% | 7,800 |
| 2026-02-20 | 330.0 | 330.0 | 324.0 | 324.0 | -4.0 | -1.22% | 10,700 |
| 2026-02-19 | 327.0 | 330.0 | 325.0 | 328.0 | 0.0 | 0.00% | 12,300 |
| 2026-02-18 | 328.0 | 333.0 | 327.0 | 328.0 | 0.0 | 0.00% | 6,400 |
| 2026-02-17 | 336.0 | 341.0 | 328.0 | 328.0 | +3.0 | +0.92% | 20,800 |
| 2026-02-16 | 324.0 | 327.0 | 324.0 | 325.0 | -1.0 | -0.31% | 4,600 |
| 2026-02-13 | 328.0 | 328.0 | 321.0 | 326.0 | -2.0 | -0.61% | 16,600 |
| 2026-02-12 | 325.0 | 328.0 | 322.0 | 328.0 | 0.0 | 0.00% | 33,700 |
| 2026-02-10 | 328.0 | 328.0 | 324.0 | 328.0 | +2.0 | +0.61% | 32,700 |
| 2026-02-09 | 331.0 | 333.0 | 320.0 | 326.0 | -46.0 | -12.37% | 122,200 |
| 2026-02-06 | 344.0 | 377.0 | 331.0 | 372.0 | +29.0 | +8.45% | 96,100 |
| 2026-02-05 | 331.0 | 347.0 | 331.0 | 343.0 | +12.0 | +3.63% | 14,100 |
| 2026-02-04 | 334.0 | 334.0 | 328.0 | 331.0 | -2.0 | -0.60% | 5,700 |
| 2026-02-03 | 332.0 | 337.0 | 332.0 | 333.0 | +1.0 | +0.30% | 4,000 |
| 2026-02-02 | 336.0 | 339.0 | 330.0 | 332.0 | -4.0 | -1.19% | 13,200 |
| 2026-01-30 | 327.0 | 336.0 | 327.0 | 336.0 | +9.0 | +2.75% | 14,600 |
| 2026-01-29 | 334.0 | 335.0 | 326.0 | 327.0 | -7.0 | -2.10% | 10,900 |
| 2026-01-28 | 333.0 | 335.0 | 333.0 | 334.0 | +1.0 | +0.30% | 4,600 |
| 2026-01-27 | 332.0 | 335.0 | 332.0 | 333.0 | +1.0 | +0.30% | 17,200 |
| 2026-01-26 | 321.0 | 352.0 | 321.0 | 332.0 | +6.0 | +1.84% | 71,200 |
| 2026-01-23 | 329.0 | 329.0 | 323.0 | 326.0 | +2.0 | +0.62% | 4,600 |
| 2026-01-22 | 328.0 | 328.0 | 321.0 | 324.0 | -2.0 | -0.61% | 7,800 |
| 2026-01-21 | 327.0 | 328.0 | 324.0 | 326.0 | -1.0 | -0.31% | 4,100 |
| 2026-01-20 | 330.0 | 330.0 | 327.0 | 327.0 | 0.0 | 0.00% | 2,800 |
| 2026-01-19 | 331.0 | 331.0 | 326.0 | 327.0 | -4.0 | -1.21% | 6,000 |
| 2026-01-16 | 324.0 | 331.0 | 324.0 | 331.0 | +7.0 | +2.16% | 15,100 |
| 2026-01-15 | 323.0 | 328.0 | 323.0 | 324.0 | +1.0 | +0.31% | 9,700 |
| 2026-01-14 | 324.0 | 324.0 | 323.0 | 323.0 | -3.0 | -0.92% | 8,200 |
| 2026-01-13 | 332.0 | 332.0 | 324.0 | 326.0 | -2.0 | -0.61% | 6,700 |
| 2026-01-09 | 328.0 | 330.0 | 325.0 | 328.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-08 | 326.0 | 332.0 | 324.0 | 328.0 | +2.0 | +0.61% | 11,700 |
| 2026-01-07 | 324.0 | 330.0 | 323.0 | 326.0 | -1.0 | -0.31% | 10,500 |
| 2026-01-06 | 323.0 | 327.0 | 323.0 | 327.0 | +3.0 | +0.93% | 12,700 |
| 2026-01-05 | 333.0 | 333.0 | 320.0 | 324.0 | -11.0 | -3.28% | 19,000 |
| 2025-12-30 | 333.0 | 335.0 | 331.0 | 335.0 | +2.0 | +0.60% | 9,500 |
| 2025-12-29 | 333.0 | 336.0 | 331.0 | 333.0 | +6.0 | +1.83% | 24,100 |
| 2025-12-26 | 324.0 | 327.0 | 323.0 | 327.0 | +3.0 | +0.93% | 32,600 |
| 2025-12-25 | 324.0 | 326.0 | 324.0 | 324.0 | +1.0 | +0.31% | 23,200 |
| 2025-12-24 | 325.0 | 326.0 | 322.0 | 323.0 | 0.0 | 0.00% | 55,100 |
| 2025-12-23 | 320.0 | 325.0 | 318.0 | 323.0 | +3.0 | +0.94% | 41,600 |
| 2025-12-22 | 316.0 | 323.0 | 316.0 | 320.0 | -1.0 | -0.31% | 21,300 |
| 2025-12-19 | 322.0 | 322.0 | 316.0 | 321.0 | -2.0 | -0.62% | 39,800 |
| 2025-12-18 | 319.0 | 324.0 | 319.0 | 323.0 | -8.0 | -2.42% | 62,300 |
| 2025-12-17 | 326.0 | 331.0 | 326.0 | 331.0 | +4.0 | +1.22% | 39,100 |
| 2025-12-16 | 340.0 | 340.0 | 327.0 | 327.0 | -15.0 | -4.39% | 23,500 |
| 2025-12-15 | 331.0 | 342.0 | 329.0 | 342.0 | +5.0 | +1.48% | 37,500 |
| 2025-12-12 | 336.0 | 338.0 | 332.0 | 337.0 | -3.0 | -0.88% | 12,300 |
| 2025-12-11 | 340.0 | 345.0 | 328.0 | 340.0 | -1.0 | -0.29% | 44,900 |
| 2025-12-10 | 342.0 | 343.0 | 336.0 | 341.0 | -1.0 | -0.29% | 13,700 |
| 2025-12-09 | 349.0 | 349.0 | 340.0 | 342.0 | -7.0 | -2.01% | 17,300 |
| 2025-12-08 | 351.0 | 352.0 | 349.0 | 349.0 | -2.0 | -0.57% | 20,500 |
| 2025-12-05 | 353.0 | 353.0 | 350.0 | 351.0 | -2.0 | -0.57% | 52,700 |
| 2025-12-04 | 352.0 | 356.0 | 352.0 | 353.0 | +1.0 | +0.28% | 8,400 |
| 2025-12-03 | 356.0 | 356.0 | 351.0 | 352.0 | -6.0 | -1.68% | 5,200 |
| 2025-12-02 | 358.0 | 358.0 | 354.0 | 358.0 | -4.0 | -1.10% | 14,400 |
| 2025-12-01 | 362.0 | 364.0 | 358.0 | 362.0 | -2.0 | -0.55% | 5,500 |
| 2025-11-28 | 361.0 | 365.0 | 359.0 | 364.0 | +5.0 | +1.39% | 14,200 |
| 2025-11-27 | 352.0 | 360.0 | 352.0 | 359.0 | +3.0 | +0.84% | 10,900 |
| 2025-11-26 | 355.0 | 358.0 | 352.0 | 356.0 | +1.0 | +0.28% | 19,700 |
| 2025-11-25 | 353.0 | 355.0 | 351.0 | 355.0 | +1.0 | +0.28% | 8,600 |
| 2025-11-21 | 355.0 | 357.0 | 352.0 | 354.0 | -6.0 | -1.67% | 7,600 |
| 2025-11-20 | 356.0 | 360.0 | 353.0 | 360.0 | +7.0 | +1.98% | 10,800 |
| 2025-11-19 | 353.0 | 358.0 | 351.0 | 353.0 | +2.0 | +0.57% | 12,500 |
| 2025-11-18 | 351.0 | 352.0 | 351.0 | 351.0 | 0.0 | 0.00% | 21,800 |
| 2025-11-17 | 354.0 | 355.0 | 350.0 | 351.0 | -6.0 | -1.68% | 15,700 |
| 2025-11-14 | 360.0 | 360.0 | 354.0 | 357.0 | -3.0 | -0.83% | 9,200 |
| 2025-11-13 | 363.0 | 369.0 | 360.0 | 360.0 | 0.0 | 0.00% | 11,900 |
| 2025-11-12 | 363.0 | 364.0 | 357.0 | 360.0 | -1.0 | -0.28% | 18,700 |
| 2025-11-11 | 365.0 | 365.0 | 359.0 | 361.0 | -2.0 | -0.55% | 13,000 |
| 2025-11-10 | 365.0 | 371.0 | 352.0 | 363.0 | -10.0 | -2.68% | 34,700 |
| 2025-11-07 | 360.0 | 385.0 | 359.0 | 373.0 | +9.0 | +2.47% | 24,200 |
| 2025-11-06 | 365.0 | 368.0 | 359.0 | 364.0 | +2.0 | +0.55% | 5,800 |
| 2025-11-05 | 364.0 | 368.0 | 360.0 | 362.0 | -3.0 | -0.82% | 9,900 |
| 2025-11-04 | 367.0 | 369.0 | 365.0 | 365.0 | -4.0 | -1.08% | 8,000 |
| 2025-10-31 | 371.0 | 371.0 | 366.0 | 369.0 | -3.0 | -0.81% | 16,500 |
| 2025-10-30 | 376.0 | 376.0 | 370.0 | 372.0 | -3.0 | -0.80% | 8,400 |
| 2025-10-29 | 375.0 | 378.0 | 370.0 | 375.0 | 0.0 | 0.00% | 12,800 |
| 2025-10-28 | 372.0 | 379.0 | 372.0 | 375.0 | +1.0 | +0.27% | 12,700 |
| 2025-10-27 | 374.0 | 378.0 | 367.0 | 374.0 | -4.0 | -1.06% | 9,300 |
| 2025-10-24 | 381.0 | 384.0 | 377.0 | 378.0 | -2.0 | -0.53% | 5,800 |
| 2025-10-23 | 380.0 | 383.0 | 380.0 | 380.0 | 0.0 | 0.00% | 5,200 |
| 2025-10-22 | 372.0 | 383.0 | 372.0 | 380.0 | +10.0 | +2.70% | 11,200 |
| 2025-10-21 | 366.0 | 375.0 | 366.0 | 370.0 | +2.0 | +0.54% | 7,200 |
| 2025-10-20 | 378.0 | 378.0 | 366.0 | 368.0 | -5.0 | -1.34% | 15,600 |
| 2025-10-17 | 375.0 | 382.0 | 369.0 | 373.0 | -2.0 | -0.53% | 7,000 |
| 2025-10-16 | 372.0 | 383.0 | 372.0 | 375.0 | +3.0 | +0.81% | 14,000 |
| 2025-10-15 | 362.0 | 374.0 | 362.0 | 372.0 | +10.0 | +2.76% | 10,300 |
| 2025-10-14 | 370.0 | 373.0 | 362.0 | 362.0 | -9.0 | -2.43% | 15,900 |
| 2025-10-10 | 377.0 | 380.0 | 371.0 | 371.0 | -4.0 | -1.07% | 14,700 |
| 2025-10-09 | 379.0 | 381.0 | 375.0 | 375.0 | -5.0 | -1.32% | 15,300 |
| 2025-10-08 | 376.0 | 384.0 | 375.0 | 380.0 | +5.0 | +1.33% | 13,400 |
| 2025-10-07 | 382.0 | 383.0 | 370.0 | 375.0 | -7.0 | -1.83% | 23,800 |
| 2025-10-06 | 377.0 | 382.0 | 370.0 | 382.0 | +10.0 | +2.69% | 23,300 |
| 2025-10-03 | 365.0 | 379.0 | 365.0 | 372.0 | +9.0 | +2.48% | 16,700 |
| 2025-10-02 | 365.0 | 369.0 | 363.0 | 363.0 | 0.0 | 0.00% | 27,100 |
| 2025-10-01 | 385.0 | 385.0 | 356.0 | 363.0 | -21.0 | -5.47% | 78,200 |
| 2025-09-30 | 378.0 | 389.0 | 378.0 | 384.0 | +8.0 | +2.13% | 21,200 |
| 2025-09-29 | 388.0 | 393.0 | 376.0 | 376.0 | -13.0 | -3.34% | 29,900 |
| 2025-09-26 | 392.0 | 398.0 | 388.0 | 389.0 | -1.0 | -0.26% | 25,100 |
| 2025-09-25 | 405.0 | 410.0 | 390.0 | 390.0 | -20.0 | -4.88% | 64,700 |
| 2025-09-24 | 392.0 | 425.0 | 389.0 | 410.0 | +14.0 | +3.54% | 185,200 |
| 2025-09-22 | 399.0 | 401.0 | 395.0 | 396.0 | 0.0 | 0.00% | 20,300 |
| 2025-09-19 | 399.0 | 420.0 | 394.0 | 396.0 | -7.0 | -1.74% | 79,700 |
| 2025-09-18 | 401.0 | 430.0 | 397.0 | 403.0 | +10.0 | +2.54% | 145,800 |
| 2025-09-17 | 415.0 | 415.0 | 385.0 | 393.0 | -19.0 | -4.61% | 84,400 |
| 2025-09-16 | 394.0 | 425.0 | 392.0 | 412.0 | +22.0 | +5.64% | 136,100 |
| 2025-09-12 | 430.0 | 439.0 | 389.0 | 390.0 | — | — | 128,100 |
直近120営業日分を表示