ソーバル(2186)の株価時系列情報
ソーバル(2186)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 984 | 986 | 982 | 986 | 7,500 |
2024/03/26 | 983 | 985 | 982 | 983 | 2,000 |
2024/03/25 | 979 | 985 | 979 | 984 | 7,400 |
2024/03/22 | 978 | 979 | 976 | 979 | 5,700 |
2024/03/21 | 972 | 977 | 972 | 977 | 4,200 |
2024/03/19 | 972 | 974 | 970 | 971 | 5,200 |
2024/03/18 | 977 | 977 | 971 | 972 | 7,800 |
2024/03/15 | 975 | 975 | 966 | 973 | 5,700 |
2024/03/14 | 970 | 973 | 968 | 970 | 2,400 |
2024/03/13 | 973 | 973 | 969 | 970 | 3,900 |
2024/03/12 | 977 | 977 | 970 | 971 | 7,300 |
2024/03/11 | 982 | 982 | 975 | 976 | 3,800 |
2024/03/08 | 983 | 983 | 979 | 980 | 2,500 |
2024/03/07 | 985 | 985 | 978 | 983 | 4,400 |
2024/03/06 | 985 | 986 | 981 | 981 | 3,500 |
2024/03/05 | 980 | 984 | 976 | 984 | 4,400 |
2024/03/04 | 981 | 983 | 979 | 982 | 3,800 |
2024/03/01 | 985 | 985 | 982 | 982 | 1,200 |
2024/02/29 | 986 | 986 | 981 | 985 | 3,300 |
2024/02/28 | 989 | 989 | 975 | 989 | 47,800 |
2024/02/27 | 995 | 997 | 993 | 997 | 2,600 |
2024/02/26 | 995 | 998 | 989 | 992 | 11,700 |
2024/02/22 | 996 | 997 | 991 | 995 | 3,800 |
2024/02/21 | 995 | 997 | 990 | 996 | 5,700 |
2024/02/20 | 996 | 996 | 991 | 994 | 4,300 |
2024/02/19 | 994 | 996 | 993 | 996 | 2,700 |
2024/02/16 | 989 | 995 | 989 | 990 | 2,300 |
2024/02/15 | 992 | 995 | 989 | 989 | 6,200 |
2024/02/14 | 999 | 999 | 992 | 992 | 2,600 |
2024/02/13 | 995 | 999 | 995 | 998 | 1,500 |
2024/02/09 | 1,000 | 1,000 | 989 | 994 | 12,600 |
2024/02/08 | 1,002 | 1,002 | 995 | 996 | 5,800 |
2024/02/07 | 1,002 | 1,003 | 1,000 | 1,002 | 2,100 |
2024/02/06 | 1,003 | 1,004 | 1,002 | 1,002 | 1,000 |
2024/02/05 | 1,003 | 1,003 | 1,000 | 1,003 | 3,500 |
2024/02/02 | 1,000 | 1,005 | 1,000 | 1,001 | 3,400 |
2024/02/01 | 1,002 | 1,002 | 1,000 | 1,002 | 4,100 |
2024/01/31 | 1,003 | 1,003 | 1,001 | 1,001 | 2,900 |
2024/01/30 | 1,003 | 1,006 | 1,002 | 1,004 | 2,600 |
2024/01/29 | 1,000 | 1,006 | 998 | 1,003 | 2,600 |
2024/01/26 | 998 | 999 | 995 | 998 | 1,500 |
2024/01/25 | 1,000 | 1,001 | 996 | 997 | 3,200 |
2024/01/24 | 998 | 1,001 | 997 | 1,001 | 3,300 |
2024/01/23 | 998 | 1,001 | 995 | 998 | 1,700 |
2024/01/22 | 994 | 1,001 | 992 | 999 | 5,500 |
2024/01/19 | 997 | 997 | 991 | 994 | 5,600 |
2024/01/18 | 999 | 1,001 | 997 | 999 | 3,600 |
2024/01/17 | 1,000 | 1,002 | 999 | 1,000 | 2,500 |
2024/01/16 | 1,002 | 1,002 | 1,000 | 1,000 | 2,100 |
2024/01/15 | 1,007 | 1,007 | 1,001 | 1,002 | 2,600 |
2024/01/12 | 1,002 | 1,002 | 998 | 1,002 | 2,400 |
2024/01/11 | 1,000 | 1,002 | 998 | 1,002 | 5,400 |
2024/01/10 | 1,001 | 1,004 | 999 | 1,000 | 5,800 |
2024/01/09 | 1,003 | 1,005 | 1,001 | 1,001 | 9,600 |
2024/01/05 | 999 | 1,003 | 999 | 1,003 | 7,100 |
2024/01/04 | 992 | 1,000 | 990 | 1,000 | 7,100 |
2023/12/29 | 1,000 | 1,000 | 990 | 990 | 13,400 |
2023/12/28 | 972 | 993 | 971 | 993 | 8,700 |
2023/12/27 | 962 | 974 | 962 | 968 | 9,000 |
2023/12/26 | 970 | 973 | 969 | 972 | 9,800 |
2023/12/25 | 969 | 970 | 967 | 970 | 3,800 |
2023/12/22 | 967 | 972 | 967 | 968 | 3,300 |
2023/12/21 | 973 | 975 | 968 | 969 | 4,600 |
2023/12/20 | 978 | 979 | 969 | 973 | 7,100 |
2023/12/19 | 973 | 979 | 971 | 973 | 3,300 |
2023/12/18 | 979 | 979 | 972 | 975 | 5,700 |
2023/12/15 | 981 | 981 | 975 | 979 | 5,200 |
2023/12/14 | 978 | 982 | 976 | 982 | 1,600 |
2023/12/13 | 982 | 982 | 978 | 980 | 1,400 |
2023/12/12 | 978 | 983 | 974 | 979 | 3,600 |
2023/12/11 | 988 | 988 | 981 | 982 | 3,600 |
2023/12/08 | 997 | 997 | 990 | 990 | 3,000 |
2023/12/07 | 996 | 999 | 996 | 998 | 1,100 |
2023/12/06 | 996 | 1,000 | 996 | 997 | 2,300 |
2023/12/05 | 1,000 | 1,000 | 997 | 997 | 2,400 |
2023/12/04 | 1,003 | 1,003 | 999 | 1,001 | 3,500 |
2023/12/01 | 998 | 1,003 | 998 | 1,002 | 1,200 |
2023/11/30 | 1,007 | 1,007 | 1,000 | 1,003 | 11,600 |
2023/11/29 | 999 | 1,002 | 998 | 1,002 | 7,600 |
2023/11/28 | 994 | 999 | 994 | 999 | 2,700 |
2023/11/27 | 993 | 998 | 992 | 994 | 3,900 |
2023/11/24 | 991 | 992 | 991 | 992 | 600 |
2023/11/22 | 991 | 993 | 991 | 991 | 700 |
2023/11/21 | 988 | 993 | 986 | 991 | 4,300 |
2023/11/20 | 982 | 986 | 982 | 985 | 2,300 |
2023/11/17 | 984 | 985 | 982 | 983 | 1,000 |
2023/11/16 | 985 | 985 | 982 | 982 | 1,200 |
2023/11/15 | 985 | 985 | 977 | 985 | 2,300 |
2023/11/14 | 978 | 981 | 977 | 977 | 2,100 |
2023/11/13 | 983 | 985 | 978 | 978 | 2,300 |
2023/11/10 | 981 | 987 | 981 | 983 | 1,800 |
2023/11/09 | 984 | 987 | 983 | 987 | 800 |
2023/11/08 | 981 | 990 | 981 | 984 | 2,200 |
2023/11/07 | 979 | 983 | 979 | 983 | 1,400 |
2023/11/06 | 975 | 980 | 975 | 979 | 2,200 |
2023/11/02 | 972 | 974 | 972 | 972 | 1,400 |
2023/11/01 | 977 | 977 | 970 | 971 | 3,500 |
2023/10/31 | 978 | 978 | 974 | 974 | 2,300 |
2023/10/30 | 972 | 975 | 969 | 975 | 1,700 |
2023/10/27 | 979 | 979 | 971 | 971 | 1,600 |
2023/10/26 | 970 | 976 | 970 | 972 | 1,000 |
2023/10/25 | 980 | 983 | 974 | 974 | 900 |
2023/10/24 | 972 | 983 | 964 | 983 | 5,100 |
2023/10/23 | 971 | 976 | 966 | 972 | 1,100 |
2023/10/20 | 964 | 972 | 962 | 971 | 3,100 |
2023/10/19 | 970 | 976 | 965 | 968 | 1,900 |
2023/10/18 | 979 | 979 | 953 | 972 | 8,800 |
2023/10/17 | 988 | 988 | 980 | 981 | 2,100 |
2023/10/16 | 989 | 996 | 981 | 981 | 4,400 |
2023/10/13 | 996 | 996 | 991 | 994 | 2,200 |
2023/10/12 | 993 | 998 | 993 | 993 | 2,500 |
2023/10/11 | 997 | 997 | 993 | 993 | 2,300 |
2023/10/10 | 994 | 1,000 | 988 | 993 | 3,700 |
2023/10/06 | 980 | 990 | 979 | 987 | 5,400 |
2023/10/05 | 975 | 985 | 972 | 980 | 4,200 |
2023/10/04 | 982 | 984 | 968 | 970 | 11,500 |
2023/10/03 | 994 | 994 | 982 | 982 | 9,400 |
2023/10/02 | 1,012 | 1,013 | 990 | 992 | 30,600 |
2023/09/29 | 1,021 | 1,021 | 1,017 | 1,019 | 7,500 |
2023/09/28 | 1,022 | 1,024 | 1,016 | 1,020 | 10,800 |
2023/09/27 | 1,013 | 1,022 | 1,013 | 1,021 | 10,600 |
2023/09/26 | 1,018 | 1,021 | 1,017 | 1,020 | 5,800 |
2023/09/25 | 1,016 | 1,021 | 1,011 | 1,018 | 13,200 |
2023/09/22 | 1,015 | 1,018 | 1,014 | 1,018 | 4,100 |
2023/09/21 | 1,020 | 1,022 | 1,017 | 1,017 | 4,900 |
2023/09/20 | 1,022 | 1,025 | 1,021 | 1,022 | 3,100 |
2023/09/19 | 1,023 | 1,025 | 1,017 | 1,022 | 8,500 |
2023/09/15 | 1,023 | 1,023 | 1,020 | 1,020 | 7,900 |
2023/09/14 | 1,021 | 1,024 | 1,016 | 1,021 | 8,500 |
2023/09/13 | 1,023 | 1,026 | 1,020 | 1,020 | 5,800 |
2023/09/12 | 1,023 | 1,027 | 1,021 | 1,023 | 8,700 |
2023/09/11 | 1,023 | 1,028 | 1,023 | 1,023 | 1,900 |
2023/09/08 | 1,029 | 1,029 | 1,017 | 1,024 | 14,200 |
2023/09/07 | 1,028 | 1,030 | 1,025 | 1,030 | 6,800 |
2023/09/06 | 1,032 | 1,032 | 1,024 | 1,027 | 10,900 |
2023/09/05 | 1,022 | 1,032 | 1,022 | 1,032 | 11,200 |
2023/09/04 | 1,030 | 1,037 | 1,023 | 1,029 | 25,000 |
2023/09/01 | 1,032 | 1,036 | 1,030 | 1,030 | 13,700 |
2023/08/31 | 1,021 | 1,033 | 1,017 | 1,032 | 39,400 |
2023/08/30 | 1,014 | 1,036 | 1,014 | 1,023 | 91,800 |
2023/08/29 | 1,069 | 1,077 | 1,069 | 1,077 | 33,700 |
2023/08/28 | 1,070 | 1,070 | 1,068 | 1,068 | 11,500 |
2023/08/25 | 1,068 | 1,070 | 1,067 | 1,069 | 8,100 |
2023/08/24 | 1,067 | 1,070 | 1,065 | 1,070 | 6,600 |
2023/08/23 | 1,065 | 1,070 | 1,065 | 1,070 | 4,500 |
2023/08/22 | 1,069 | 1,069 | 1,065 | 1,065 | 5,000 |
2023/08/21 | 1,070 | 1,070 | 1,064 | 1,069 | 2,500 |
2023/08/18 | 1,069 | 1,073 | 1,065 | 1,066 | 4,600 |
2023/08/17 | 1,071 | 1,076 | 1,069 | 1,069 | 4,500 |
2023/08/16 | 1,076 | 1,078 | 1,071 | 1,078 | 3,200 |
2023/08/15 | 1,070 | 1,077 | 1,070 | 1,077 | 4,900 |
2023/08/14 | 1,068 | 1,073 | 1,066 | 1,072 | 6,900 |
2023/08/10 | 1,067 | 1,068 | 1,065 | 1,067 | 2,700 |
2023/08/09 | 1,066 | 1,067 | 1,065 | 1,067 | 1,700 |
2023/08/08 | 1,066 | 1,067 | 1,064 | 1,064 | 4,700 |
2023/08/07 | 1,061 | 1,067 | 1,060 | 1,066 | 3,800 |
2023/08/04 | 1,068 | 1,068 | 1,062 | 1,062 | 2,900 |
2023/08/03 | 1,061 | 1,068 | 1,059 | 1,068 | 3,400 |
2023/08/02 | 1,063 | 1,065 | 1,060 | 1,061 | 4,600 |
2023/08/01 | 1,062 | 1,067 | 1,056 | 1,061 | 18,100 |
2023/07/31 | 1,070 | 1,070 | 1,061 | 1,067 | 7,100 |
2023/07/28 | 1,063 | 1,069 | 1,057 | 1,060 | 11,500 |
2023/07/27 | 1,063 | 1,065 | 1,059 | 1,063 | 4,700 |
2023/07/26 | 1,069 | 1,069 | 1,060 | 1,060 | 8,100 |
2023/07/25 | 1,060 | 1,062 | 1,056 | 1,062 | 4,800 |
2023/07/24 | 1,070 | 1,070 | 1,056 | 1,060 | 4,000 |
2023/07/21 | 1,066 | 1,066 | 1,056 | 1,057 | 3,800 |
2023/07/20 | 1,058 | 1,062 | 1,053 | 1,062 | 4,400 |
2023/07/19 | 1,052 | 1,056 | 1,052 | 1,056 | 7,800 |
2023/07/18 | 1,061 | 1,062 | 1,055 | 1,056 | 4,000 |
2023/07/14 | 1,073 | 1,073 | 1,045 | 1,060 | 11,100 |
2023/07/13 | 1,075 | 1,077 | 1,063 | 1,065 | 8,200 |
2023/07/12 | 1,084 | 1,084 | 1,075 | 1,080 | 4,300 |
2023/07/11 | 1,081 | 1,087 | 1,081 | 1,084 | 3,000 |
2023/07/10 | 1,080 | 1,083 | 1,078 | 1,081 | 14,100 |
2023/07/07 | 1,078 | 1,083 | 1,078 | 1,079 | 1,800 |
2023/07/06 | 1,087 | 1,087 | 1,077 | 1,077 | 3,600 |
2023/07/05 | 1,085 | 1,088 | 1,080 | 1,088 | 5,100 |
2023/07/04 | 1,070 | 1,085 | 1,067 | 1,082 | 10,000 |
2023/07/03 | 1,062 | 1,090 | 1,060 | 1,077 | 23,600 |
2023/06/30 | 1,085 | 1,097 | 1,075 | 1,097 | 28,200 |
2023/06/29 | 1,081 | 1,092 | 1,081 | 1,090 | 13,600 |
2023/06/28 | 1,098 | 1,098 | 1,075 | 1,075 | 7,400 |
2023/06/27 | 1,073 | 1,093 | 1,070 | 1,088 | 5,400 |
2023/06/26 | 1,070 | 1,077 | 1,063 | 1,070 | 8,100 |
2023/06/23 | 1,078 | 1,081 | 1,063 | 1,068 | 8,100 |
2023/06/22 | 1,086 | 1,086 | 1,070 | 1,070 | 3,400 |
2023/06/21 | 1,073 | 1,086 | 1,069 | 1,078 | 6,800 |
2023/06/20 | 1,072 | 1,098 | 1,071 | 1,073 | 21,000 |
2023/06/19 | 1,072 | 1,072 | 1,067 | 1,070 | 10,600 |
2023/06/16 | 1,076 | 1,077 | 1,071 | 1,071 | 3,400 |
2023/06/15 | 1,073 | 1,079 | 1,073 | 1,076 | 11,400 |
2023/06/14 | 1,061 | 1,068 | 1,060 | 1,068 | 7,800 |
2023/06/13 | 1,062 | 1,081 | 1,061 | 1,061 | 23,300 |
2023/06/12 | 1,059 | 1,065 | 1,050 | 1,061 | 16,200 |
2023/06/09 | 1,060 | 1,062 | 1,050 | 1,056 | 7,500 |
2023/06/08 | 1,054 | 1,061 | 1,054 | 1,060 | 2,600 |
2023/06/07 | 1,058 | 1,066 | 1,050 | 1,051 | 12,600 |
2023/06/06 | 1,043 | 1,058 | 1,039 | 1,057 | 20,000 |
2023/06/05 | 1,041 | 1,047 | 1,041 | 1,047 | 3,500 |