日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ