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

ソルクシーズ(4284)の株価時系列情報

ソルクシーズ(4284)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
2002/12/30 385 390 385 390 2,400
2002/12/27 370 385 370 385 2,400
2002/12/25 350 350 350 350 1,900
2002/12/24 380 380 350 350 900
2002/12/20 350 390 350 390 2,000
2002/12/19 350 350 320 350 2,500
2002/12/17 365 365 350 364 11,300
2002/12/16 370 370 370 370 100
2002/12/13 380 380 380 380 200
2002/12/11 390 400 379 400 15,100
2002/12/10 380 380 380 380 900
2002/12/09 397 397 395 395 2,100
2002/12/06 360 400 360 400 13,300
2002/12/05 355 363 355 362 500
2002/12/04 332 357 332 357 3,800
2002/12/03 362 362 330 350 1,800
2002/12/02 360 363 360 360 300
2002/11/29 365 365 359 363 700
2002/11/28 369 370 369 370 2,600
2002/11/27 350 365 350 365 3,900
2002/11/26 368 368 325 325 600
2002/11/25 369 369 369 369 500
2002/11/21 360 370 350 370 1,300
2002/11/20 340 340 340 340 2,100
2002/11/19 375 385 375 385 1,400
2002/11/18 375 375 375 375 100
2002/11/15 360 370 350 370 2,700
2002/11/14 360 360 360 360 1,000
2002/11/13 350 360 350 360 2,500
2002/11/12 360 360 350 360 300
2002/11/11 370 370 350 360 800
2002/11/08 380 398 370 370 800
2002/11/07 380 390 380 390 1,100
2002/11/06 400 400 394 394 1,600
2002/11/05 385 400 380 400 2,400
2002/11/01 385 385 360 385 800
2002/10/30 390 390 380 390 2,200
2002/10/29 380 400 380 394 7,100
2002/10/28 370 380 370 379 8,100
2002/10/25 363 370 363 369 2,200
2002/10/24 340 365 330 365 3,600
2002/10/23 340 340 340 340 100
2002/10/22 340 340 340 340 8,400
2002/10/21 340 340 330 330 3,800
2002/10/18 330 339 330 339 2,500
2002/10/17 330 340 320 330 2,700
2002/10/16 335 340 306 320 5,600
2002/10/15 320 340 320 340 2,300
2002/10/11 300 300 290 300 19,400
2002/10/10 290 301 290 300 5,700
2002/10/09 330 330 290 300 12,500
2002/10/08 350 350 325 345 4,400
2002/10/07 375 385 315 345 6,100
2002/10/04 420 420 385 385 12,500
2002/10/03 395 420 395 410 44,100
2002/10/02 400 400 390 400 23,300
2002/10/01 400 410 396 401 15,100
2002/09/30 400 415 390 405 64,900
2002/09/27 370 395 370 395 44,900
2002/09/26 355 375 350 372 17,600
2002/09/25 340 370 335 355 36,400
2002/09/24 350 360 335 340 17,900
2002/09/20 340 350 340 340 15,600
2002/09/19 350 350 340 350 1,700
2002/09/18 350 355 350 350 2,300
2002/09/17 350 350 350 350 200
2002/09/13 335 360 335 360 9,800
2002/09/12 360 360 350 360 6,600
2002/09/11 345 350 340 346 6,200
2002/09/10 353 353 345 350 26,500
2002/09/09 345 355 345 355 8,800
2002/09/06 350 354 345 353 9,000
2002/09/05 356 356 345 350 10,900
2002/09/04 345 350 330 350 7,700
2002/09/03 355 355 350 350 3,400
2002/09/02 360 360 355 360 3,600
2002/08/30 370 370 360 365 18,500
2002/08/29 370 370 370 370 8,000
2002/08/28 370 375 370 375 25,200
2002/08/27 366 370 365 370 22,200
2002/08/26 370 370 365 370 6,700
2002/08/23 365 370 365 370 8,600
2002/08/22 370 370 365 370 5,400
2002/08/21 370 375 370 370 14,200
2002/08/20 360 370 360 370 4,700
2002/08/19 370 370 355 360 3,600
2002/08/16 345 370 345 360 10,700
2002/08/15 343 365 340 350 7,500
2002/08/14 345 345 330 340 13,400
2002/08/13 360 370 345 350 20,000
2002/08/12 360 365 350 365 4,400
2002/08/08 340 350 340 345 3,000
2002/08/07 350 350 345 350 4,700
2002/08/06 350 360 345 350 5,800
2002/08/05 340 350 330 350 5,400
2002/08/02 345 355 340 350 7,300
2002/08/01 350 355 345 355 6,200
2002/07/31 355 360 350 355 5,900
2002/07/30 350 355 350 350 5,500
2002/07/29 355 365 345 350 25,900
2002/07/26 355 360 350 355 8,500
2002/07/25 360 360 355 360 12,800
2002/07/24 370 370 355 355 10,000
2002/07/23 370 370 361 370 11,600
2002/07/22 365 370 365 370 12,500
2002/07/19 370 395 365 365 31,900
2002/07/18 370 375 360 370 19,400
2002/07/17 395 405 370 375 56,400
2002/07/16 495 500 399 410 78,600
2002/07/15 530 530 520 525 4,300
2002/07/12 530 535 515 530 15,500
2002/07/11 535 540 525 530 9,300
2002/07/10 545 545 535 535 400
2002/07/09 545 545 540 540 6,900
2002/07/08 535 550 530 540 14,600
2002/07/05 525 530 525 525 1,500
2002/07/04 525 525 525 525 1,100
2002/07/03 535 535 520 525 9,000
2002/07/02 540 540 530 535 2,900
2002/07/01 545 550 545 545 1,800
2002/06/28 530 555 530 545 13,700
2002/06/27 516 535 515 522 6,300
2002/06/26 540 545 520 520 10,000
2002/06/25 540 550 540 545 5,400
2002/06/24 555 555 545 545 3,700
2002/06/21 555 555 545 555 6,500
2002/06/20 560 560 560 560 100
2002/06/19 575 575 560 560 700
2002/06/18 565 580 565 570 3,500
2002/06/17 575 580 560 560 5,200
2002/06/14 570 575 560 570 5,500
2002/06/13 570 575 555 560 27,500
2002/06/12 585 585 575 575 7,300
2002/06/11 580 585 580 585 9,100
2002/06/10 575 585 575 580 12,200
2002/06/07 575 575 575 575 700
2002/06/06 580 580 575 580 10,300
2002/06/05 580 585 575 580 6,800
2002/06/04 580 585 580 580 12,700
2002/06/03 585 585 580 580 16,200
2002/05/31 580 585 575 580 9,200
2002/05/30 585 590 580 590 6,100
2002/05/29 610 610 585 585 13,300
2002/05/28 580 610 580 600 35,100
2002/05/27 574 585 570 585 17,700
2002/05/24 570 575 565 574 6,000
2002/05/23 570 575 570 570 20,800
2002/05/22 570 575 560 570 20,200
2002/05/21 575 575 570 572 7,500
2002/05/20 575 575 570 571 4,200
2002/05/17 575 581 570 575 8,200
2002/05/16 574 579 570 579 500
2002/05/15 575 575 570 570 2,000
2002/05/14 575 580 560 575 8,800
2002/05/13 580 585 570 570 10,000
2002/05/10 604 604 580 580 7,500
2002/05/09 605 605 590 595 11,100
2002/05/08 595 605 590 605 500
2002/05/07 605 605 600 600 3,600
2002/05/02 600 615 599 605 11,300
2002/05/01 605 610 605 610 300
2002/04/30 610 615 605 610 9,500
2002/04/26 603 610 600 600 4,800
2002/04/25 605 609 600 600 14,000
2002/04/24 606 606 600 600 11,500
2002/04/23 610 610 605 605 11,100
2002/04/22 615 615 610 610 4,700
2002/04/19 610 614 610 613 6,300
2002/04/18 615 615 605 610 7,500
2002/04/17 610 615 610 610 5,400
2002/04/16 630 630 610 610 2,400
2002/04/15 620 635 600 630 6,800
2002/04/12 635 635 619 625 8,400
2002/04/11 630 640 630 635 3,100
2002/04/10 635 635 630 635 8,100
2002/04/09 630 640 630 630 1,700
2002/04/08 635 640 625 630 9,700
2002/04/05 630 640 625 630 5,300
2002/04/04 630 640 625 630 7,700
2002/04/03 630 645 620 630 9,600
2002/04/02 650 655 630 645 3,500
2002/04/01 655 670 655 655 15,300
2002/03/29 630 680 630 665 28,000
2002/03/28 640 640 625 630 8,300
2002/03/27 640 645 620 640 5,800
2002/03/26 640 640 630 630 1,300
2002/03/25 635 650 630 635 6,200
2002/03/22 635 650 620 635 15,600
2002/03/20 635 655 625 635 19,100
2002/03/19 612 620 610 620 11,800
2002/03/18 620 620 610 610 6,300
2002/03/15 610 620 610 610 3,500
2002/03/14 605 615 600 605 8,800
2002/03/13 635 635 610 610 5,300
2002/03/12 660 660 635 635 18,400
2002/03/11 650 660 640 650 14,300
2002/03/08 655 655 630 635 12,300
2002/03/07 610 655 610 650 24,900
2002/03/06 595 625 590 605 25,900
2002/03/05 590 600 585 585 6,000
2002/03/04 585 590 580 585 17,500
2002/03/01 575 585 575 575 17,600
2002/02/28 590 590 570 570 12,400
2002/02/27 580 590 580 580 17,100
2002/02/26 585 585 580 585 15,400
2002/02/25 570 590 570 585 10,100
2002/02/22 590 600 570 580 24,900
2002/02/21 585 630 585 590 18,500
2002/02/20 600 620 580 580 18,400
2002/02/19 650 650 615 620 29,300
2002/02/18 660 665 645 650 43,800
2002/02/15 660 670 660 660 4,800
2002/02/14 670 675 660 660 7,600
2002/02/13 660 670 660 665 7,100
2002/02/12 695 695 660 665 16,700
2002/02/08 670 700 665 685 7,500
2002/02/07 660 675 660 670 10,100
2002/02/06 660 685 655 660 14,400
2002/02/05 680 690 660 660 18,300
2002/02/04 735 735 670 700 47,200
2002/02/01 740 750 725 740 27,100
2002/01/31 760 770 740 740 47,700
2002/01/30 800 805 750 760 27,300
2002/01/29 761 810 761 800 54,000
2002/01/28 810 830 760 760 62,500
2002/01/25 785 840 780 810 205,600
2002/01/24 760 800 760 780 76,600
2002/01/23 770 800 720 735 96,300
2002/01/22 750 810 720 770 192,400
2002/01/21 690 705 660 670 13,100
2002/01/18 710 715 700 700 25,800
2002/01/17 730 730 700 700 15,000
2002/01/16 740 750 725 730 46,100
2002/01/15 785 790 730 740 42,200
2002/01/11 785 820 770 780 87,900
2002/01/10 725 785 725 760 81,900
2002/01/09 685 700 650 700 20,400
2002/01/08 685 685 650 651 17,600
2002/01/07 670 680 660 680 2,900

このページの先頭へ