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
2018/12/28 602 622 598 608 50,300
2018/12/27 616 623 590 612 78,000
2018/12/26 575 592 560 581 66,800
2018/12/25 557 587 553 560 185,900
2018/12/21 638 647 606 627 126,600
2018/12/20 672 677 634 658 119,100
2018/12/19 678 692 664 682 77,200
2018/12/18 705 708 679 679 124,400
2018/12/17 708 715 697 701 65,500
2018/12/14 740 748 717 718 60,000
2018/12/13 726 754 726 744 102,200
2018/12/12 702 737 700 730 51,800
2018/12/11 729 744 699 700 68,200
2018/12/10 753 762 722 727 75,500
2018/12/07 762 787 758 777 69,400
2018/12/06 798 798 762 772 94,800
2018/12/05 793 810 793 802 55,200
2018/12/04 835 847 810 812 51,800
2018/12/03 847 847 824 835 53,700
2018/11/30 834 850 827 829 32,100
2018/11/29 850 858 830 834 53,000
2018/11/28 813 858 813 848 88,000
2018/11/27 821 841 800 806 54,200
2018/11/26 810 835 800 821 41,700
2018/11/22 784 817 784 813 44,300
2018/11/21 777 806 773 786 40,600
2018/11/20 826 826 789 792 36,100
2018/11/19 808 850 808 826 68,700
2018/11/16 828 834 805 806 34,000
2018/11/15 816 847 813 832 31,700
2018/11/14 854 860 829 831 31,500
2018/11/13 830 861 822 854 37,200
2018/11/12 856 874 850 855 30,000
2018/11/09 872 890 853 864 49,400
2018/11/08 865 883 862 881 46,400
2018/11/07 858 879 846 861 81,400
2018/11/06 859 865 834 855 62,700
2018/11/05 845 864 825 857 62,300
2018/11/02 808 855 808 846 71,900
2018/11/01 830 841 797 797 100,600
2018/10/31 817 854 807 841 82,500
2018/10/30 761 812 729 804 137,900
2018/10/29 804 832 773 775 129,100
2018/10/26 860 872 809 816 92,200
2018/10/25 863 873 833 845 126,300
2018/10/24 916 926 896 908 45,800
2018/10/23 929 942 914 916 50,800
2018/10/22 919 948 903 944 49,200
2018/10/19 908 931 900 926 69,800
2018/10/18 923 935 915 922 55,200
2018/10/17 927 949 924 926 66,500
2018/10/16 895 916 889 914 70,100
2018/10/15 923 932 898 898 71,800
2018/10/12 890 939 890 936 76,600
2018/10/11 893 909 874 902 156,700
2018/10/10 951 964 933 949 49,900
2018/10/09 961 973 946 950 85,600
2018/10/05 994 994 966 974 93,600
2018/10/04 975 1,019 972 1,006 152,200
2018/10/03 988 990 961 977 85,000
2018/10/02 995 1,010 986 990 114,000
2018/10/01 1,012 1,023 986 991 136,400
2018/09/28 1,003 1,026 985 1,009 181,200
2018/09/27 1,002 1,030 991 998 119,900
2018/09/26 1,005 1,020 977 1,005 122,600
2018/09/25 955 1,003 945 990 200,000
2018/09/21 928 965 928 956 100,900
2018/09/20 940 940 920 931 53,400
2018/09/19 925 949 925 944 81,800
2018/09/18 925 939 920 928 60,000
2018/09/14 913 940 912 935 64,100
2018/09/13 905 932 905 914 62,200
2018/09/12 935 947 908 918 105,700
2018/09/11 945 967 933 940 74,600
2018/09/10 957 966 948 950 58,700
2018/09/07 957 969 938 965 74,800
2018/09/06 985 985 955 967 77,500
2018/09/05 1,005 1,014 989 992 40,700
2018/09/04 989 1,027 989 1,014 67,300
2018/09/03 1,003 1,004 986 989 88,000
2018/08/31 1,050 1,051 1,013 1,014 92,400
2018/08/30 1,052 1,085 1,039 1,054 337,800
2018/08/29 1,028 1,048 1,023 1,039 55,000
2018/08/28 1,059 1,059 1,002 1,033 110,400
2018/08/27 1,039 1,063 1,030 1,052 75,500
2018/08/24 1,015 1,037 1,007 1,025 45,300
2018/08/23 988 1,013 988 1,006 61,200
2018/08/22 967 999 965 993 51,500
2018/08/21 964 981 951 971 66,900
2018/08/20 991 1,003 967 967 64,400
2018/08/17 983 1,006 983 995 53,800
2018/08/16 990 998 965 980 131,800
2018/08/15 1,020 1,028 997 1,009 75,700
2018/08/14 1,017 1,044 1,009 1,039 67,800
2018/08/13 1,058 1,058 993 1,006 146,700
2018/08/10 1,047 1,075 1,046 1,061 75,300
2018/08/09 1,093 1,093 1,058 1,067 59,600
2018/08/08 1,098 1,119 1,086 1,095 75,300
2018/08/07 1,091 1,111 1,067 1,093 132,800
2018/08/06 1,090 1,117 1,080 1,096 94,700
2018/08/03 1,142 1,145 1,090 1,101 158,900
2018/08/02 1,125 1,183 1,120 1,142 163,600
2018/08/01 1,107 1,195 1,107 1,155 313,700
2018/07/31 1,070 1,099 1,037 1,095 176,800
2018/07/30 1,119 1,124 1,072 1,083 316,300
2018/07/27 1,126 1,174 1,126 1,149 224,200
2018/07/26 1,180 1,189 1,125 1,135 391,200
2018/07/25 1,177 1,208 1,168 1,206 113,800
2018/07/24 1,192 1,220 1,166 1,172 129,300
2018/07/23 1,190 1,210 1,183 1,192 80,100
2018/07/20 1,187 1,210 1,180 1,202 116,800
2018/07/19 1,233 1,235 1,187 1,195 148,300
2018/07/18 1,183 1,239 1,181 1,222 213,000
2018/07/17 1,207 1,213 1,172 1,180 122,300
2018/07/13 1,201 1,211 1,172 1,207 185,300
2018/07/12 1,116 1,228 1,105 1,200 649,100
2018/07/11 1,148 1,149 1,109 1,115 232,100
2018/07/10 1,132 1,175 1,116 1,151 332,800
2018/07/09 1,115 1,170 1,115 1,143 262,400
2018/07/06 1,074 1,117 1,059 1,115 194,600
2018/07/05 1,077 1,115 1,046 1,059 269,000
2018/07/04 1,095 1,109 1,072 1,093 152,600
2018/07/03 1,131 1,157 1,087 1,107 271,400
2018/07/02 1,160 1,168 1,102 1,109 384,400
2018/06/29 1,211 1,233 1,132 1,147 366,300
2018/06/28 1,215 1,241 1,167 1,241 308,000
2018/06/27 1,252 1,280 1,225 1,233 265,500
2018/06/26 1,289 1,325 1,250 1,282 265,200
2018/06/25 1,434 1,470 1,325 1,325 482,000
2018/06/22 1,470 1,509 1,410 1,463 1,082,300
2018/06/21 1,298 1,335 1,284 1,320 193,300
2018/06/20 1,315 1,332 1,263 1,298 229,500
2018/06/19 1,415 1,415 1,298 1,319 431,600
2018/06/18 1,498 1,498 1,413 1,425 266,200
2018/06/15 1,500 1,509 1,456 1,499 189,000
2018/06/14 1,510 1,510 1,489 1,497 109,700
2018/06/13 1,525 1,545 1,505 1,511 121,500
2018/06/12 1,560 1,576 1,512 1,519 247,600
2018/06/11 1,490 1,550 1,452 1,548 301,600
2018/06/08 1,510 1,543 1,490 1,500 286,300
2018/06/07 1,547 1,564 1,500 1,508 354,500
2018/06/06 1,540 1,585 1,506 1,538 336,800
2018/06/05 1,618 1,638 1,535 1,568 722,300
2018/06/04 1,511 1,609 1,511 1,595 1,346,300
2018/06/01 1,406 1,485 1,406 1,451 252,400
2018/05/31 1,470 1,498 1,422 1,428 249,300
2018/05/30 1,397 1,493 1,395 1,465 405,400
2018/05/29 1,515 1,537 1,422 1,431 536,000
2018/05/28 1,550 1,561 1,485 1,515 515,700
2018/05/25 1,460 1,539 1,434 1,523 1,043,700
2018/05/24 1,481 1,566 1,448 1,479 2,379,800
2018/05/23 1,424 1,427 1,364 1,380 364,100
2018/05/22 1,444 1,455 1,367 1,437 444,600
2018/05/21 1,387 1,431 1,352 1,430 496,100
2018/05/18 1,310 1,348 1,268 1,337 309,200
2018/05/17 1,221 1,327 1,220 1,302 354,400
2018/05/16 1,249 1,259 1,201 1,229 285,400
2018/05/15 1,292 1,294 1,182 1,193 382,000
2018/05/14 1,280 1,304 1,238 1,290 509,400
2018/05/11 1,301 1,329 1,280 1,289 164,900
2018/05/10 1,304 1,323 1,270 1,295 165,500
2018/05/09 1,309 1,363 1,266 1,284 620,500
2018/05/08 1,370 1,383 1,320 1,333 413,500
2018/05/07 1,323 1,403 1,291 1,373 784,100
2018/05/02 1,332 1,368 1,246 1,323 858,800
2018/05/01 1,143 1,368 1,135 1,315 1,656,800
2018/04/27 1,105 1,230 1,105 1,173 874,900
2018/04/26 1,119 1,122 1,078 1,097 89,800
2018/04/25 1,110 1,125 1,094 1,113 67,300
2018/04/24 1,096 1,132 1,095 1,111 102,100
2018/04/23 1,103 1,113 1,080 1,086 47,300
2018/04/20 1,073 1,118 1,070 1,095 120,200
2018/04/19 1,060 1,089 1,048 1,075 62,800
2018/04/18 1,030 1,063 1,030 1,061 43,500
2018/04/17 1,069 1,069 1,012 1,043 77,600
2018/04/16 1,091 1,110 1,055 1,063 65,700
2018/04/13 1,072 1,105 1,070 1,095 67,500
2018/04/12 1,084 1,108 1,062 1,068 69,800
2018/04/11 1,107 1,111 1,085 1,085 85,500
2018/04/10 1,142 1,145 1,099 1,105 139,600
2018/04/09 1,091 1,150 1,083 1,150 97,700
2018/04/06 1,150 1,162 1,087 1,095 195,700
2018/04/05 1,100 1,132 1,082 1,132 199,300
2018/04/04 1,170 1,185 1,081 1,101 599,300
2018/04/03 1,026 1,037 1,017 1,031 66,300
2018/04/02 1,029 1,073 1,028 1,047 100,300
2018/03/30 1,029 1,043 1,018 1,030 50,400
2018/03/29 1,015 1,035 1,010 1,024 60,200
2018/03/28 983 1,019 983 1,015 75,100
2018/03/27 1,000 1,024 991 1,002 85,200
2018/03/26 951 981 930 978 132,100
2018/03/23 982 1,007 964 966 170,700
2018/03/22 1,036 1,049 1,023 1,033 41,700
2018/03/20 1,002 1,039 1,000 1,036 84,300
2018/03/19 1,072 1,076 1,020 1,031 123,900
2018/03/16 1,074 1,093 1,061 1,081 113,900
2018/03/15 1,080 1,090 1,066 1,076 97,700
2018/03/14 1,100 1,102 1,082 1,084 77,700
2018/03/13 1,081 1,105 1,081 1,104 94,500
2018/03/12 1,139 1,147 1,081 1,090 227,200
2018/03/09 1,220 1,221 1,119 1,131 335,600
2018/03/08 1,094 1,242 1,086 1,162 731,500
2018/03/07 1,091 1,096 1,052 1,059 91,600
2018/03/06 1,058 1,111 1,057 1,090 138,500
2018/03/05 1,064 1,082 1,025 1,034 123,800
2018/03/02 1,080 1,089 1,064 1,078 124,700
2018/03/01 1,116 1,117 1,092 1,114 82,500
2018/02/28 1,103 1,142 1,090 1,130 124,600
2018/02/27 1,134 1,134 1,101 1,103 82,000
2018/02/26 1,155 1,168 1,104 1,116 135,100
2018/02/23 1,125 1,143 1,112 1,141 98,100
2018/02/22 1,141 1,154 1,103 1,115 110,500
2018/02/21 1,149 1,188 1,127 1,153 181,000
2018/02/20 1,122 1,144 1,100 1,121 168,700
2018/02/19 1,085 1,150 1,085 1,140 201,600
2018/02/16 1,113 1,119 1,069 1,069 106,800
2018/02/15 1,061 1,103 1,051 1,095 140,900
2018/02/14 1,069 1,105 1,034 1,063 142,300
2018/02/13 1,136 1,156 1,083 1,083 107,500
2018/02/09 1,079 1,131 1,077 1,123 118,700
2018/02/08 1,140 1,178 1,130 1,169 118,900
2018/02/07 1,174 1,180 1,112 1,113 169,300
2018/02/06 1,120 1,160 1,049 1,118 266,500
2018/02/05 1,185 1,239 1,185 1,222 146,000
2018/02/02 1,318 1,319 1,252 1,260 133,000
2018/02/01 1,237 1,294 1,237 1,294 247,900
2018/01/31 1,303 1,356 1,297 1,327 181,300
2018/01/30 1,388 1,399 1,329 1,358 225,300
2018/01/29 1,428 1,480 1,389 1,405 343,500
2018/01/26 1,411 1,428 1,398 1,398 170,300
2018/01/25 1,468 1,482 1,424 1,439 280,800
2018/01/24 1,538 1,582 1,471 1,489 443,600
2018/01/23 1,515 1,556 1,480 1,515 266,100
2018/01/22 1,513 1,523 1,480 1,514 152,200
2018/01/19 1,525 1,545 1,472 1,517 222,300
2018/01/18 1,491 1,547 1,440 1,470 362,600
2018/01/17 1,509 1,519 1,447 1,473 365,600
2018/01/16 1,594 1,594 1,509 1,548 263,600
2018/01/15 1,571 1,617 1,551 1,595 299,500
2018/01/12 1,610 1,653 1,595 1,610 361,200
2018/01/11 1,630 1,682 1,567 1,591 473,200
2018/01/10 1,694 1,699 1,607 1,660 514,800
2018/01/09 1,720 1,821 1,701 1,711 982,600
2018/01/05 1,769 1,921 1,730 1,760 4,544,200
2018/01/04 1,650 1,689 1,641 1,689 461,400

このページの先頭へ