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
2020/12/30 972 989 966 977 36,100
2020/12/29 955 987 955 982 58,500
2020/12/28 989 991 953 968 106,800
2020/12/25 995 1,009 983 985 48,900
2020/12/24 982 1,003 978 1,001 39,000
2020/12/23 961 992 960 990 72,300
2020/12/22 1,000 1,004 956 960 111,300
2020/12/21 1,020 1,030 1,000 1,012 39,900
2020/12/18 1,036 1,037 1,007 1,018 49,300
2020/12/17 1,010 1,035 1,007 1,033 58,300
2020/12/16 1,003 1,013 999 1,007 45,300
2020/12/15 1,011 1,022 997 1,007 53,700
2020/12/14 1,005 1,023 997 1,012 50,300
2020/12/11 970 1,010 970 1,005 76,900
2020/12/10 999 1,000 981 981 72,500
2020/12/09 1,016 1,016 998 1,004 56,400
2020/12/08 995 1,024 979 1,016 76,800
2020/12/07 1,050 1,052 1,000 1,000 109,800
2020/12/04 1,051 1,061 1,030 1,048 80,800
2020/12/03 1,083 1,083 1,044 1,063 178,400
2020/12/02 1,063 1,086 1,046 1,082 135,900
2020/12/01 1,056 1,066 1,040 1,050 99,700
2020/11/30 1,045 1,077 1,040 1,056 188,600
2020/11/27 1,025 1,039 1,008 1,027 91,700
2020/11/26 1,031 1,042 1,024 1,034 70,200
2020/11/25 1,055 1,055 1,010 1,022 197,100
2020/11/24 1,070 1,108 1,048 1,056 275,900
2020/11/20 1,041 1,051 1,032 1,036 48,700
2020/11/19 1,050 1,050 1,021 1,045 92,400
2020/11/18 1,054 1,069 1,039 1,049 90,600
2020/11/17 1,084 1,088 1,042 1,060 143,400
2020/11/16 1,114 1,114 1,077 1,084 123,900
2020/11/13 1,092 1,122 1,074 1,114 162,400
2020/11/12 1,099 1,108 1,075 1,096 80,500
2020/11/11 1,080 1,102 1,049 1,082 142,500
2020/11/10 1,127 1,137 1,062 1,067 134,000
2020/11/09 1,066 1,114 1,064 1,112 212,500
2020/11/06 1,085 1,100 1,058 1,059 113,700
2020/11/05 1,071 1,077 1,053 1,077 92,300
2020/11/04 1,061 1,076 1,046 1,068 123,800
2020/11/02 1,026 1,060 1,023 1,039 130,200
2020/10/30 1,073 1,073 1,027 1,034 144,000
2020/10/29 1,048 1,080 1,048 1,061 112,800
2020/10/28 1,088 1,103 1,061 1,077 122,100
2020/10/27 1,053 1,106 1,040 1,091 139,700
2020/10/26 1,088 1,154 1,085 1,096 219,100
2020/10/23 1,095 1,113 1,055 1,085 213,000
2020/10/22 1,190 1,190 1,090 1,100 261,000
2020/10/21 1,147 1,206 1,144 1,170 196,500
2020/10/20 1,145 1,178 1,135 1,146 121,400
2020/10/19 1,137 1,167 1,120 1,153 143,000
2020/10/16 1,160 1,188 1,133 1,143 257,100
2020/10/15 1,185 1,214 1,145 1,156 236,400
2020/10/14 1,168 1,179 1,130 1,179 218,000
2020/10/13 1,172 1,199 1,158 1,170 197,500
2020/10/12 1,221 1,224 1,165 1,177 259,400
2020/10/09 1,170 1,206 1,145 1,206 354,700
2020/10/08 1,231 1,242 1,171 1,176 540,900
2020/10/07 1,257 1,271 1,212 1,228 529,800
2020/10/06 1,165 1,284 1,154 1,251 1,350,800
2020/10/05 1,067 1,177 1,067 1,148 676,400
2020/10/02 1,099 1,110 1,046 1,062 328,200
2020/09/30 1,139 1,146 1,083 1,091 305,600
2020/09/29 1,100 1,153 1,098 1,151 379,000
2020/09/28 1,180 1,181 1,065 1,091 623,100
2020/09/25 1,100 1,181 1,092 1,170 792,400
2020/09/24 1,132 1,191 1,064 1,074 872,500
2020/09/23 1,050 1,146 1,048 1,146 847,800
2020/09/18 1,000 1,030 982 996 356,200
2020/09/17 954 1,002 951 976 371,400
2020/09/16 973 976 946 959 265,800
2020/09/15 989 993 946 968 349,700
2020/09/14 938 1,018 938 993 478,700
2020/09/11 929 948 910 938 261,600
2020/09/10 957 1,013 918 929 625,800
2020/09/09 950 997 924 957 530,500
2020/09/08 1,010 1,023 941 965 531,800
2020/09/07 1,134 1,177 986 1,022 1,281,200
2020/09/04 950 1,133 938 1,086 1,997,000
2020/09/03 869 1,008 865 1,008 1,276,500
2020/09/02 875 886 844 858 145,200
2020/09/01 840 869 836 855 114,400
2020/08/31 825 851 820 840 111,300
2020/08/28 839 840 785 808 128,700
2020/08/27 841 853 817 840 99,800
2020/08/26 836 883 822 838 485,600
2020/08/25 792 795 776 776 40,500
2020/08/24 786 791 778 790 24,100
2020/08/21 784 788 777 781 23,600
2020/08/20 770 794 769 780 49,200
2020/08/19 757 771 757 771 15,000
2020/08/18 768 771 747 757 27,900
2020/08/17 768 772 757 770 20,600
2020/08/14 752 766 750 756 29,700
2020/08/13 761 772 749 757 42,000
2020/08/12 759 759 742 755 19,300
2020/08/11 735 760 735 754 37,900
2020/08/07 750 760 727 749 36,300
2020/08/06 775 775 741 748 27,400
2020/08/05 735 766 733 766 21,900
2020/08/04 722 744 722 740 32,800
2020/08/03 700 725 700 721 39,100
2020/07/31 762 766 700 700 100,100
2020/07/30 765 784 763 773 104,700
2020/07/29 753 767 748 759 38,900
2020/07/28 755 767 752 764 57,000
2020/07/27 756 756 735 755 72,000
2020/07/22 735 777 723 771 124,400
2020/07/21 702 720 702 716 22,500
2020/07/20 708 708 686 702 28,000
2020/07/17 701 704 688 700 15,900
2020/07/16 713 713 696 704 15,000
2020/07/15 700 713 691 713 27,800
2020/07/14 709 709 689 700 23,300
2020/07/13 688 711 685 709 32,000
2020/07/10 711 712 678 678 48,100
2020/07/09 730 734 712 712 25,700
2020/07/08 718 732 713 729 35,200
2020/07/07 739 739 711 719 39,300
2020/07/06 693 726 691 726 62,600
2020/07/03 689 698 675 692 43,100
2020/07/02 717 735 686 686 89,500
2020/07/01 742 757 714 714 76,700
2020/06/30 781 785 738 738 68,300
2020/06/29 815 815 760 763 92,300
2020/06/26 758 820 758 820 134,200
2020/06/25 788 788 760 761 109,500
2020/06/24 794 818 780 809 202,400
2020/06/23 733 780 727 779 156,100
2020/06/22 730 732 721 731 31,700
2020/06/19 719 730 709 730 37,100
2020/06/18 714 722 703 719 41,800
2020/06/17 706 715 691 714 43,700
2020/06/16 669 699 668 699 42,300
2020/06/15 690 690 655 655 55,800
2020/06/12 680 696 664 691 90,500
2020/06/11 744 751 712 714 64,700
2020/06/10 762 762 742 754 71,800
2020/06/09 758 770 742 762 96,600
2020/06/08 754 754 732 743 68,500
2020/06/05 739 744 723 740 49,000
2020/06/04 750 773 731 744 96,100
2020/06/03 765 773 744 754 67,000
2020/06/02 735 774 728 762 91,500
2020/06/01 720 732 717 725 53,000
2020/05/29 699 724 698 718 62,500
2020/05/28 710 710 683 700 47,100
2020/05/27 709 709 697 705 24,700
2020/05/26 708 717 692 701 55,600
2020/05/25 664 704 664 704 61,300
2020/05/22 658 662 650 657 17,000
2020/05/21 662 670 653 658 29,000
2020/05/20 650 664 644 664 28,300
2020/05/19 643 654 636 654 25,300
2020/05/18 631 642 620 638 25,500
2020/05/15 644 644 621 633 33,800
2020/05/14 670 670 635 636 66,200
2020/05/13 663 669 653 666 32,100
2020/05/12 675 678 664 669 45,500
2020/05/11 670 683 656 678 46,900
2020/05/08 670 672 641 672 50,000
2020/05/07 618 661 612 660 45,400
2020/05/01 647 647 616 621 62,900
2020/04/30 677 677 645 657 73,000
2020/04/28 618 668 603 658 150,300
2020/04/27 598 605 588 593 42,400
2020/04/24 591 591 571 581 20,400
2020/04/23 561 590 561 589 26,800
2020/04/22 567 569 550 560 38,500
2020/04/21 611 611 574 581 38,200
2020/04/20 575 604 575 601 34,400
2020/04/17 580 589 569 574 36,300
2020/04/16 564 579 548 577 42,200
2020/04/15 557 570 551 562 32,200
2020/04/14 550 559 541 557 29,600
2020/04/13 569 569 539 548 29,000
2020/04/10 557 562 541 551 25,900
2020/04/09 564 578 548 560 55,600
2020/04/08 535 563 522 554 34,100
2020/04/07 515 543 506 532 54,700
2020/04/06 470 507 461 505 43,100
2020/04/03 489 499 461 466 50,700
2020/04/02 510 523 489 497 50,400
2020/04/01 530 559 512 517 40,800
2020/03/31 555 564 535 540 54,500
2020/03/30 553 557 526 546 64,500
2020/03/27 553 560 523 560 73,300
2020/03/26 550 550 523 533 86,900
2020/03/25 575 576 548 576 69,100
2020/03/24 523 541 504 541 55,700
2020/03/23 463 504 460 503 76,200
2020/03/19 512 512 462 471 86,400
2020/03/18 552 556 502 502 70,500
2020/03/17 497 544 483 538 95,400
2020/03/16 495 534 487 500 75,000
2020/03/13 483 515 476 495 112,800
2020/03/12 571 592 552 555 79,800
2020/03/11 636 642 591 591 64,200
2020/03/10 592 633 563 624 85,700
2020/03/09 650 653 606 612 70,900
2020/03/06 704 709 683 685 67,000
2020/03/05 743 743 717 722 40,600
2020/03/04 708 746 708 728 40,000
2020/03/03 768 784 726 726 74,800
2020/03/02 699 759 695 745 63,100
2020/02/28 723 734 695 698 143,900
2020/02/27 804 810 764 766 69,300
2020/02/26 801 813 787 810 53,900
2020/02/25 800 825 800 815 60,000
2020/02/21 870 875 852 852 28,200
2020/02/20 873 883 860 862 36,700
2020/02/19 872 884 870 875 22,100
2020/02/18 882 886 856 868 49,100
2020/02/17 899 903 885 887 36,000
2020/02/14 909 915 894 905 38,100
2020/02/13 910 919 903 915 25,300
2020/02/12 904 914 902 910 15,600
2020/02/10 901 911 894 903 31,400
2020/02/07 924 931 903 905 32,100
2020/02/06 916 921 907 920 42,900
2020/02/05 899 910 896 908 44,100
2020/02/04 901 901 882 900 69,800
2020/02/03 900 912 885 901 121,700
2020/01/31 963 987 960 983 54,400
2020/01/30 1,000 1,000 943 949 146,300
2020/01/29 1,020 1,020 1,000 1,002 30,100
2020/01/28 978 1,015 978 1,010 51,400
2020/01/27 1,000 1,019 991 1,008 53,200
2020/01/24 1,051 1,051 1,021 1,025 38,800
2020/01/23 1,050 1,058 1,037 1,050 30,400
2020/01/22 1,052 1,065 1,030 1,053 57,700
2020/01/21 1,090 1,090 1,058 1,066 56,600
2020/01/20 1,051 1,087 1,050 1,080 71,500
2020/01/17 1,032 1,044 1,020 1,042 58,900
2020/01/16 1,030 1,037 1,009 1,028 56,100
2020/01/15 1,030 1,030 1,005 1,025 61,600
2020/01/14 1,024 1,037 1,023 1,023 59,600
2020/01/10 1,014 1,024 1,002 1,017 63,700
2020/01/09 994 1,026 992 1,014 123,100
2020/01/08 998 998 946 970 124,200
2020/01/07 965 1,009 965 995 94,500
2020/01/06 945 972 931 969 70,700

このページの先頭へ