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
2022/12/30 358 361 355 357 31,500
2022/12/29 350 358 349 355 66,400
2022/12/28 363 363 360 362 72,700
2022/12/27 362 366 362 365 53,500
2022/12/26 365 365 361 361 44,900
2022/12/23 355 370 355 365 140,000
2022/12/22 361 364 360 360 60,600
2022/12/21 369 369 360 361 149,300
2022/12/20 373 375 363 369 88,900
2022/12/19 367 375 367 371 50,600
2022/12/16 366 376 366 369 73,900
2022/12/15 368 369 367 369 24,100
2022/12/14 367 369 367 369 34,300
2022/12/13 368 369 366 367 35,800
2022/12/12 367 368 365 365 24,800
2022/12/09 363 367 363 365 19,600
2022/12/08 370 370 363 364 44,500
2022/12/07 364 369 364 365 32,000
2022/12/06 367 370 365 366 38,800
2022/12/05 370 370 364 369 42,700
2022/12/02 368 369 363 366 51,400
2022/12/01 373 373 367 368 34,200
2022/11/30 376 376 368 369 56,400
2022/11/29 371 373 368 371 42,500
2022/11/28 378 378 372 372 45,700
2022/11/25 373 376 373 374 52,600
2022/11/24 371 374 369 374 45,900
2022/11/22 366 370 366 370 67,000
2022/11/21 365 366 363 365 25,800
2022/11/18 366 368 363 363 34,400
2022/11/17 364 367 363 365 24,600
2022/11/16 362 364 361 361 24,300
2022/11/15 360 365 360 360 59,700
2022/11/14 360 364 358 360 76,200
2022/11/11 366 370 365 370 63,600
2022/11/10 358 365 358 364 43,700
2022/11/09 366 366 358 360 104,700
2022/11/08 361 363 358 358 45,200
2022/11/07 357 360 354 359 42,100
2022/11/04 363 363 353 354 89,000
2022/11/02 370 371 366 366 29,900
2022/11/01 375 375 368 370 46,600
2022/10/31 372 374 370 372 54,700
2022/10/28 388 388 370 370 261,700
2022/10/27 369 375 364 373 103,400
2022/10/26 363 370 363 366 82,000
2022/10/25 365 365 360 362 35,700
2022/10/24 367 367 362 363 29,600
2022/10/21 366 369 362 363 42,300
2022/10/20 370 370 363 366 118,400
2022/10/19 358 362 356 360 34,800
2022/10/18 356 361 356 358 69,800
2022/10/17 351 355 351 353 30,600
2022/10/14 355 359 352 357 64,600
2022/10/13 355 355 349 350 45,200
2022/10/12 352 357 349 357 40,000
2022/10/11 360 360 351 353 49,100
2022/10/07 361 366 361 363 27,800
2022/10/06 358 365 358 364 41,400
2022/10/05 360 361 358 360 39,100
2022/10/04 355 360 354 357 150,300
2022/10/03 353 354 347 350 48,000
2022/09/30 356 357 354 355 57,200
2022/09/29 355 362 355 362 54,600
2022/09/28 354 354 346 354 79,700
2022/09/27 352 357 351 351 42,600
2022/09/26 361 361 351 351 105,100
2022/09/22 360 364 359 360 31,600
2022/09/21 362 364 359 364 44,800
2022/09/20 365 368 361 364 44,600
2022/09/16 365 369 364 364 43,600
2022/09/15 370 370 366 366 48,500
2022/09/14 367 372 366 367 40,000
2022/09/13 373 376 372 375 25,500
2022/09/12 375 379 373 373 63,600
2022/09/09 372 375 372 373 48,000
2022/09/08 370 374 370 374 43,100
2022/09/07 371 372 365 368 56,900
2022/09/06 372 375 370 371 31,000
2022/09/05 365 376 364 372 116,200
2022/09/02 369 370 363 367 49,300
2022/09/01 372 372 366 367 62,900
2022/08/31 371 375 370 375 37,900
2022/08/30 376 377 370 372 68,000
2022/08/29 368 389 367 376 325,700
2022/08/26 375 378 374 374 33,200
2022/08/25 368 375 368 375 68,200
2022/08/24 367 369 366 368 39,400
2022/08/23 367 371 366 366 71,500
2022/08/22 371 372 367 371 55,200
2022/08/19 373 377 372 373 44,500
2022/08/18 369 376 367 374 56,700
2022/08/17 368 373 366 373 96,000
2022/08/16 365 368 363 367 74,500
2022/08/15 367 368 362 365 90,800
2022/08/12 362 374 362 366 103,400
2022/08/10 369 369 361 365 64,300
2022/08/09 368 369 364 369 50,300
2022/08/08 374 374 367 367 60,400
2022/08/05 367 384 367 374 239,800
2022/08/04 367 371 367 371 20,400
2022/08/03 369 369 364 369 45,200
2022/08/02 371 372 365 366 36,900
2022/08/01 368 373 365 373 36,200
2022/07/29 369 370 365 368 45,000
2022/07/28 375 375 362 367 199,400
2022/07/27 376 377 370 371 52,700
2022/07/26 376 380 375 378 43,400
2022/07/25 378 381 376 377 47,900
2022/07/22 374 382 374 381 74,500
2022/07/21 373 377 373 377 52,300
2022/07/20 368 374 368 373 63,700
2022/07/19 365 367 357 366 124,600
2022/07/15 362 364 357 357 71,400
2022/07/14 364 368 363 367 24,900
2022/07/13 360 367 358 367 64,800
2022/07/12 369 369 361 362 85,800
2022/07/11 370 376 368 376 105,500
2022/07/08 375 376 366 369 103,900
2022/07/07 368 371 362 368 68,500
2022/07/06 370 376 366 369 59,100
2022/07/05 371 376 369 374 27,500
2022/07/04 379 379 364 368 87,900
2022/07/01 373 382 368 374 123,700
2022/06/30 382 382 370 370 78,500
2022/06/29 381 388 375 385 106,500
2022/06/28 384 386 379 382 60,700
2022/06/27 390 394 383 387 135,500
2022/06/24 369 382 365 380 92,100
2022/06/23 362 368 360 363 66,500
2022/06/22 374 374 360 363 114,800
2022/06/21 356 369 356 366 70,200
2022/06/20 377 379 354 355 136,200
2022/06/17 362 396 361 376 379,800
2022/06/16 362 367 360 360 34,300
2022/06/15 366 369 359 359 45,000
2022/06/14 362 368 359 366 49,200
2022/06/13 373 377 368 370 53,700
2022/06/10 396 396 381 381 55,600
2022/06/09 383 393 383 388 55,100
2022/06/08 386 387 383 383 31,600
2022/06/07 385 393 382 385 108,800
2022/06/06 377 383 377 381 21,900
2022/06/03 383 383 378 381 27,200
2022/06/02 379 381 375 381 33,200
2022/06/01 377 384 377 383 26,500
2022/05/31 381 381 375 378 37,100
2022/05/30 370 384 369 384 101,300
2022/05/27 367 368 360 365 21,500
2022/05/26 362 368 362 362 44,000
2022/05/25 361 361 356 356 45,000
2022/05/24 371 371 361 361 28,700
2022/05/23 370 373 366 370 42,500
2022/05/20 358 365 357 365 25,900
2022/05/19 358 361 355 358 34,100
2022/05/18 361 366 360 366 29,000
2022/05/17 358 362 356 360 35,300
2022/05/16 371 372 357 360 59,400
2022/05/13 360 373 360 367 57,500
2022/05/12 369 371 357 358 77,400
2022/05/11 374 378 369 370 72,000
2022/05/10 380 383 373 380 50,300
2022/05/09 390 390 382 382 35,100
2022/05/06 386 393 385 391 35,500
2022/05/02 385 393 385 390 22,500
2022/04/28 388 396 387 393 45,900
2022/04/27 385 388 373 387 99,800
2022/04/26 383 389 382 387 40,700
2022/04/25 386 386 382 383 44,100
2022/04/22 393 394 388 393 30,400
2022/04/21 399 400 392 398 35,100
2022/04/20 398 402 396 399 35,200
2022/04/19 397 399 393 394 48,400
2022/04/18 397 399 388 397 50,400
2022/04/15 399 400 395 398 26,900
2022/04/14 398 402 397 402 17,800
2022/04/13 393 399 390 399 50,400
2022/04/12 400 402 390 392 73,500
2022/04/11 403 403 398 402 47,100
2022/04/08 399 403 396 403 37,500
2022/04/07 401 403 395 396 46,100
2022/04/06 408 410 402 406 40,900
2022/04/05 413 417 407 411 48,400
2022/04/04 408 409 404 406 20,800
2022/04/01 402 408 398 406 48,000
2022/03/31 406 411 406 408 24,700
2022/03/30 410 411 405 411 48,500
2022/03/29 401 410 400 410 35,400
2022/03/28 406 407 400 400 50,000
2022/03/25 410 410 400 407 55,700
2022/03/24 402 412 400 412 43,900
2022/03/23 411 412 406 406 68,400
2022/03/22 412 412 406 410 67,700
2022/03/18 394 400 394 400 63,100
2022/03/17 395 396 387 392 68,500
2022/03/16 387 388 382 388 34,700
2022/03/15 374 380 373 380 33,400
2022/03/14 373 378 369 374 37,400
2022/03/11 365 371 359 368 59,300
2022/03/10 372 374 366 372 88,000
2022/03/09 346 361 346 358 93,700
2022/03/08 353 368 344 347 209,600
2022/03/07 383 390 352 360 169,400
2022/03/04 398 399 389 389 69,100
2022/03/03 408 408 399 400 36,400
2022/03/02 411 412 400 400 51,500
2022/03/01 410 416 409 412 48,400
2022/02/28 397 406 395 405 48,600
2022/02/25 392 399 389 399 58,400
2022/02/24 394 396 378 385 96,900
2022/02/22 400 405 395 398 65,200
2022/02/21 404 407 400 402 36,400
2022/02/18 406 414 405 409 39,600
2022/02/17 417 420 408 412 48,400
2022/02/16 414 423 412 415 88,900
2022/02/15 413 413 403 404 52,300
2022/02/14 419 419 405 407 85,100
2022/02/10 426 436 425 435 76,200
2022/02/09 418 425 416 425 36,200
2022/02/08 418 422 416 416 31,100
2022/02/07 429 429 416 418 37,900
2022/02/04 417 424 415 421 34,200
2022/02/03 420 423 417 421 37,600
2022/02/02 417 423 412 423 40,700
2022/02/01 412 420 407 410 59,300
2022/01/31 400 410 400 409 61,700
2022/01/28 399 402 390 400 73,700
2022/01/27 414 416 390 392 110,200
2022/01/26 407 418 407 412 72,100
2022/01/25 421 421 407 408 49,400
2022/01/24 417 424 411 424 72,300
2022/01/21 408 417 405 417 55,300
2022/01/20 403 416 403 412 80,300
2022/01/19 415 419 400 402 121,700
2022/01/18 424 426 418 419 42,600
2022/01/17 425 429 420 420 46,000
2022/01/14 428 428 419 424 98,400
2022/01/13 441 441 433 433 40,400
2022/01/12 438 443 435 442 33,700
2022/01/11 435 435 425 431 54,900
2022/01/07 432 436 422 427 76,800
2022/01/06 440 440 422 427 148,800
2022/01/05 453 454 442 444 60,500
2022/01/04 452 456 446 453 31,800

このページの先頭へ