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

ソマール(8152)の株価時系列情報

ソマール(8152)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
2019/12/30 1,975 1,975 1,912 1,950 1,400
2019/12/27 1,902 1,910 1,902 1,910 600
2019/12/26 1,919 1,940 1,901 1,902 5,000
2019/12/25 1,913 1,914 1,908 1,914 3,400
2019/12/24 1,888 1,913 1,881 1,913 4,000
2019/12/23 1,914 1,914 1,900 1,908 2,700
2019/12/20 1,927 1,927 1,888 1,914 2,800
2019/12/19 1,922 1,928 1,921 1,928 1,100
2019/12/18 1,912 1,930 1,904 1,930 3,500
2019/12/17 1,920 1,920 1,900 1,917 2,700
2019/12/16 1,910 1,911 1,910 1,910 600
2019/12/13 1,899 1,915 1,879 1,910 6,000
2019/12/12 1,864 1,898 1,863 1,898 4,300
2019/12/11 1,817 1,858 1,817 1,850 1,700
2019/12/10 1,848 1,850 1,812 1,816 3,000
2019/12/09 1,805 1,838 1,792 1,838 10,300
2019/12/06 1,808 1,808 1,789 1,790 2,500
2019/12/05 1,813 1,813 1,760 1,770 2,400
2019/12/04 1,750 1,783 1,735 1,773 2,600
2019/12/03 1,771 1,788 1,770 1,788 900
2019/12/02 1,786 1,797 1,776 1,776 900
2019/11/29 1,777 1,786 1,777 1,786 1,200
2019/11/28 1,757 1,757 1,757 1,757 100
2019/11/27 1,770 1,777 1,753 1,753 2,600
2019/11/26 1,735 1,768 1,733 1,768 6,000
2019/11/25 1,730 1,740 1,720 1,735 2,500
2019/11/22 1,706 1,720 1,706 1,720 2,900
2019/11/21 1,709 1,709 1,680 1,706 11,000
2019/11/20 1,730 1,730 1,706 1,706 700
2019/11/19 1,720 1,730 1,720 1,730 1,700
2019/11/18 1,710 1,710 1,700 1,700 400
2019/11/15 1,702 1,736 1,702 1,705 700
2019/11/14 1,718 1,720 1,702 1,702 1,700
2019/11/13 1,719 1,719 1,717 1,718 400
2019/11/12 1,705 1,720 1,705 1,719 800
2019/11/11 1,713 1,721 1,705 1,705 1,000
2019/11/08 1,700 1,727 1,700 1,727 1,900
2019/11/07 1,753 1,753 1,698 1,698 2,400
2019/11/06 1,754 1,754 1,730 1,753 400
2019/11/05 1,726 1,727 1,726 1,727 500
2019/11/01 1,741 1,741 1,725 1,726 1,700
2019/10/31 1,702 1,757 1,702 1,741 1,900
2019/10/30 1,722 1,722 1,707 1,707 800
2019/10/29 1,735 1,740 1,703 1,707 3,200
2019/10/28 1,699 1,757 1,695 1,757 3,900
2019/10/25 1,744 1,750 1,737 1,739 3,400
2019/10/24 1,720 1,725 1,708 1,725 1,000
2019/10/23 1,721 1,721 1,720 1,720 300
2019/10/21 1,719 1,719 1,704 1,708 400
2019/10/18 1,724 1,724 1,719 1,719 400
2019/10/17 1,701 1,719 1,701 1,719 1,000
2019/10/16 1,700 1,713 1,697 1,700 500
2019/10/15 1,718 1,718 1,698 1,700 300
2019/10/11 1,720 1,720 1,693 1,693 1,000
2019/10/10 1,691 1,710 1,691 1,698 800
2019/10/09 1,713 1,713 1,683 1,683 1,000
2019/10/08 1,699 1,710 1,695 1,710 500
2019/10/07 1,682 1,713 1,682 1,699 4,400
2019/10/04 1,682 1,682 1,682 1,682 100
2019/10/02 1,682 1,682 1,682 1,682 100
2019/10/01 1,660 1,707 1,660 1,682 2,800
2019/09/30 1,719 1,719 1,680 1,699 2,400
2019/09/27 1,702 1,702 1,702 1,702 200
2019/09/26 1,708 1,715 1,708 1,715 1,500
2019/09/25 1,734 1,734 1,698 1,708 1,300
2019/09/24 1,722 1,722 1,691 1,719 600
2019/09/20 1,700 1,729 1,681 1,690 15,400
2019/09/19 1,698 1,708 1,690 1,698 600
2019/09/18 1,693 1,702 1,693 1,698 400
2019/09/17 1,699 1,699 1,693 1,693 500
2019/09/13 1,674 1,693 1,674 1,693 3,200
2019/09/12 1,682 1,689 1,682 1,689 700
2019/09/11 1,668 1,681 1,662 1,674 1,600
2019/09/10 1,663 1,679 1,663 1,666 2,300
2019/09/09 1,666 1,666 1,644 1,644 700
2019/09/06 1,666 1,666 1,666 1,666 500
2019/09/05 1,645 1,659 1,630 1,651 10,700
2019/09/04 1,674 1,676 1,651 1,652 4,900
2019/09/03 1,668 1,668 1,645 1,646 2,000
2019/09/02 1,687 1,687 1,653 1,665 1,300
2019/08/30 1,665 1,665 1,665 1,665 200
2019/08/28 1,637 1,665 1,637 1,665 1,800
2019/08/27 1,675 1,675 1,631 1,637 2,000
2019/08/26 1,657 1,675 1,657 1,675 9,600
2019/08/23 1,690 1,690 1,657 1,657 1,700
2019/08/22 1,675 1,675 1,656 1,656 2,900
2019/08/21 1,660 1,661 1,660 1,660 2,800
2019/08/20 1,665 1,665 1,660 1,660 4,800
2019/08/19 1,663 1,666 1,660 1,660 1,600
2019/08/16 1,675 1,675 1,661 1,661 1,200
2019/08/15 1,700 1,700 1,673 1,673 1,000
2019/08/14 1,693 1,693 1,682 1,682 1,500
2019/08/13 1,700 1,712 1,656 1,693 2,600
2019/08/09 1,800 1,800 1,795 1,795 500
2019/08/08 1,790 1,795 1,773 1,795 1,800
2019/08/07 1,755 1,755 1,750 1,750 200
2019/08/06 1,760 1,760 1,650 1,749 3,200
2019/08/05 1,778 1,791 1,778 1,787 1,100
2019/08/02 1,820 1,820 1,767 1,778 1,500
2019/08/01 1,820 1,820 1,783 1,820 600
2019/07/31 1,820 1,835 1,820 1,821 700
2019/07/30 1,828 1,828 1,828 1,828 100
2019/07/29 1,820 1,834 1,807 1,828 3,500
2019/07/26 1,802 1,802 1,762 1,773 800
2019/07/25 1,817 1,817 1,791 1,802 1,800
2019/07/24 1,811 1,811 1,790 1,790 700
2019/07/23 1,815 1,815 1,765 1,811 600
2019/07/22 1,810 1,815 1,810 1,815 700
2019/07/19 1,807 1,821 1,807 1,810 1,400
2019/07/18 1,859 1,859 1,807 1,807 1,000
2019/07/17 1,835 1,846 1,835 1,846 200
2019/07/16 1,879 1,879 1,822 1,822 1,200
2019/07/12 1,841 1,879 1,841 1,879 500
2019/07/11 1,830 1,841 1,830 1,841 1,500
2019/07/10 1,825 1,840 1,825 1,830 2,500
2019/07/09 1,833 1,833 1,825 1,825 400
2019/07/08 1,866 1,866 1,834 1,834 900
2019/07/05 1,834 1,864 1,834 1,864 1,600
2019/07/04 1,825 1,839 1,820 1,834 800
2019/07/03 1,825 1,830 1,824 1,824 500
2019/07/02 1,829 1,829 1,825 1,825 300
2019/07/01 1,806 1,806 1,806 1,806 400
2019/06/28 1,806 1,806 1,806 1,806 100
2019/06/27 1,780 1,808 1,780 1,808 600
2019/06/25 1,808 1,809 1,780 1,780 600
2019/06/24 1,809 1,809 1,780 1,780 300
2019/06/21 1,785 1,810 1,780 1,809 1,400
2019/06/20 1,786 1,796 1,781 1,781 3,400
2019/06/19 1,780 1,785 1,780 1,785 1,100
2019/06/18 1,777 1,777 1,777 1,777 100
2019/06/17 1,781 1,818 1,781 1,795 1,800
2019/06/14 1,768 1,768 1,743 1,768 1,800
2019/06/13 1,740 1,769 1,740 1,769 200
2019/06/12 1,750 1,750 1,740 1,740 600
2019/06/11 1,751 1,751 1,750 1,750 200
2019/06/10 1,777 1,777 1,751 1,751 1,600
2019/06/07 1,790 1,790 1,762 1,762 900
2019/06/06 1,755 1,770 1,755 1,770 400
2019/06/05 1,777 1,777 1,764 1,764 200
2019/06/04 1,728 1,750 1,728 1,750 4,400
2019/06/03 1,765 1,791 1,739 1,739 2,400
2019/05/31 1,801 1,801 1,791 1,791 900
2019/05/30 1,800 1,800 1,800 1,800 100
2019/05/29 1,781 1,835 1,780 1,835 1,700
2019/05/28 1,782 1,805 1,777 1,805 1,200
2019/05/27 1,783 1,783 1,782 1,782 500
2019/05/24 1,800 1,818 1,780 1,782 2,200
2019/05/23 1,818 1,818 1,818 1,818 100
2019/05/17 1,803 1,859 1,803 1,859 1,700
2019/05/16 1,848 1,888 1,767 1,770 5,300
2019/05/15 1,885 1,894 1,852 1,888 1,200
2019/05/14 1,841 1,845 1,841 1,845 2,400
2019/05/13 1,935 1,935 1,895 1,895 1,200
2019/05/10 1,880 1,928 1,860 1,928 2,000
2019/05/09 1,892 1,932 1,880 1,880 2,300
2019/05/08 1,895 1,895 1,891 1,893 800
2019/05/07 1,903 1,905 1,903 1,905 500
2019/04/26 1,901 1,906 1,900 1,903 1,000
2019/04/25 1,980 1,980 1,901 1,901 1,600
2019/04/24 1,916 1,916 1,900 1,900 1,400
2019/04/23 1,920 1,930 1,916 1,916 500
2019/04/22 1,916 1,949 1,916 1,918 400
2019/04/19 1,912 1,921 1,912 1,920 1,600
2019/04/18 1,950 1,951 1,911 1,912 2,300
2019/04/17 1,973 1,977 1,973 1,977 300
2019/04/16 1,941 1,973 1,940 1,973 1,200
2019/04/15 1,950 1,962 1,950 1,962 700
2019/04/12 1,947 1,950 1,946 1,950 1,300
2019/04/11 1,931 1,938 1,930 1,938 500
2019/04/10 1,945 1,945 1,936 1,936 200
2019/04/08 1,942 1,965 1,942 1,965 900
2019/04/05 1,935 1,935 1,935 1,935 400
2019/04/04 1,955 1,966 1,935 1,935 700
2019/04/03 1,936 1,969 1,928 1,969 900
2019/04/02 1,901 1,936 1,901 1,936 1,100
2019/04/01 1,895 1,935 1,886 1,935 3,900
2019/03/28 1,930 1,930 1,890 1,890 200
2019/03/27 1,901 1,901 1,850 1,890 900
2019/03/26 1,963 1,963 1,923 1,930 900
2019/03/25 1,975 1,975 1,899 1,915 2,600
2019/03/22 1,980 1,983 1,950 1,974 1,200
2019/03/20 1,978 1,978 1,969 1,969 700
2019/03/19 1,934 1,973 1,934 1,973 400
2019/03/18 1,979 1,979 1,974 1,974 700
2019/03/15 1,917 1,980 1,917 1,980 500
2019/03/14 1,949 1,949 1,934 1,946 1,100
2019/03/13 1,908 1,942 1,908 1,909 1,900
2019/03/12 1,892 1,946 1,892 1,905 1,400
2019/03/11 1,982 1,983 1,890 1,891 6,400
2019/03/08 2,060 2,060 1,982 1,982 3,200
2019/03/07 2,104 2,111 2,071 2,071 1,500
2019/03/06 2,111 2,155 2,111 2,111 1,500
2019/03/05 2,153 2,153 2,111 2,111 1,200
2019/03/04 2,166 2,166 2,100 2,153 2,800
2019/03/01 2,165 2,210 2,150 2,166 4,500
2019/02/28 2,181 2,250 2,181 2,206 5,800
2019/02/27 2,080 2,179 2,080 2,179 7,000
2019/02/26 2,015 2,050 2,015 2,050 1,500
2019/02/25 1,998 2,014 1,990 2,005 2,100
2019/02/22 1,967 1,995 1,967 1,989 1,100
2019/02/21 1,965 1,967 1,963 1,966 500
2019/02/20 1,990 1,990 1,965 1,965 1,600
2019/02/19 1,981 1,989 1,954 1,954 700
2019/02/18 1,981 1,996 1,972 1,996 1,300
2019/02/15 1,987 1,998 1,985 1,985 2,400
2019/02/14 2,000 2,001 1,985 1,986 2,100
2019/02/13 1,975 2,016 1,975 2,000 3,800
2019/02/12 2,000 2,025 1,960 1,975 5,000
2019/02/08 2,015 2,015 2,000 2,000 1,500
2019/02/07 2,000 2,020 1,999 2,020 1,200
2019/02/06 1,980 2,010 1,980 2,000 1,400
2019/02/05 1,983 1,984 1,947 1,955 1,100
2019/02/01 1,978 1,985 1,978 1,984 300
2019/01/31 2,011 2,011 2,011 2,011 100
2019/01/30 1,968 2,000 1,968 1,986 1,600
2019/01/29 2,004 2,004 1,968 1,968 500
2019/01/28 2,012 2,012 2,004 2,004 400
2019/01/25 1,977 2,004 1,977 2,004 1,600
2019/01/24 1,951 1,951 1,949 1,950 500
2019/01/23 1,964 1,964 1,945 1,949 400
2019/01/22 2,024 2,024 1,958 1,964 2,400
2019/01/21 2,017 2,054 1,977 1,984 2,100
2019/01/18 2,017 2,022 1,980 1,995 2,200
2019/01/17 2,021 2,058 2,016 2,016 2,800
2019/01/16 2,039 2,040 2,008 2,015 1,200
2019/01/15 2,015 2,077 2,015 2,026 2,700
2019/01/11 2,008 2,095 2,000 2,026 7,500
2019/01/10 1,975 2,015 1,970 1,988 4,600
2019/01/09 1,930 1,990 1,921 1,972 4,600
2019/01/08 1,891 1,953 1,891 1,899 5,000
2019/01/07 1,840 1,923 1,840 1,891 4,100
2019/01/04 1,812 1,849 1,812 1,832 3,900

このページの先頭へ