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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | 2,300 |
| 2024/04/12 | 4,050 | 4,095 | 4,010 | 4,040 | 2,300 |
| 2024/04/11 | 4,090 | 4,150 | 4,060 | 4,060 | 2,300 |
| 2024/04/10 | 4,120 | 4,120 | 4,020 | 4,020 | 2,800 |
| 2024/04/09 | 3,970 | 4,110 | 3,970 | 4,100 | 6,500 |
| 2024/04/08 | 3,945 | 3,950 | 3,855 | 3,950 | 2,000 |
| 2024/04/05 | 3,860 | 3,930 | 3,860 | 3,920 | 2,800 |
| 2024/04/04 | 3,910 | 3,980 | 3,910 | 3,910 | 3,300 |
| 2024/04/03 | 3,835 | 3,860 | 3,825 | 3,840 | 1,700 |
| 2024/04/02 | 3,880 | 3,880 | 3,805 | 3,880 | 3,700 |
| 2024/04/01 | 3,730 | 3,980 | 3,730 | 3,855 | 8,000 |
| 2024/03/29 | 3,705 | 3,730 | 3,705 | 3,715 | 1,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,670 | 3,705 | 2,000 |
| 2024/03/27 | 3,775 | 3,795 | 3,730 | 3,750 | 1,900 |
| 2024/03/26 | 3,820 | 3,860 | 3,770 | 3,775 | 3,700 |
| 2024/03/25 | 3,820 | 3,950 | 3,820 | 3,825 | 10,300 |
| 2024/03/22 | 3,820 | 3,840 | 3,760 | 3,780 | 2,900 |
| 2024/03/21 | 3,940 | 4,035 | 3,750 | 3,820 | 23,500 |
| 2024/03/19 | 3,590 | 3,830 | 3,590 | 3,830 | 12,100 |
| 2024/03/18 | 3,705 | 3,705 | 3,530 | 3,610 | 7,600 |
| 2024/03/15 | 3,610 | 3,700 | 3,580 | 3,650 | 3,400 |
| 2024/03/14 | 3,495 | 3,580 | 3,470 | 3,580 | 2,300 |
| 2024/03/13 | 3,470 | 3,530 | 3,430 | 3,530 | 1,600 |
| 2024/03/12 | 3,360 | 3,460 | 3,360 | 3,460 | 1,400 |
| 2024/03/11 | 3,565 | 3,565 | 3,390 | 3,410 | 8,100 |
| 2024/03/08 | 3,605 | 3,630 | 3,585 | 3,585 | 2,200 |
| 2024/03/07 | 3,685 | 3,685 | 3,580 | 3,605 | 3,200 |
| 2024/03/06 | 3,685 | 3,690 | 3,655 | 3,690 | 900 |
| 2024/03/05 | 3,700 | 3,700 | 3,505 | 3,695 | 5,300 |
| 2024/03/04 | 3,725 | 3,735 | 3,665 | 3,710 | 2,200 |
| 2024/03/01 | 3,745 | 3,750 | 3,650 | 3,715 | 3,500 |
| 2024/02/29 | 3,700 | 3,755 | 3,675 | 3,730 | 3,200 |
| 2024/02/28 | 3,620 | 3,745 | 3,620 | 3,700 | 3,700 |
| 2024/02/27 | 3,700 | 3,700 | 3,585 | 3,640 | 2,900 |
| 2024/02/26 | 3,700 | 3,705 | 3,640 | 3,640 | 3,500 |
| 2024/02/22 | 3,665 | 3,740 | 3,665 | 3,670 | 3,200 |
| 2024/02/21 | 3,690 | 3,710 | 3,670 | 3,670 | 1,000 |
| 2024/02/20 | 3,695 | 3,750 | 3,650 | 3,685 | 6,200 |
| 2024/02/19 | 3,465 | 3,750 | 3,450 | 3,630 | 13,200 |
| 2024/02/16 | 3,350 | 3,365 | 3,310 | 3,365 | 2,700 |
| 2024/02/15 | 3,395 | 3,400 | 3,315 | 3,335 | 4,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,365 | 3,375 | 13,900 |
| 2024/02/13 | 3,200 | 3,210 | 3,105 | 3,210 | 5,200 |
| 2024/02/09 | 3,230 | 3,230 | 3,030 | 3,200 | 6,100 |
| 2024/02/08 | 3,245 | 3,255 | 3,230 | 3,230 | 1,300 |
| 2024/02/07 | 3,250 | 3,275 | 3,250 | 3,260 | 1,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2024/02/05 | 3,240 | 3,280 | 3,240 | 3,250 | 900 |
| 2024/02/02 | 3,210 | 3,250 | 3,210 | 3,240 | 900 |
| 2024/02/01 | 3,245 | 3,280 | 3,215 | 3,245 | 800 |
| 2024/01/31 | 3,215 | 3,285 | 3,215 | 3,245 | 1,100 |
| 2024/01/30 | 3,200 | 3,250 | 3,200 | 3,235 | 2,000 |
| 2024/01/29 | 3,120 | 3,200 | 3,120 | 3,200 | 2,600 |
| 2024/01/26 | 3,080 | 3,140 | 3,055 | 3,140 | 4,400 |
| 2024/01/25 | 3,060 | 3,065 | 3,030 | 3,045 | 1,400 |
| 2024/01/24 | 3,130 | 3,130 | 3,010 | 3,065 | 3,300 |
| 2024/01/23 | 3,100 | 3,140 | 3,060 | 3,120 | 2,500 |
| 2024/01/22 | 3,135 | 3,135 | 3,110 | 3,120 | 1,900 |
| 2024/01/19 | 3,090 | 3,125 | 3,070 | 3,125 | 1,200 |
| 2024/01/18 | 3,220 | 3,220 | 3,035 | 3,090 | 4,300 |
| 2024/01/17 | 3,190 | 3,220 | 3,140 | 3,190 | 6,800 |
| 2024/01/16 | 3,100 | 3,120 | 3,085 | 3,120 | 1,800 |
| 2024/01/15 | 3,040 | 3,100 | 3,020 | 3,070 | 5,000 |
| 2024/01/12 | 3,035 | 3,085 | 3,025 | 3,050 | 2,400 |
| 2024/01/11 | 2,990 | 3,050 | 2,990 | 3,020 | 5,600 |
| 2024/01/10 | 2,930 | 2,986 | 2,930 | 2,986 | 3,000 |
| 2024/01/09 | 2,883 | 2,930 | 2,871 | 2,930 | 3,900 |
| 2024/01/05 | 2,856 | 2,870 | 2,843 | 2,857 | 2,100 |
| 2024/01/04 | 2,815 | 2,885 | 2,765 | 2,857 | 1,500 |