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

ソレキア(9867)の株価時系列情報

ソレキア(9867)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
2021/12/30 5,150 5,200 5,150 5,200 400
2021/12/28 5,130 5,130 5,030 5,130 400
2021/12/27 5,330 5,330 5,210 5,210 300
2021/12/24 5,260 5,260 5,230 5,230 300
2021/12/23 5,260 5,280 5,260 5,280 200
2021/12/22 5,360 5,360 5,360 5,360 200
2021/12/21 5,290 5,360 5,270 5,360 800
2021/12/20 5,200 5,270 5,200 5,270 200
2021/12/17 5,400 5,400 5,290 5,290 500
2021/12/16 5,430 5,430 5,430 5,430 100
2021/12/14 5,580 5,580 5,580 5,580 100
2021/12/10 5,520 5,620 5,520 5,590 600
2021/12/08 5,350 5,480 5,350 5,480 1,000
2021/12/03 5,310 5,310 5,310 5,310 100
2021/12/02 5,270 5,270 5,270 5,270 100
2021/12/01 5,270 5,270 5,270 5,270 100
2021/11/29 5,220 5,380 5,220 5,300 400
2021/11/26 5,250 5,320 5,150 5,320 400
2021/11/25 5,310 5,410 5,300 5,300 700
2021/11/24 5,360 5,400 5,210 5,210 700
2021/11/22 5,380 5,440 5,340 5,340 400
2021/11/19 5,280 5,280 5,280 5,280 100
2021/11/18 5,370 5,370 5,270 5,280 400
2021/11/15 5,270 5,270 5,270 5,270 400
2021/11/12 5,190 5,190 5,190 5,190 100
2021/11/11 5,230 5,310 5,230 5,290 900
2021/11/10 5,410 5,490 5,320 5,490 800
2021/11/05 5,260 5,360 5,260 5,360 200
2021/11/04 5,400 5,400 5,210 5,210 200
2021/10/28 5,420 5,420 5,360 5,400 500
2021/10/27 5,440 5,520 5,440 5,520 300
2021/10/26 5,320 5,340 5,320 5,340 200
2021/10/25 5,590 5,590 5,290 5,290 800
2021/10/22 5,590 5,590 5,590 5,590 100
2021/10/21 5,510 5,650 5,510 5,650 500
2021/10/20 5,610 5,610 5,610 5,610 100
2021/10/19 5,540 5,540 5,540 5,540 100
2021/10/15 5,600 5,600 5,600 5,600 200
2021/10/12 5,600 5,600 5,600 5,600 100
2021/10/08 5,600 5,600 5,600 5,600 100
2021/10/07 5,690 5,690 5,650 5,650 500
2021/10/06 5,710 5,710 5,710 5,710 100
2021/10/05 5,670 5,670 5,670 5,670 100
2021/10/04 5,710 5,760 5,660 5,760 300
2021/10/01 5,880 5,880 5,810 5,810 300
2021/09/30 5,680 5,680 5,680 5,680 100
2021/09/29 5,620 5,700 5,620 5,700 400
2021/09/28 5,900 5,900 5,750 5,750 300
2021/09/27 5,840 5,850 5,840 5,850 200
2021/09/24 5,900 5,950 5,770 5,770 700
2021/09/22 6,000 6,050 5,860 5,860 800
2021/09/21 5,830 5,850 5,750 5,750 300
2021/09/17 5,740 5,740 5,740 5,740 300
2021/09/16 5,750 5,840 5,750 5,780 300
2021/09/15 5,780 5,780 5,680 5,680 400
2021/09/14 5,850 6,050 5,850 5,880 300
2021/09/13 5,900 6,000 5,870 5,870 1,100
2021/09/10 5,640 5,640 5,640 5,640 100
2021/09/09 5,780 5,780 5,680 5,680 200
2021/09/08 5,680 5,780 5,680 5,780 200
2021/09/03 5,670 5,670 5,670 5,670 100
2021/09/01 5,670 5,690 5,670 5,690 200
2021/08/30 5,600 5,600 5,600 5,600 100
2021/08/25 5,840 5,840 5,700 5,700 500
2021/08/24 5,870 5,870 5,870 5,870 100
2021/08/23 5,540 5,570 5,540 5,570 500
2021/08/20 5,730 5,730 5,640 5,640 500
2021/08/19 5,750 5,750 5,730 5,730 500
2021/08/17 5,730 5,750 5,730 5,750 200
2021/08/16 5,730 5,730 5,730 5,730 100
2021/08/13 5,790 5,790 5,790 5,790 300
2021/08/11 5,880 5,930 5,790 5,920 500
2021/08/10 6,100 6,100 5,880 5,880 1,600
2021/08/06 6,210 6,250 6,210 6,250 300
2021/08/05 6,220 6,300 6,210 6,210 600
2021/08/03 6,300 6,300 6,120 6,120 600
2021/08/02 6,270 6,300 6,270 6,300 500
2021/07/30 6,370 6,370 6,370 6,370 400
2021/07/28 6,400 6,400 6,380 6,380 700
2021/07/27 6,460 6,460 6,450 6,450 300
2021/07/26 6,470 6,540 6,460 6,520 1,200
2021/07/21 6,450 6,460 6,450 6,460 200
2021/07/20 6,480 6,480 6,450 6,450 200
2021/07/19 6,510 6,510 6,510 6,510 100
2021/07/16 6,520 6,560 6,510 6,510 600
2021/07/14 6,500 6,540 6,500 6,540 200
2021/07/13 6,580 6,600 6,580 6,600 500
2021/07/12 6,360 6,480 6,360 6,480 300
2021/07/09 6,530 6,530 6,460 6,460 400
2021/07/07 6,530 6,630 6,530 6,630 400
2021/07/02 6,600 6,630 6,600 6,630 200
2021/07/01 6,640 6,640 6,580 6,580 200
2021/06/30 6,600 6,740 6,600 6,740 500
2021/06/29 6,570 6,640 6,570 6,640 300
2021/06/28 6,670 6,670 6,670 6,670 100
2021/06/25 6,940 6,940 6,760 6,770 400
2021/06/24 6,790 6,820 6,720 6,740 900
2021/06/23 6,590 6,590 6,590 6,590 700
2021/06/21 6,630 6,630 6,590 6,590 300
2021/06/18 6,600 6,630 6,600 6,630 300
2021/06/17 6,550 6,600 6,550 6,600 300
2021/06/16 6,670 6,670 6,600 6,600 600
2021/06/11 6,540 6,840 6,540 6,770 500
2021/06/10 6,680 6,680 6,560 6,610 700
2021/06/09 6,750 6,750 6,680 6,680 300
2021/06/08 6,680 6,850 6,680 6,750 900
2021/06/07 6,650 6,670 6,650 6,670 200
2021/06/04 6,680 6,880 6,650 6,650 2,000
2021/06/02 6,450 6,490 6,450 6,490 200
2021/06/01 6,490 6,490 6,490 6,490 100
2021/05/31 6,590 6,590 6,590 6,590 100
2021/05/27 6,490 6,490 6,490 6,490 100
2021/05/25 6,310 6,310 6,310 6,310 200
2021/05/24 6,290 6,310 6,290 6,290 600
2021/05/21 6,390 6,390 6,340 6,340 600
2021/05/19 6,420 6,420 6,360 6,380 300
2021/05/17 6,320 6,320 6,320 6,320 100
2021/05/14 6,400 6,460 6,310 6,310 1,100
2021/05/13 6,350 6,350 6,350 6,350 300
2021/05/12 6,360 6,360 6,290 6,290 300
2021/05/11 6,360 6,360 6,360 6,360 100
2021/05/07 6,400 6,400 6,400 6,400 200
2021/05/06 6,410 6,410 6,410 6,410 200
2021/04/30 6,430 6,530 6,380 6,380 300
2021/04/27 6,530 6,530 6,530 6,530 300
2021/04/26 6,630 6,630 6,530 6,530 200
2021/04/23 6,530 6,530 6,530 6,530 100
2021/04/22 6,550 6,640 6,540 6,540 800
2021/04/21 6,610 6,630 6,350 6,350 1,000
2021/04/19 6,600 6,600 6,600 6,600 100
2021/04/16 6,660 6,660 6,660 6,660 300
2021/04/15 6,660 6,660 6,660 6,660 100
2021/04/14 6,640 6,740 6,640 6,740 400
2021/04/13 6,640 6,710 6,640 6,640 700
2021/04/12 6,800 6,800 6,600 6,600 700
2021/04/09 6,860 6,860 6,660 6,820 400
2021/04/08 6,860 6,860 6,860 6,860 100
2021/04/06 6,650 6,660 6,650 6,660 200
2021/04/05 6,710 6,710 6,710 6,710 100
2021/04/02 6,660 6,690 6,660 6,690 400
2021/03/31 6,700 6,700 6,700 6,700 100
2021/03/30 6,710 6,710 6,650 6,650 300
2021/03/26 6,750 6,750 6,750 6,750 100
2021/03/25 6,790 6,820 6,780 6,820 300
2021/03/24 6,950 6,950 6,790 6,790 700
2021/03/23 6,950 6,950 6,950 6,950 200
2021/03/22 6,920 6,970 6,910 6,970 500
2021/03/19 6,880 6,880 6,880 6,880 200
2021/03/18 6,910 6,940 6,910 6,910 500
2021/03/17 6,900 7,040 6,900 7,040 500
2021/03/16 7,010 7,010 6,860 6,860 200
2021/03/15 6,910 6,910 6,910 6,910 100
2021/03/12 7,040 7,100 6,900 7,060 1,000
2021/03/11 7,080 7,080 6,950 6,950 400
2021/03/10 6,900 6,970 6,820 6,820 400
2021/03/09 6,630 6,770 6,630 6,770 400
2021/03/08 6,730 6,730 6,610 6,610 300
2021/03/05 6,520 6,550 6,520 6,550 300
2021/03/04 6,610 6,690 6,610 6,650 500
2021/03/03 6,650 6,650 6,650 6,650 100
2021/03/02 6,640 6,690 6,640 6,690 400
2021/03/01 6,720 6,720 6,720 6,720 100
2021/02/26 6,550 6,620 6,500 6,620 900
2021/02/25 6,780 6,780 6,710 6,710 200
2021/02/24 6,760 6,760 6,760 6,760 100
2021/02/22 6,810 6,880 6,780 6,800 500
2021/02/19 6,810 6,840 6,800 6,810 800
2021/02/18 6,900 6,900 6,840 6,840 500
2021/02/17 7,000 7,000 6,900 6,900 600
2021/02/16 7,020 7,020 6,960 7,000 700
2021/02/15 6,930 7,290 6,920 7,050 600
2021/02/12 6,840 6,840 6,830 6,830 200
2021/02/10 6,950 6,990 6,750 6,890 2,000
2021/02/09 7,100 7,220 7,060 7,150 1,300
2021/02/08 7,270 7,390 7,040 7,040 700
2021/02/05 7,660 7,660 7,100 7,130 1,500
2021/02/04 7,340 7,360 7,300 7,360 800
2021/02/03 7,270 7,330 7,150 7,220 900
2021/02/02 7,220 7,220 7,110 7,110 500
2021/02/01 7,250 7,360 7,210 7,290 700
2021/01/29 7,530 7,700 7,220 7,400 2,300
2021/01/28 7,610 8,150 7,400 7,500 10,400
2021/01/27 7,320 7,910 7,210 7,880 9,600
2021/01/26 6,940 7,910 6,940 7,520 17,400
2021/01/25 7,110 7,110 6,830 6,910 2,400
2021/01/22 7,160 7,300 7,000 7,090 4,800
2021/01/21 7,860 8,130 7,310 7,370 14,000
2021/01/20 6,960 7,960 6,890 7,960 32,900
2021/01/19 6,800 6,990 6,800 6,960 800
2021/01/18 6,750 6,850 6,750 6,850 700
2021/01/15 6,730 6,880 6,730 6,850 1,700
2021/01/14 6,830 6,920 6,660 6,830 1,700
2021/01/13 6,750 7,050 6,730 6,730 2,500
2021/01/12 6,790 6,800 6,700 6,780 1,200
2021/01/08 6,540 6,690 6,540 6,690 800
2021/01/07 6,590 6,690 6,580 6,690 700
2021/01/06 6,660 6,740 6,590 6,640 800
2021/01/05 6,470 6,650 6,470 6,650 1,000
2021/01/04 6,480 6,610 6,450 6,570 1,100

このページの先頭へ