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

ソラコム(147A)の株価時系列情報

ソラコム(147A)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
2026/03/11 1,000 1,007 991 998 86,500
2026/03/10 974 1,003 969 995 109,000
2026/03/09 953 968 932 959 186,900
2026/03/06 990 1,030 982 1,010 121,300
2026/03/05 977 998 975 990 108,800
2026/03/04 965 973 924 947 164,700
2026/03/03 990 997 960 964 117,600
2026/03/02 993 1,000 976 982 126,600
2026/02/27 1,035 1,035 1,011 1,016 92,400
2026/02/26 1,000 1,026 990 1,020 106,000
2026/02/25 976 1,012 976 993 99,300
2026/02/24 1,000 1,000 976 976 135,800
2026/02/20 1,038 1,038 1,001 1,015 112,900
2026/02/19 1,005 1,055 998 1,047 184,800
2026/02/18 1,035 1,035 999 1,005 200,500
2026/02/17 1,127 1,134 1,024 1,040 391,200
2026/02/16 1,182 1,196 1,127 1,148 273,400
2026/02/13 1,230 1,267 1,185 1,212 535,600
2026/02/12 1,200 1,217 1,165 1,171 262,500
2026/02/10 1,135 1,224 1,130 1,224 170,200
2026/02/09 1,125 1,125 1,077 1,123 136,600
2026/02/06 1,140 1,140 1,100 1,117 108,800
2026/02/05 1,118 1,163 1,109 1,149 91,600
2026/02/04 1,150 1,150 1,105 1,118 102,900
2026/02/03 1,119 1,149 1,116 1,145 83,200
2026/02/02 1,096 1,136 1,091 1,106 100,700
2026/01/30 1,114 1,114 1,071 1,087 130,300
2026/01/29 1,090 1,141 1,084 1,134 149,900
2026/01/28 1,113 1,113 1,079 1,089 89,500
2026/01/27 1,125 1,135 1,110 1,110 73,700
2026/01/26 1,138 1,147 1,114 1,130 76,300
2026/01/23 1,155 1,182 1,140 1,145 68,600
2026/01/22 1,162 1,162 1,140 1,147 51,800
2026/01/21 1,134 1,159 1,130 1,140 84,000
2026/01/20 1,176 1,198 1,146 1,156 113,300
2026/01/19 1,226 1,227 1,164 1,172 145,600
2026/01/16 1,259 1,265 1,223 1,226 62,300
2026/01/15 1,224 1,247 1,219 1,234 81,800
2026/01/14 1,250 1,250 1,205 1,206 85,500
2026/01/13 1,271 1,285 1,224 1,240 134,000
2026/01/09 1,259 1,260 1,217 1,241 65,900
2026/01/08 1,197 1,240 1,197 1,232 83,800
2026/01/07 1,218 1,241 1,206 1,206 77,600
2026/01/06 1,221 1,242 1,214 1,216 75,600
2026/01/05 1,269 1,277 1,194 1,220 148,600
2025/12/30 1,312 1,312 1,231 1,239 160,800
2025/12/29 1,294 1,327 1,276 1,312 133,600
2025/12/26 1,289 1,326 1,275 1,284 161,400
2025/12/25 1,255 1,284 1,255 1,278 92,400
2025/12/24 1,298 1,335 1,257 1,263 222,900
2025/12/23 1,281 1,307 1,272 1,284 169,600
2025/12/22 1,249 1,271 1,226 1,270 177,300
2025/12/19 1,212 1,263 1,188 1,226 172,900
2025/12/18 1,175 1,219 1,174 1,219 164,900
2025/12/17 1,145 1,198 1,134 1,173 132,000
2025/12/16 1,152 1,191 1,139 1,152 212,100
2025/12/15 1,125 1,146 1,120 1,145 99,100
2025/12/12 1,101 1,121 1,090 1,121 104,200
2025/12/11 1,125 1,125 1,096 1,100 123,900
2025/12/10 1,110 1,129 1,110 1,124 106,600
2025/12/09 1,102 1,123 1,080 1,113 243,100
2025/12/08 1,051 1,110 1,045 1,104 198,800
2025/12/05 1,009 1,079 1,005 1,064 206,300
2025/12/04 999 1,003 973 979 59,800
2025/12/03 1,000 1,005 972 991 92,600
2025/12/02 1,013 1,025 999 1,000 62,200
2025/12/01 1,000 1,030 986 1,023 156,000
2025/11/28 972 1,006 968 1,002 95,100
2025/11/27 971 977 952 976 67,100
2025/11/26 956 983 955 970 82,600
2025/11/25 996 998 950 955 123,800
2025/11/21 1,003 1,020 975 985 246,600
2025/11/20 1,047 1,052 1,021 1,038 94,700
2025/11/19 1,054 1,063 1,030 1,030 101,000
2025/11/18 1,065 1,079 1,049 1,063 126,900
2025/11/17 1,051 1,074 1,033 1,063 219,000
2025/11/14 1,055 1,108 1,042 1,051 412,100
2025/11/13 1,076 1,076 1,050 1,076 468,800
2025/11/12 928 928 915 926 112,400
2025/11/11 902 923 902 919 91,800
2025/11/10 888 905 879 904 57,600
2025/11/07 868 889 868 879 47,600
2025/11/06 871 877 863 868 58,100
2025/11/05 888 892 852 871 186,000
2025/11/04 924 924 889 895 113,200
2025/10/31 925 928 918 924 39,400
2025/10/30 905 937 905 931 79,800
2025/10/29 921 937 909 909 71,800
2025/10/28 910 930 905 924 58,000
2025/10/27 916 922 907 910 43,500
2025/10/24 921 930 914 914 37,900
2025/10/23 925 930 912 920 18,000
2025/10/22 921 928 916 925 33,500
2025/10/21 920 925 901 916 59,900
2025/10/20 899 915 891 915 67,300
2025/10/17 895 895 885 891 58,100
2025/10/16 905 911 889 899 66,300
2025/10/15 882 910 882 904 53,400
2025/10/14 882 904 873 880 153,200
2025/10/10 922 922 879 881 221,900
2025/10/09 961 962 932 933 134,900
2025/10/08 990 990 959 964 105,100
2025/10/07 1,001 1,009 966 993 109,300
2025/10/06 1,036 1,037 1,001 1,003 75,400
2025/10/03 1,001 1,017 1,001 1,011 57,600
2025/10/02 988 1,003 988 995 44,600
2025/10/01 1,009 1,010 980 988 93,100
2025/09/30 1,014 1,020 1,010 1,010 21,400
2025/09/29 1,023 1,039 1,011 1,014 40,600
2025/09/26 1,017 1,025 1,014 1,014 26,000
2025/09/25 1,012 1,026 1,012 1,022 35,200
2025/09/24 1,023 1,025 1,004 1,009 71,700
2025/09/22 1,024 1,031 1,020 1,023 28,600
2025/09/19 1,032 1,036 1,008 1,017 75,700
2025/09/18 1,034 1,045 1,024 1,032 32,300
2025/09/17 1,012 1,032 1,010 1,022 40,200
2025/09/16 1,021 1,025 1,008 1,015 91,600
2025/09/12 1,050 1,050 1,023 1,030 63,400
2025/09/11 1,038 1,057 1,022 1,023 80,400
2025/09/10 1,054 1,060 1,026 1,045 84,700
2025/09/09 1,046 1,125 1,041 1,054 147,900
2025/09/08 1,030 1,045 998 1,028 115,500
2025/09/05 1,025 1,032 1,006 1,019 56,900
2025/09/04 1,021 1,024 1,008 1,010 73,500
2025/09/03 1,025 1,044 1,021 1,024 55,400
2025/09/02 1,032 1,047 1,029 1,032 39,000
2025/09/01 1,026 1,041 1,021 1,035 138,600
2025/08/29 1,075 1,079 1,055 1,056 52,600
2025/08/28 1,080 1,088 1,063 1,067 61,300
2025/08/27 1,076 1,095 1,073 1,076 67,600
2025/08/26 1,088 1,098 1,074 1,075 67,100
2025/08/25 1,115 1,130 1,082 1,088 179,300
2025/08/22 1,133 1,148 1,103 1,124 337,100
2025/08/21 1,046 1,100 1,040 1,060 219,200
2025/08/20 1,068 1,079 1,030 1,030 183,700
2025/08/19 1,133 1,139 1,085 1,092 221,000
2025/08/18 1,213 1,255 1,116 1,132 810,900
2025/08/15 1,090 1,135 1,090 1,135 581,800
2025/08/14 984 998 972 985 268,100
2025/08/13 977 987 965 975 189,900
2025/08/12 942 972 942 969 197,300
2025/08/08 922 946 919 940 97,100
2025/08/07 918 924 904 921 81,700
2025/08/06 940 940 918 923 80,400
2025/08/05 901 936 901 936 102,900
2025/08/04 890 907 888 901 51,700
2025/08/01 890 918 887 913 88,200
2025/07/31 883 897 870 888 112,900
2025/07/30 895 895 872 872 84,100
2025/07/29 910 920 895 895 121,200
2025/07/28 945 946 924 925 130,400
2025/07/25 938 968 931 957 200,600
2025/07/24 916 934 907 923 114,000
2025/07/23 934 940 915 921 93,700
2025/07/22 946 952 918 926 115,500
2025/07/18 945 956 935 943 124,400
2025/07/17 921 946 917 935 115,200
2025/07/16 916 948 912 921 154,200
2025/07/15 935 940 907 915 101,000
2025/07/14 916 940 900 925 204,900
2025/07/11 888 915 887 913 229,200
2025/07/10 891 899 872 880 207,700
2025/07/09 810 899 810 885 316,400
2025/07/08 798 812 797 802 58,500
2025/07/07 795 807 782 800 129,000
2025/07/04 809 810 796 801 81,100
2025/07/03 810 821 801 802 87,200
2025/07/02 825 827 806 806 105,000
2025/07/01 857 857 825 825 88,800
2025/06/30 830 860 827 856 158,000
2025/06/27 820 837 814 830 69,600
2025/06/26 813 822 810 813 50,100
2025/06/25 815 820 807 813 57,300
2025/06/24 816 823 813 820 35,400
2025/06/23 820 821 806 812 67,300
2025/06/20 820 828 820 825 35,100
2025/06/19 820 828 818 820 51,200
2025/06/18 826 837 818 823 125,700
2025/06/17 834 839 830 836 38,800
2025/06/16 822 832 821 829 48,100
2025/06/13 847 847 816 820 83,900
2025/06/12 837 851 829 832 71,000
2025/06/11 845 852 824 837 138,500
2025/06/10 835 869 835 852 166,000
2025/06/09 833 833 808 817 120,100
2025/06/06 847 847 827 830 92,100
2025/06/05 862 874 846 847 81,800
2025/06/04 839 876 839 868 103,700
2025/06/03 842 852 830 836 112,700
2025/06/02 867 867 843 845 86,100
2025/05/30 862 873 856 867 42,000
2025/05/29 870 880 861 864 69,400
2025/05/28 879 886 861 869 62,500
2025/05/27 851 877 847 871 88,100
2025/05/26 850 860 846 848 67,900
2025/05/23 856 874 845 850 81,900
2025/05/22 852 867 846 854 56,400
2025/05/21 885 885 860 865 94,500
2025/05/20 878 887 861 885 85,700
2025/05/19 882 893 869 874 70,100

このページの先頭へ