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
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
2025/05/16 871 907 853 867 156,200
2025/05/15 816 882 802 865 694,500
2025/05/14 848 883 841 869 153,800
2025/05/13 859 891 859 878 181,500
2025/05/12 845 848 835 844 55,500
2025/05/09 828 848 825 836 86,900
2025/05/08 820 832 811 828 52,300
2025/05/07 833 835 813 822 71,100
2025/05/02 828 848 810 836 110,300
2025/05/01 811 833 805 829 94,900
2025/04/30 800 815 792 805 73,900
2025/04/28 802 809 798 799 58,400
2025/04/25 788 804 788 792 80,700
2025/04/24 788 795 776 788 77,800
2025/04/23 799 810 784 789 56,300
2025/04/22 780 798 780 785 50,500
2025/04/21 802 805 774 779 113,100
2025/04/18 800 811 798 800 70,900
2025/04/17 772 810 768 807 88,700
2025/04/16 798 802 771 777 91,800
2025/04/15 782 816 774 795 144,200
2025/04/14 777 796 767 767 87,400
2025/04/11 712 770 703 766 260,900
2025/04/10 793 793 753 757 177,500
2025/04/09 749 749 696 703 180,300
2025/04/08 725 792 724 764 135,900
2025/04/07 692 741 686 694 267,900
2025/04/04 849 855 785 812 253,000
2025/04/03 859 895 859 875 95,700
2025/04/02 886 905 870 889 70,100
2025/04/01 899 906 880 883 127,000
2025/03/31 897 909 885 907 133,200
2025/03/28 912 940 902 920 192,300
2025/03/27 913 922 904 916 61,700
2025/03/26 920 927 915 922 47,800
2025/03/25 926 934 918 919 100,500
2025/03/24 960 967 922 927 100,700
2025/03/21 915 936 915 930 60,400
2025/03/19 910 916 900 911 90,700
2025/03/18 928 950 920 920 144,700
2025/03/17 891 929 890 920 163,100
2025/03/14 854 906 850 876 276,900
2025/03/13 862 870 856 859 113,500
2025/03/12 840 853 837 847 123,500
2025/03/11 840 845 831 845 113,600
2025/03/10 848 863 841 855 123,300
2025/03/07 832 836 828 834 182,400
2025/03/06 846 852 837 837 319,900
2025/03/05 865 866 840 845 319,900
2025/03/04 905 907 845 868 601,000
2025/03/03 921 922 906 912 213,900
2025/02/28 943 957 916 922 595,900
2025/02/27 1,010 1,012 950 951 843,300
2025/02/26 1,089 1,089 996 1,011 310,300
2025/02/25 1,100 1,119 1,091 1,091 101,400
2025/02/21 1,176 1,176 1,128 1,130 346,000
2025/02/20 1,205 1,230 1,205 1,221 233,200
2025/02/19 1,275 1,308 1,205 1,208 147,400
2025/02/18 1,270 1,357 1,238 1,305 184,700
2025/02/17 1,275 1,285 1,227 1,269 368,800
2025/02/14 1,200 1,260 1,175 1,188 487,100
2025/02/13 1,351 1,360 1,280 1,314 372,900
2025/02/12 1,310 1,384 1,294 1,372 288,000
2025/02/10 1,276 1,305 1,266 1,290 72,900
2025/02/07 1,240 1,280 1,240 1,280 97,700
2025/02/06 1,218 1,252 1,208 1,232 120,900
2025/02/05 1,195 1,257 1,192 1,212 115,900
2025/02/04 1,187 1,218 1,181 1,192 69,600
2025/02/03 1,180 1,199 1,159 1,165 48,300
2025/01/31 1,212 1,222 1,180 1,190 120,100
2025/01/30 1,232 1,259 1,209 1,225 164,700
2025/01/29 1,244 1,293 1,226 1,260 256,100
2025/01/28 1,122 1,259 1,102 1,246 309,300
2025/01/27 1,130 1,148 1,119 1,121 112,400
2025/01/24 1,117 1,140 1,105 1,114 104,100
2025/01/23 1,095 1,136 1,082 1,110 105,500
2025/01/22 1,086 1,105 1,082 1,086 75,000
2025/01/21 1,044 1,085 1,044 1,075 31,300
2025/01/20 1,045 1,055 1,035 1,042 46,300
2025/01/17 1,045 1,051 1,020 1,042 49,200
2025/01/16 1,061 1,068 1,047 1,050 47,500
2025/01/15 1,066 1,084 1,055 1,066 50,600
2025/01/14 1,118 1,127 1,065 1,065 75,200
2025/01/10 1,090 1,127 1,089 1,118 83,800
2025/01/09 1,113 1,113 1,080 1,097 75,600
2025/01/08 1,105 1,130 1,091 1,120 115,200
2025/01/07 1,137 1,143 1,083 1,091 187,900
2025/01/06 1,067 1,118 1,045 1,107 297,900

このページの先頭へ