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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,028 | 1,068 | 1,028 | 1,054 | 111,400 |
| 2024/12/27 | 1,041 | 1,050 | 1,020 | 1,040 | 79,500 |
| 2024/12/26 | 1,000 | 1,029 | 996 | 1,021 | 159,800 |
| 2024/12/25 | 1,017 | 1,044 | 994 | 996 | 173,100 |
| 2024/12/24 | 1,000 | 1,008 | 984 | 1,005 | 78,200 |
| 2024/12/23 | 975 | 1,008 | 964 | 998 | 161,800 |
| 2024/12/20 | 961 | 1,004 | 961 | 975 | 179,700 |
| 2024/12/19 | 948 | 965 | 941 | 959 | 131,800 |
| 2024/12/18 | 970 | 973 | 945 | 963 | 200,000 |
| 2024/12/17 | 971 | 1,008 | 969 | 969 | 124,200 |
| 2024/12/16 | 996 | 997 | 968 | 971 | 111,700 |
| 2024/12/13 | 992 | 1,008 | 984 | 992 | 102,900 |
| 2024/12/12 | 1,025 | 1,026 | 985 | 985 | 272,600 |
| 2024/12/11 | 1,020 | 1,037 | 1,004 | 1,031 | 162,800 |
| 2024/12/10 | 1,050 | 1,050 | 1,020 | 1,026 | 120,500 |
| 2024/12/09 | 1,050 | 1,071 | 1,043 | 1,048 | 108,000 |
| 2024/12/06 | 1,041 | 1,054 | 1,030 | 1,054 | 66,700 |
| 2024/12/05 | 1,058 | 1,080 | 1,037 | 1,046 | 126,400 |
| 2024/12/04 | 1,086 | 1,086 | 1,052 | 1,065 | 86,400 |
| 2024/12/03 | 1,066 | 1,109 | 1,046 | 1,083 | 149,900 |
| 2024/12/02 | 1,070 | 1,077 | 1,052 | 1,065 | 60,500 |
| 2024/11/29 | 1,067 | 1,084 | 1,054 | 1,074 | 69,900 |
| 2024/11/28 | 1,039 | 1,065 | 1,025 | 1,054 | 92,900 |
| 2024/11/27 | 1,050 | 1,051 | 1,035 | 1,038 | 72,100 |
| 2024/11/26 | 1,066 | 1,066 | 1,041 | 1,053 | 174,500 |
| 2024/11/25 | 1,123 | 1,127 | 1,081 | 1,081 | 207,400 |
| 2024/11/22 | 1,185 | 1,185 | 1,106 | 1,121 | 234,300 |
| 2024/11/21 | 1,202 | 1,221 | 1,192 | 1,200 | 99,800 |
| 2024/11/20 | 1,160 | 1,214 | 1,157 | 1,184 | 136,200 |
| 2024/11/19 | 1,092 | 1,198 | 1,079 | 1,160 | 208,100 |
| 2024/11/18 | 1,018 | 1,111 | 1,015 | 1,091 | 172,900 |
| 2024/11/15 | 1,033 | 1,103 | 1,029 | 1,041 | 157,900 |
| 2024/11/14 | 1,080 | 1,081 | 1,030 | 1,040 | 187,700 |
| 2024/11/13 | 1,127 | 1,138 | 1,095 | 1,100 | 193,300 |
| 2024/11/12 | 1,155 | 1,162 | 1,125 | 1,126 | 172,300 |
| 2024/11/11 | 1,234 | 1,256 | 1,160 | 1,168 | 249,800 |
| 2024/11/08 | 1,255 | 1,290 | 1,213 | 1,238 | 395,900 |
| 2024/11/07 | 1,343 | 1,358 | 1,313 | 1,345 | 109,600 |
| 2024/11/06 | 1,330 | 1,346 | 1,295 | 1,334 | 94,200 |
| 2024/11/05 | 1,328 | 1,352 | 1,310 | 1,311 | 54,200 |
| 2024/11/01 | 1,335 | 1,357 | 1,324 | 1,326 | 41,900 |
| 2024/10/31 | 1,357 | 1,371 | 1,327 | 1,355 | 62,800 |
| 2024/10/30 | 1,358 | 1,358 | 1,313 | 1,335 | 88,500 |
| 2024/10/29 | 1,390 | 1,392 | 1,369 | 1,369 | 29,300 |
| 2024/10/28 | 1,358 | 1,391 | 1,358 | 1,390 | 62,000 |
| 2024/10/25 | 1,359 | 1,360 | 1,327 | 1,348 | 43,900 |
| 2024/10/24 | 1,338 | 1,380 | 1,320 | 1,380 | 44,600 |
| 2024/10/23 | 1,387 | 1,387 | 1,343 | 1,359 | 57,400 |
| 2024/10/22 | 1,429 | 1,433 | 1,362 | 1,387 | 68,100 |
| 2024/10/21 | 1,450 | 1,473 | 1,421 | 1,436 | 122,600 |
| 2024/10/18 | 1,390 | 1,430 | 1,390 | 1,430 | 165,500 |
| 2024/10/17 | 1,344 | 1,370 | 1,338 | 1,358 | 44,100 |
| 2024/10/16 | 1,328 | 1,369 | 1,326 | 1,344 | 56,500 |
| 2024/10/15 | 1,397 | 1,405 | 1,350 | 1,367 | 127,100 |
| 2024/10/11 | 1,360 | 1,394 | 1,350 | 1,388 | 84,000 |
| 2024/10/10 | 1,361 | 1,362 | 1,340 | 1,360 | 45,100 |
| 2024/10/09 | 1,357 | 1,389 | 1,347 | 1,361 | 119,900 |
| 2024/10/08 | 1,302 | 1,349 | 1,297 | 1,346 | 94,300 |
| 2024/10/07 | 1,360 | 1,387 | 1,315 | 1,323 | 123,100 |
| 2024/10/04 | 1,335 | 1,358 | 1,323 | 1,340 | 88,500 |
| 2024/10/03 | 1,336 | 1,390 | 1,336 | 1,365 | 174,300 |
| 2024/10/02 | 1,323 | 1,331 | 1,286 | 1,309 | 130,500 |
| 2024/10/01 | 1,335 | 1,394 | 1,332 | 1,353 | 210,900 |
| 2024/09/30 | 1,271 | 1,357 | 1,271 | 1,317 | 231,900 |
| 2024/09/27 | 1,265 | 1,360 | 1,264 | 1,350 | 348,700 |
| 2024/09/26 | 1,198 | 1,246 | 1,180 | 1,240 | 263,700 |
| 2024/09/25 | 1,237 | 1,237 | 1,171 | 1,173 | 193,100 |
| 2024/09/24 | 1,239 | 1,275 | 1,231 | 1,236 | 186,000 |
| 2024/09/20 | 1,230 | 1,262 | 1,226 | 1,233 | 192,900 |
| 2024/09/19 | 1,208 | 1,228 | 1,186 | 1,200 | 113,500 |
| 2024/09/18 | 1,249 | 1,259 | 1,186 | 1,210 | 111,700 |
| 2024/09/17 | 1,190 | 1,257 | 1,190 | 1,232 | 164,200 |
| 2024/09/13 | 1,140 | 1,219 | 1,122 | 1,184 | 273,500 |
| 2024/09/12 | 1,169 | 1,175 | 1,136 | 1,139 | 105,500 |
| 2024/09/11 | 1,194 | 1,194 | 1,111 | 1,120 | 147,300 |
| 2024/09/10 | 1,189 | 1,224 | 1,172 | 1,205 | 96,500 |
| 2024/09/09 | 1,131 | 1,166 | 1,124 | 1,159 | 106,300 |
| 2024/09/06 | 1,225 | 1,225 | 1,170 | 1,177 | 125,100 |
| 2024/09/05 | 1,190 | 1,274 | 1,190 | 1,236 | 118,300 |
| 2024/09/04 | 1,226 | 1,266 | 1,212 | 1,220 | 192,500 |
| 2024/09/03 | 1,208 | 1,289 | 1,183 | 1,286 | 298,400 |
| 2024/09/02 | 1,195 | 1,214 | 1,180 | 1,180 | 161,000 |
| 2024/08/30 | 1,165 | 1,205 | 1,162 | 1,195 | 200,600 |
| 2024/08/29 | 1,184 | 1,198 | 1,159 | 1,164 | 201,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,207 | 1,214 | 156,300 |
| 2024/08/27 | 1,248 | 1,270 | 1,194 | 1,270 | 179,900 |
| 2024/08/26 | 1,240 | 1,252 | 1,207 | 1,237 | 152,100 |
| 2024/08/23 | 1,230 | 1,230 | 1,191 | 1,214 | 217,200 |
| 2024/08/22 | 1,270 | 1,300 | 1,231 | 1,245 | 225,800 |
| 2024/08/21 | 1,282 | 1,319 | 1,282 | 1,300 | 69,000 |
| 2024/08/20 | 1,309 | 1,340 | 1,301 | 1,312 | 100,100 |
| 2024/08/19 | 1,283 | 1,332 | 1,265 | 1,273 | 100,200 |