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
2026/06/17 981 992 977 989 41,800
2026/06/16 985 999 974 981 58,800
2026/06/15 1,016 1,022 992 992 58,400
2026/06/12 1,012 1,012 960 1,003 249,400
2026/06/11 983 1,015 969 1,015 79,300
2026/06/10 1,103 1,115 990 995 201,200
2026/06/09 1,130 1,167 1,095 1,107 94,500
2026/06/08 1,109 1,144 1,094 1,127 215,400
2026/06/05 1,123 1,180 1,120 1,169 164,700
2026/06/04 1,146 1,150 1,110 1,120 97,700
2026/06/03 1,172 1,190 1,145 1,172 114,700
2026/06/02 1,157 1,183 1,118 1,172 105,800
2026/06/01 1,200 1,225 1,134 1,143 156,600
2026/05/29 1,126 1,199 1,118 1,187 319,100
2026/05/28 1,025 1,106 1,025 1,103 246,800
2026/05/27 1,060 1,066 1,012 1,029 120,800
2026/05/26 993 1,081 992 1,080 219,200
2026/05/25 990 992 963 990 86,300
2026/05/22 935 980 933 975 91,600
2026/05/21 941 955 929 934 33,800
2026/05/20 945 950 919 935 141,600
2026/05/19 1,000 1,000 933 950 206,500
2026/05/18 997 1,040 970 985 183,100
2026/05/15 993 1,020 960 989 168,300
2026/05/14 1,030 1,039 980 980 98,300
2026/05/13 1,008 1,035 1,005 1,024 37,200
2026/05/12 1,030 1,032 1,005 1,008 70,600
2026/05/11 1,001 1,033 1,001 1,028 84,500
2026/05/08 986 1,004 980 1,001 69,600
2026/05/07 987 993 969 986 76,400
2026/05/01 960 983 960 979 56,500
2026/04/30 991 991 957 957 69,300
2026/04/28 1,042 1,075 988 995 89,600
2026/04/27 1,000 1,000 976 982 162,600
2026/04/24 1,042 1,042 987 992 79,000
2026/04/23 1,040 1,052 1,010 1,012 53,900
2026/04/22 1,047 1,070 1,046 1,046 29,100
2026/04/21 1,051 1,068 1,051 1,051 30,500
2026/04/20 1,053 1,058 1,040 1,051 38,400
2026/04/17 1,055 1,075 1,047 1,063 55,300
2026/04/16 1,053 1,086 1,048 1,067 124,400
2026/04/15 1,009 1,044 1,006 1,044 109,600
2026/04/14 975 998 974 996 50,800
2026/04/13 955 974 955 968 33,000
2026/04/10 979 987 961 967 56,900
2026/04/09 1,000 1,002 971 979 51,100
2026/04/08 980 1,004 980 996 77,900
2026/04/07 974 981 959 967 25,500
2026/04/06 970 970 960 963 32,500
2026/04/03 948 963 936 960 54,900
2026/03/27 935 946 928 939 71,900
2026/03/26 952 957 938 943 53,700
2026/03/25 942 959 942 954 97,400
2026/03/24 938 942 915 942 106,500
2026/03/23 935 938 907 911 105,800
2026/03/19 987 987 947 948 68,700
2026/03/18 965 990 965 988 51,400
2026/03/17 966 983 959 965 53,500
2026/03/16 941 961 941 951 58,700
2026/03/13 945 964 943 954 93,100
2026/03/12 990 990 960 974 77,900
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

このページの先頭へ