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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,384 | 1,384 | 1,257 | 1,298 | 228,900 |
| 2024/08/15 | 1,200 | 1,379 | 1,193 | 1,324 | 651,400 |
| 2024/08/14 | 1,230 | 1,289 | 1,200 | 1,275 | 208,300 |
| 2024/08/13 | 1,186 | 1,224 | 1,170 | 1,223 | 162,300 |
| 2024/08/09 | 1,188 | 1,235 | 1,124 | 1,156 | 191,300 |
| 2024/08/08 | 1,055 | 1,140 | 1,050 | 1,117 | 166,100 |
| 2024/08/07 | 1,038 | 1,095 | 1,006 | 1,069 | 188,800 |
| 2024/08/06 | 999 | 1,080 | 980 | 1,018 | 378,000 |
| 2024/08/05 | 1,002 | 1,061 | 914 | 941 | 679,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,138 | 1,166 | 352,200 |
| 2024/08/01 | 1,300 | 1,304 | 1,260 | 1,284 | 104,300 |
| 2024/07/31 | 1,275 | 1,306 | 1,270 | 1,304 | 83,200 |
| 2024/07/30 | 1,295 | 1,310 | 1,269 | 1,303 | 150,300 |
| 2024/07/29 | 1,304 | 1,320 | 1,280 | 1,299 | 115,600 |
| 2024/07/26 | 1,341 | 1,355 | 1,300 | 1,300 | 208,000 |
| 2024/07/25 | 1,355 | 1,365 | 1,325 | 1,325 | 196,100 |
| 2024/07/24 | 1,420 | 1,421 | 1,382 | 1,390 | 70,700 |
| 2024/07/23 | 1,414 | 1,425 | 1,377 | 1,395 | 83,600 |
| 2024/07/22 | 1,415 | 1,422 | 1,377 | 1,384 | 164,200 |
| 2024/07/19 | 1,492 | 1,499 | 1,435 | 1,435 | 169,000 |
| 2024/07/18 | 1,512 | 1,515 | 1,454 | 1,502 | 232,200 |
| 2024/07/17 | 1,465 | 1,512 | 1,447 | 1,507 | 469,700 |
| 2024/07/16 | 1,432 | 1,453 | 1,411 | 1,433 | 236,700 |
| 2024/07/12 | 1,371 | 1,418 | 1,371 | 1,400 | 219,700 |
| 2024/07/11 | 1,384 | 1,394 | 1,365 | 1,385 | 146,300 |
| 2024/07/10 | 1,405 | 1,405 | 1,383 | 1,386 | 123,800 |
| 2024/07/09 | 1,400 | 1,418 | 1,380 | 1,404 | 181,600 |
| 2024/07/08 | 1,430 | 1,430 | 1,400 | 1,403 | 85,100 |
| 2024/07/05 | 1,414 | 1,420 | 1,394 | 1,411 | 203,900 |
| 2024/07/04 | 1,454 | 1,480 | 1,404 | 1,411 | 267,600 |
| 2024/07/03 | 1,450 | 1,452 | 1,407 | 1,419 | 174,300 |
| 2024/07/02 | 1,500 | 1,502 | 1,427 | 1,428 | 278,200 |
| 2024/07/01 | 1,519 | 1,530 | 1,485 | 1,499 | 162,100 |
| 2024/06/28 | 1,548 | 1,549 | 1,500 | 1,530 | 240,600 |
| 2024/06/27 | 1,497 | 1,563 | 1,492 | 1,548 | 215,000 |
| 2024/06/26 | 1,502 | 1,538 | 1,491 | 1,505 | 150,300 |
| 2024/06/25 | 1,526 | 1,533 | 1,499 | 1,499 | 155,700 |
| 2024/06/24 | 1,580 | 1,610 | 1,534 | 1,535 | 272,900 |
| 2024/06/21 | 1,536 | 1,579 | 1,531 | 1,570 | 227,900 |
| 2024/06/20 | 1,450 | 1,560 | 1,432 | 1,560 | 241,600 |
| 2024/06/19 | 1,531 | 1,533 | 1,423 | 1,446 | 371,100 |
| 2024/06/18 | 1,585 | 1,595 | 1,470 | 1,531 | 333,500 |
| 2024/06/17 | 1,545 | 1,600 | 1,512 | 1,530 | 373,800 |
| 2024/06/14 | 1,515 | 1,545 | 1,482 | 1,522 | 314,400 |
| 2024/06/13 | 1,453 | 1,540 | 1,420 | 1,515 | 392,900 |
| 2024/06/12 | 1,390 | 1,502 | 1,368 | 1,467 | 508,900 |
| 2024/06/11 | 1,400 | 1,407 | 1,356 | 1,399 | 198,400 |
| 2024/06/10 | 1,423 | 1,450 | 1,401 | 1,409 | 139,100 |
| 2024/06/07 | 1,419 | 1,475 | 1,390 | 1,420 | 348,200 |
| 2024/06/06 | 1,384 | 1,400 | 1,353 | 1,391 | 188,800 |
| 2024/06/05 | 1,342 | 1,384 | 1,338 | 1,354 | 176,500 |
| 2024/06/04 | 1,351 | 1,406 | 1,346 | 1,363 | 325,600 |
| 2024/06/03 | 1,373 | 1,394 | 1,337 | 1,355 | 254,100 |
| 2024/05/31 | 1,272 | 1,371 | 1,272 | 1,355 | 470,100 |
| 2024/05/30 | 1,310 | 1,323 | 1,230 | 1,275 | 513,100 |
| 2024/05/29 | 1,434 | 1,443 | 1,326 | 1,349 | 366,500 |
| 2024/05/28 | 1,371 | 1,477 | 1,343 | 1,420 | 463,700 |
| 2024/05/27 | 1,373 | 1,394 | 1,331 | 1,378 | 271,000 |
| 2024/05/24 | 1,399 | 1,418 | 1,363 | 1,373 | 311,700 |
| 2024/05/23 | 1,429 | 1,452 | 1,392 | 1,431 | 292,900 |
| 2024/05/22 | 1,508 | 1,508 | 1,430 | 1,446 | 302,800 |
| 2024/05/21 | 1,518 | 1,627 | 1,482 | 1,485 | 770,700 |
| 2024/05/20 | 1,430 | 1,529 | 1,430 | 1,472 | 517,100 |
| 2024/05/17 | 1,398 | 1,503 | 1,380 | 1,431 | 934,600 |
| 2024/05/16 | 1,473 | 1,473 | 1,361 | 1,410 | 1,040,800 |
| 2024/05/15 | 1,622 | 1,622 | 1,497 | 1,500 | 806,600 |
| 2024/05/14 | 1,633 | 1,654 | 1,579 | 1,643 | 680,000 |
| 2024/05/13 | 1,781 | 1,783 | 1,597 | 1,653 | 1,266,000 |
| 2024/05/10 | 1,800 | 1,802 | 1,697 | 1,720 | 863,600 |
| 2024/05/09 | 1,820 | 1,844 | 1,724 | 1,809 | 699,800 |
| 2024/05/08 | 1,816 | 1,870 | 1,810 | 1,810 | 392,600 |
| 2024/05/07 | 1,915 | 1,919 | 1,816 | 1,837 | 648,700 |
| 2024/05/02 | 2,040 | 2,044 | 1,872 | 1,890 | 1,218,900 |
| 2024/05/01 | 1,940 | 2,085 | 1,905 | 2,037 | 1,663,300 |
| 2024/04/30 | 1,950 | 2,046 | 1,940 | 1,960 | 1,395,600 |
| 2024/04/26 | 1,870 | 1,981 | 1,790 | 1,902 | 1,410,200 |
| 2024/04/25 | 1,812 | 1,835 | 1,744 | 1,828 | 523,800 |
| 2024/04/24 | 1,818 | 1,889 | 1,801 | 1,840 | 623,700 |
| 2024/04/23 | 1,800 | 1,848 | 1,738 | 1,805 | 938,200 |
| 2024/04/22 | 1,870 | 1,914 | 1,706 | 1,765 | 1,460,400 |
| 2024/04/19 | 1,780 | 1,865 | 1,715 | 1,845 | 1,431,000 |
| 2024/04/18 | 1,747 | 1,835 | 1,724 | 1,780 | 758,900 |
| 2024/04/17 | 1,706 | 1,875 | 1,685 | 1,804 | 1,248,200 |
| 2024/04/16 | 1,651 | 1,782 | 1,620 | 1,734 | 1,300,700 |
| 2024/04/15 | 1,765 | 1,805 | 1,652 | 1,698 | 1,141,500 |
| 2024/04/12 | 1,913 | 1,916 | 1,770 | 1,818 | 1,399,300 |
| 2024/04/11 | 1,800 | 1,892 | 1,780 | 1,858 | 1,584,100 |
| 2024/04/10 | 1,876 | 1,950 | 1,803 | 1,832 | 1,682,800 |
| 2024/04/09 | 2,100 | 2,110 | 1,890 | 1,900 | 3,556,500 |
| 2024/04/08 | 1,793 | 2,088 | 1,771 | 2,014 | 6,940,100 |
| 2024/04/05 | 1,851 | 1,891 | 1,690 | 1,730 | 3,016,200 |
| 2024/04/04 | 2,050 | 2,172 | 1,845 | 1,920 | 7,585,400 |
| 2024/04/03 | 2,391 | 2,398 | 1,988 | 2,031 | 14,675,700 |
| 2024/04/02 | 2,238 | 2,460 | 2,161 | 2,414 | 26,871,900 |
| 2024/04/01 | 2,123 | 2,450 | 1,932 | 2,102 | 17,995,200 |
| 2024/03/29 | 1,850 | 2,173 | 1,671 | 2,173 | 17,731,600 |
| 2024/03/28 | 1,838 | 2,038 | 1,734 | 1,773 | 8,054,200 |
| 2024/03/27 | 1,479 | 1,638 | 1,418 | 1,638 | 7,220,700 |
| 2024/03/26 | 1,563 | 1,600 | 1,300 | 1,338 | 11,212,100 |