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
2025/06/13 847 847 816 820 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