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

ソーバル(2186)の株価時系列情報

ソーバル(2186)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
2026/02/06 914 918 914 917 1,300
2026/02/05 913 914 913 913 1,500
2026/02/04 913 915 911 914 4,900
2026/02/03 915 917 912 916 4,000
2026/02/02 914 917 914 916 2,200
2026/01/30 914 916 914 914 2,600
2026/01/29 914 917 911 914 5,600
2026/01/28 913 917 911 911 5,100
2026/01/27 916 916 913 913 1,200
2026/01/26 915 915 912 913 1,800
2026/01/23 914 915 913 914 1,200
2026/01/22 918 918 912 913 3,400
2026/01/21 915 917 914 914 2,500
2026/01/20 917 918 915 916 2,000
2026/01/19 915 918 915 915 6,500
2026/01/16 917 918 915 918 2,700
2026/01/15 913 917 912 917 4,000
2026/01/14 909 913 909 913 3,700
2026/01/13 913 914 907 912 12,300
2026/01/09 912 920 911 913 14,800
2026/01/08 908 912 908 911 6,200
2026/01/07 906 911 906 910 3,100
2026/01/06 907 910 906 910 7,500
2026/01/05 906 910 906 908 7,900
2025/12/30 902 907 902 904 7,000
2025/12/29 902 905 902 905 3,100
2025/12/26 902 903 901 902 13,700
2025/12/25 902 903 901 902 4,300
2025/12/24 903 904 901 901 3,600
2025/12/23 905 905 900 903 4,500
2025/12/22 902 903 901 902 5,800
2025/12/19 901 904 901 904 3,300
2025/12/18 901 905 901 903 5,200
2025/12/17 906 906 905 905 800
2025/12/16 909 909 906 906 1,300
2025/12/15 903 909 903 909 3,400
2025/12/12 908 908 906 906 1,000
2025/12/11 907 910 905 908 800
2025/12/10 906 908 905 908 1,200
2025/12/09 908 908 906 906 2,400
2025/12/08 910 912 908 908 2,900
2025/12/05 912 912 902 908 4,600
2025/12/04 911 915 910 913 2,700
2025/12/03 914 914 910 911 1,400
2025/12/02 911 914 911 911 800
2025/12/01 919 919 908 911 4,400
2025/11/28 933 933 914 920 18,900
2025/11/27 914 928 912 926 20,900
2025/11/26 910 914 908 914 13,900
2025/11/25 901 909 901 909 16,800
2025/11/21 897 905 897 901 9,900
2025/11/20 898 899 896 897 1,700
2025/11/19 897 898 895 898 4,300
2025/11/18 898 899 897 897 3,400
2025/11/17 900 901 898 898 3,500
2025/11/14 902 903 901 903 3,300
2025/11/13 902 903 901 903 4,700
2025/11/12 903 904 894 902 10,700
2025/11/11 903 904 903 903 4,100
2025/11/10 901 905 901 901 2,900
2025/11/07 900 903 900 901 5,100
2025/11/06 901 905 901 902 3,700
2025/11/05 906 909 905 906 2,100
2025/11/04 910 910 906 906 3,300
2025/10/31 910 911 908 910 5,200
2025/10/30 909 910 909 910 900
2025/10/29 909 911 908 908 3,400
2025/10/28 911 912 911 912 2,800
2025/10/27 912 913 911 912 4,200
2025/10/24 914 914 911 911 1,900
2025/10/23 912 914 912 914 1,400
2025/10/22 912 913 911 912 5,200
2025/10/21 912 912 909 909 1,600
2025/10/20 913 913 910 911 3,500
2025/10/17 914 914 911 913 900
2025/10/16 912 914 911 914 2,600
2025/10/15 919 919 911 912 9,600
2025/10/14 920 921 919 920 4,600
2025/10/10 923 924 920 920 4,700
2025/10/09 921 922 920 920 3,100
2025/10/08 919 922 919 920 2,600
2025/10/07 921 921 920 920 700
2025/10/06 919 922 919 921 2,600
2025/10/03 920 921 919 919 2,800
2025/10/02 919 921 919 921 3,700
2025/10/01 921 921 919 921 4,300
2025/09/30 920 921 920 921 3,200
2025/09/29 925 925 920 920 4,900
2025/09/26 919 928 918 923 11,400
2025/09/25 920 920 918 918 3,400
2025/09/24 920 920 910 918 6,200
2025/09/22 921 923 920 920 3,300
2025/09/19 922 923 921 921 2,200
2025/09/18 920 922 920 921 2,600
2025/09/17 919 921 919 919 1,700
2025/09/16 920 922 919 922 3,200
2025/09/12 922 922 920 920 3,300
2025/09/11 923 925 922 922 1,800
2025/09/10 922 923 920 923 2,700
2025/09/09 926 927 921 921 5,600
2025/09/08 920 927 920 927 4,100
2025/09/05 923 924 916 920 8,000
2025/09/04 923 923 919 923 4,000
2025/09/03 928 929 920 923 5,200
2025/09/02 920 927 918 927 8,200
2025/09/01 921 927 916 922 9,700
2025/08/29 937 937 922 922 13,900
2025/08/28 931 939 930 931 55,800
2025/08/27 974 981 973 981 16,100
2025/08/26 975 977 972 976 7,800
2025/08/25 970 980 970 973 11,600
2025/08/22 965 972 965 970 10,500
2025/08/21 970 970 964 970 5,300
2025/08/20 967 967 964 965 6,600
2025/08/19 964 968 963 967 8,200
2025/08/18 965 967 963 965 11,200
2025/08/15 968 969 963 965 6,100
2025/08/14 966 969 965 969 5,900
2025/08/13 970 973 963 972 5,300
2025/08/12 964 970 962 970 9,500
2025/08/08 960 966 959 962 7,000
2025/08/07 957 965 955 965 7,700
2025/08/06 955 956 953 956 4,200
2025/08/05 954 955 951 955 6,100
2025/08/04 947 951 946 951 4,300
2025/08/01 945 949 945 947 4,900
2025/07/31 942 945 941 945 6,600
2025/07/30 939 942 937 942 5,900
2025/07/29 936 938 933 938 5,100
2025/07/28 933 938 932 938 8,400
2025/07/25 935 935 932 933 1,800
2025/07/24 934 934 932 933 2,500
2025/07/23 933 937 931 932 4,000
2025/07/22 932 933 931 933 2,900
2025/07/18 933 935 930 932 2,500
2025/07/17 937 937 932 932 2,400
2025/07/16 933 936 933 936 500
2025/07/15 933 933 932 933 2,400
2025/07/14 926 930 925 929 5,100
2025/07/11 923 930 923 927 2,700
2025/07/10 923 925 922 924 1,900
2025/07/09 925 925 923 923 3,300
2025/07/08 921 926 921 923 1,300
2025/07/07 926 930 922 923 5,700
2025/07/04 931 934 931 934 600
2025/07/03 937 937 930 931 700
2025/07/02 929 939 921 937 2,400
2025/07/01 926 930 917 930 3,500
2025/06/30 950 950 910 919 29,200
2025/06/27 929 944 928 941 11,400
2025/06/26 925 928 921 927 3,900
2025/06/25 924 924 916 922 2,000
2025/06/24 923 923 911 919 2,800
2025/06/23 917 923 911 914 4,300
2025/06/20 927 927 903 926 8,600
2025/06/19 927 927 923 923 1,300
2025/06/18 918 923 918 923 900
2025/06/17 916 919 916 917 500
2025/06/16 916 920 916 916 1,400
2025/06/13 930 930 916 916 4,900
2025/06/12 929 929 928 928 600
2025/06/11 927 930 927 929 1,500
2025/06/10 926 928 924 928 1,300
2025/06/09 927 927 925 925 2,500
2025/06/06 924 925 922 925 2,600
2025/06/05 923 923 920 921 1,900
2025/06/04 922 924 918 920 1,700
2025/06/03 923 923 917 918 1,400
2025/06/02 923 924 918 918 5,200
2025/05/30 913 917 912 917 6,100
2025/05/29 912 913 911 913 3,600
2025/05/28 907 910 905 910 32,200
2025/05/27 903 907 903 907 400
2025/05/26 911 911 901 901 2,100
2025/05/23 909 910 909 909 1,200
2025/05/22 904 909 904 909 1,200
2025/05/21 907 907 903 905 2,300
2025/05/20 900 905 898 904 3,100
2025/05/19 900 902 896 900 4,500
2025/05/16 900 904 893 893 7,800
2025/05/15 900 900 898 900 1,500
2025/05/14 903 903 896 899 2,300
2025/05/13 902 904 898 898 5,500
2025/05/12 900 904 898 898 3,000
2025/05/09 898 900 896 898 1,800
2025/05/08 894 898 894 895 1,700
2025/05/07 892 922 888 893 32,000
2025/05/02 901 925 879 892 28,300
2025/05/01 913 949 893 894 88,200
2025/04/30 880 945 880 914 34,200
2025/04/28 890 920 870 877 55,200
2025/04/25 898 966 867 878 68,600
2025/04/24 895 966 891 898 51,400
2025/04/23 890 891 889 891 2,900
2025/04/22 880 888 880 885 4,400
2025/04/21 888 888 877 877 5,200
2025/04/18 875 880 875 878 1,600
2025/04/17 883 888 876 876 3,300
2025/04/16 890 890 881 881 2,400
2025/04/15 898 898 881 886 5,000

このページの先頭へ