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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 886 | 898 | 886 | 890 | 8,800 |
| 2025/04/11 | 876 | 921 | 870 | 921 | 8,300 |
| 2025/04/10 | 885 | 900 | 866 | 899 | 7,100 |
| 2025/04/09 | 846 | 846 | 826 | 840 | 2,200 |
| 2025/04/08 | 847 | 849 | 805 | 849 | 12,100 |
| 2025/04/07 | 838 | 854 | 795 | 817 | 17,600 |
| 2025/04/04 | 901 | 901 | 874 | 889 | 7,200 |
| 2025/04/03 | 909 | 911 | 902 | 911 | 6,300 |
| 2025/04/02 | 919 | 919 | 915 | 915 | 500 |
| 2025/04/01 | 917 | 919 | 915 | 917 | 1,100 |
| 2025/03/31 | 921 | 922 | 914 | 917 | 6,800 |
| 2025/03/28 | 922 | 922 | 910 | 922 | 10,700 |
| 2025/03/27 | 921 | 921 | 918 | 920 | 1,100 |
| 2025/03/26 | 924 | 925 | 917 | 920 | 2,600 |
| 2025/03/25 | 920 | 925 | 918 | 922 | 3,100 |
| 2025/03/24 | 918 | 920 | 917 | 919 | 2,500 |
| 2025/03/21 | 916 | 918 | 914 | 918 | 4,500 |
| 2025/03/19 | 915 | 916 | 915 | 915 | 400 |
| 2025/03/18 | 914 | 916 | 914 | 915 | 1,100 |
| 2025/03/17 | 917 | 918 | 915 | 915 | 1,600 |
| 2025/03/14 | 919 | 919 | 912 | 917 | 700 |
| 2025/03/13 | 919 | 919 | 919 | 919 | 900 |
| 2025/03/12 | 915 | 915 | 911 | 915 | 900 |
| 2025/03/11 | 914 | 915 | 906 | 915 | 3,400 |
| 2025/03/10 | 920 | 920 | 909 | 911 | 2,300 |
| 2025/03/07 | 912 | 913 | 910 | 911 | 1,300 |
| 2025/03/06 | 912 | 916 | 912 | 915 | 1,700 |
| 2025/03/05 | 913 | 913 | 908 | 910 | 1,200 |
| 2025/03/04 | 915 | 916 | 911 | 911 | 1,700 |
| 2025/03/03 | 908 | 914 | 906 | 914 | 4,100 |
| 2025/02/28 | 916 | 916 | 907 | 908 | 3,000 |
| 2025/02/27 | 907 | 916 | 903 | 916 | 37,100 |
| 2025/02/26 | 932 | 932 | 930 | 930 | 3,100 |
| 2025/02/25 | 924 | 933 | 924 | 932 | 2,900 |
| 2025/02/21 | 932 | 933 | 925 | 933 | 4,400 |
| 2025/02/20 | 930 | 930 | 928 | 930 | 1,600 |
| 2025/02/19 | 931 | 933 | 930 | 930 | 3,600 |
| 2025/02/18 | 929 | 930 | 924 | 930 | 1,500 |
| 2025/02/17 | 930 | 930 | 925 | 925 | 2,200 |
| 2025/02/14 | 929 | 930 | 929 | 930 | 1,100 |
| 2025/02/13 | 927 | 928 | 927 | 927 | 900 |
| 2025/02/12 | 929 | 930 | 927 | 927 | 2,400 |
| 2025/02/10 | 926 | 929 | 925 | 927 | 1,600 |
| 2025/02/07 | 925 | 926 | 923 | 923 | 600 |
| 2025/02/06 | 923 | 925 | 920 | 922 | 1,900 |
| 2025/02/05 | 929 | 929 | 923 | 924 | 1,100 |
| 2025/02/04 | 932 | 933 | 925 | 929 | 1,600 |
| 2025/02/03 | 927 | 932 | 925 | 932 | 3,200 |
| 2025/01/31 | 927 | 931 | 923 | 931 | 4,200 |
| 2025/01/30 | 913 | 930 | 913 | 926 | 9,600 |
| 2025/01/29 | 911 | 913 | 911 | 913 | 1,300 |
| 2025/01/28 | 906 | 909 | 906 | 908 | 3,300 |
| 2025/01/27 | 908 | 909 | 904 | 909 | 1,300 |
| 2025/01/24 | 904 | 909 | 904 | 908 | 2,000 |
| 2025/01/23 | 905 | 910 | 903 | 903 | 3,300 |
| 2025/01/22 | 904 | 913 | 903 | 903 | 4,100 |
| 2025/01/21 | 906 | 908 | 900 | 905 | 3,100 |
| 2025/01/20 | 903 | 905 | 903 | 905 | 2,100 |
| 2025/01/17 | 904 | 904 | 900 | 900 | 4,000 |
| 2025/01/16 | 910 | 910 | 902 | 904 | 3,100 |
| 2025/01/15 | 911 | 911 | 903 | 906 | 3,100 |
| 2025/01/14 | 910 | 910 | 906 | 910 | 4,100 |
| 2025/01/10 | 904 | 909 | 904 | 905 | 3,400 |
| 2025/01/09 | 907 | 907 | 902 | 903 | 2,300 |
| 2025/01/08 | 903 | 907 | 903 | 905 | 1,200 |
| 2025/01/07 | 905 | 908 | 903 | 904 | 4,500 |
| 2025/01/06 | 905 | 907 | 901 | 904 | 5,000 |
| 2024/12/30 | 902 | 905 | 901 | 905 | 5,500 |
| 2024/12/27 | 897 | 903 | 897 | 901 | 6,600 |
| 2024/12/26 | 899 | 899 | 897 | 897 | 6,600 |
| 2024/12/25 | 900 | 901 | 896 | 898 | 9,200 |
| 2024/12/24 | 903 | 903 | 899 | 901 | 4,800 |
| 2024/12/23 | 906 | 907 | 901 | 903 | 9,400 |
| 2024/12/20 | 911 | 913 | 907 | 907 | 3,600 |
| 2024/12/19 | 912 | 913 | 910 | 910 | 1,100 |
| 2024/12/18 | 908 | 913 | 908 | 913 | 3,900 |
| 2024/12/17 | 911 | 916 | 908 | 910 | 2,600 |
| 2024/12/16 | 918 | 918 | 904 | 906 | 5,300 |
| 2024/12/13 | 916 | 917 | 911 | 916 | 1,700 |
| 2024/12/12 | 912 | 913 | 909 | 910 | 2,200 |
| 2024/12/11 | 909 | 910 | 905 | 910 | 3,000 |
| 2024/12/10 | 909 | 909 | 905 | 907 | 3,400 |
| 2024/12/09 | 910 | 910 | 907 | 908 | 3,500 |
| 2024/12/06 | 912 | 912 | 910 | 910 | 2,500 |
| 2024/12/05 | 914 | 914 | 912 | 912 | 500 |
| 2024/12/04 | 913 | 914 | 912 | 914 | 3,700 |
| 2024/12/03 | 918 | 918 | 913 | 913 | 1,900 |
| 2024/12/02 | 922 | 922 | 918 | 918 | 2,700 |
| 2024/11/29 | 938 | 938 | 911 | 919 | 16,500 |
| 2024/11/28 | 910 | 919 | 907 | 919 | 6,600 |
| 2024/11/27 | 909 | 909 | 906 | 908 | 1,800 |
| 2024/11/26 | 909 | 916 | 903 | 907 | 3,300 |
| 2024/11/25 | 904 | 909 | 904 | 908 | 4,400 |
| 2024/11/22 | 903 | 904 | 902 | 904 | 1,400 |
| 2024/11/21 | 905 | 905 | 903 | 903 | 1,100 |
| 2024/11/20 | 905 | 909 | 903 | 906 | 2,300 |
| 2024/11/19 | 900 | 902 | 899 | 902 | 2,700 |
| 2024/11/18 | 906 | 906 | 898 | 901 | 3,600 |
| 2024/11/15 | 914 | 914 | 900 | 900 | 12,400 |
| 2024/11/14 | 913 | 915 | 912 | 912 | 3,100 |
| 2024/11/13 | 920 | 920 | 912 | 913 | 32,700 |
| 2024/11/12 | 912 | 914 | 911 | 912 | 1,900 |
| 2024/11/11 | 913 | 913 | 911 | 912 | 3,000 |
| 2024/11/08 | 915 | 920 | 915 | 916 | 3,700 |
| 2024/11/07 | 913 | 916 | 913 | 916 | 2,100 |
| 2024/11/06 | 913 | 914 | 913 | 913 | 1,200 |
| 2024/11/05 | 911 | 912 | 903 | 908 | 1,800 |
| 2024/11/01 | 911 | 912 | 910 | 910 | 1,400 |
| 2024/10/31 | 913 | 915 | 908 | 911 | 4,300 |
| 2024/10/30 | 913 | 915 | 911 | 912 | 3,400 |
| 2024/10/29 | 917 | 920 | 913 | 913 | 2,000 |
| 2024/10/28 | 916 | 920 | 916 | 920 | 1,200 |
| 2024/10/25 | 917 | 917 | 916 | 917 | 800 |
| 2024/10/24 | 922 | 922 | 917 | 918 | 1,700 |
| 2024/10/23 | 925 | 925 | 920 | 920 | 1,000 |
| 2024/10/22 | 923 | 925 | 923 | 925 | 800 |
| 2024/10/21 | 922 | 924 | 922 | 922 | 500 |
| 2024/10/18 | 923 | 924 | 922 | 924 | 900 |
| 2024/10/17 | 923 | 924 | 923 | 924 | 800 |
| 2024/10/16 | 923 | 924 | 922 | 923 | 400 |
| 2024/10/15 | 929 | 929 | 921 | 925 | 2,700 |
| 2024/10/11 | 929 | 929 | 926 | 926 | 1,400 |
| 2024/10/10 | 930 | 930 | 928 | 928 | 1,000 |
| 2024/10/09 | 931 | 932 | 930 | 930 | 2,100 |
| 2024/10/08 | 932 | 933 | 930 | 933 | 1,700 |
| 2024/10/07 | 934 | 934 | 930 | 933 | 2,800 |
| 2024/10/04 | 928 | 932 | 928 | 929 | 1,700 |
| 2024/10/03 | 935 | 935 | 922 | 928 | 2,600 |
| 2024/10/02 | 931 | 939 | 930 | 930 | 4,600 |
| 2024/10/01 | 927 | 944 | 923 | 944 | 15,900 |
| 2024/09/30 | 917 | 928 | 915 | 927 | 4,000 |
| 2024/09/27 | 919 | 925 | 919 | 925 | 2,100 |
| 2024/09/26 | 913 | 916 | 911 | 915 | 2,400 |
| 2024/09/25 | 923 | 923 | 907 | 913 | 6,100 |
| 2024/09/24 | 917 | 917 | 912 | 912 | 2,500 |
| 2024/09/20 | 917 | 920 | 915 | 920 | 1,500 |
| 2024/09/19 | 909 | 915 | 908 | 915 | 3,100 |
| 2024/09/18 | 914 | 914 | 908 | 909 | 3,400 |
| 2024/09/17 | 916 | 917 | 913 | 913 | 2,000 |
| 2024/09/13 | 917 | 918 | 917 | 918 | 1,000 |
| 2024/09/12 | 917 | 921 | 916 | 921 | 4,300 |
| 2024/09/11 | 919 | 921 | 917 | 917 | 1,800 |
| 2024/09/10 | 924 | 930 | 917 | 920 | 3,800 |
| 2024/09/09 | 923 | 932 | 920 | 927 | 4,300 |
| 2024/09/06 | 937 | 943 | 930 | 930 | 2,600 |
| 2024/09/05 | 936 | 936 | 931 | 934 | 32,200 |
| 2024/09/04 | 940 | 942 | 935 | 937 | 7,000 |
| 2024/09/03 | 942 | 946 | 942 | 945 | 2,600 |
| 2024/09/02 | 949 | 952 | 941 | 942 | 5,000 |
| 2024/08/30 | 951 | 951 | 947 | 949 | 8,100 |
| 2024/08/29 | 937 | 961 | 936 | 951 | 26,900 |
| 2024/08/28 | 1,003 | 1,003 | 998 | 998 | 15,200 |
| 2024/08/27 | 1,000 | 1,002 | 998 | 999 | 8,300 |
| 2024/08/26 | 1,000 | 1,002 | 999 | 1,000 | 5,100 |
| 2024/08/23 | 998 | 1,000 | 996 | 1,000 | 6,200 |
| 2024/08/22 | 997 | 999 | 997 | 998 | 3,500 |
| 2024/08/21 | 997 | 998 | 994 | 998 | 4,000 |
| 2024/08/20 | 999 | 999 | 992 | 997 | 6,100 |
| 2024/08/19 | 995 | 998 | 993 | 998 | 4,300 |