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
2018/12/28 904 914 883 904 13,800
2018/12/27 852 908 840 891 16,700
2018/12/26 808 823 789 805 16,000
2018/12/25 767 831 767 781 39,700
2018/12/21 810 868 780 866 22,500
2018/12/20 871 872 808 820 24,700
2018/12/19 847 877 847 866 11,500
2018/12/18 873 881 843 854 28,800
2018/12/17 919 919 896 899 16,400
2018/12/14 952 952 934 934 8,200
2018/12/13 935 978 904 949 14,100
2018/12/12 897 940 897 939 31,900
2018/12/11 918 933 892 896 12,400
2018/12/10 961 962 915 932 14,700
2018/12/07 978 997 974 974 11,900
2018/12/06 996 1,000 985 986 7,700
2018/12/05 976 1,012 975 1,006 6,900
2018/12/04 1,023 1,023 1,001 1,001 5,600
2018/12/03 1,027 1,047 1,010 1,015 14,500
2018/11/30 1,051 1,051 1,019 1,020 17,400
2018/11/29 1,058 1,058 1,018 1,021 18,600
2018/11/28 1,011 1,054 1,011 1,048 12,500
2018/11/27 979 1,016 979 1,013 14,400
2018/11/26 938 970 938 959 11,700
2018/11/22 908 933 903 927 9,200
2018/11/21 899 908 868 908 25,100
2018/11/20 934 934 908 910 22,800
2018/11/19 954 956 941 944 9,900
2018/11/16 953 1,008 951 953 21,700
2018/11/15 966 966 940 957 17,300
2018/11/14 986 990 965 970 19,300
2018/11/13 1,000 1,006 982 993 24,100
2018/11/12 1,018 1,025 1,003 1,003 18,400
2018/11/09 1,020 1,029 1,013 1,018 20,200
2018/11/08 1,016 1,035 1,008 1,008 23,400
2018/11/07 1,033 1,033 1,006 1,006 13,200
2018/11/06 1,042 1,044 980 1,014 32,600
2018/11/05 1,082 1,082 1,043 1,043 19,000
2018/11/02 1,110 1,121 1,081 1,093 39,300
2018/11/01 1,037 1,080 1,023 1,080 12,600
2018/10/31 1,045 1,045 1,009 1,016 12,500
2018/10/30 950 1,024 937 1,001 42,100
2018/10/29 989 1,013 962 962 17,500
2018/10/26 1,058 1,058 987 989 24,600
2018/10/25 1,063 1,069 1,026 1,028 30,000
2018/10/24 1,128 1,140 1,093 1,106 17,300
2018/10/23 1,162 1,167 1,118 1,126 25,600
2018/10/22 1,170 1,181 1,160 1,178 10,800
2018/10/19 1,181 1,184 1,162 1,178 22,000
2018/10/18 1,225 1,225 1,203 1,203 9,300
2018/10/17 1,221 1,221 1,198 1,201 7,700
2018/10/16 1,200 1,215 1,180 1,181 10,100
2018/10/15 1,197 1,210 1,195 1,195 12,600
2018/10/12 1,140 1,213 1,139 1,192 27,000
2018/10/11 1,200 1,226 1,180 1,200 29,300
2018/10/10 1,302 1,316 1,275 1,276 14,100
2018/10/09 1,332 1,332 1,290 1,293 10,100
2018/10/05 1,291 1,341 1,283 1,320 21,200
2018/10/04 1,373 1,420 1,280 1,310 59,700
2018/10/03 1,430 1,432 1,370 1,373 33,700
2018/10/02 1,455 1,475 1,402 1,425 43,200
2018/10/01 1,420 1,493 1,382 1,474 80,400
2018/09/28 1,530 1,567 1,520 1,553 71,800
2018/09/27 1,430 1,515 1,430 1,514 81,600
2018/09/26 1,430 1,430 1,415 1,422 11,000
2018/09/25 1,438 1,438 1,414 1,420 13,600
2018/09/21 1,443 1,443 1,412 1,428 13,500
2018/09/20 1,429 1,429 1,413 1,424 10,500
2018/09/19 1,417 1,432 1,401 1,430 19,600
2018/09/18 1,408 1,442 1,406 1,409 15,100
2018/09/14 1,400 1,470 1,396 1,416 45,900
2018/09/13 1,365 1,392 1,360 1,369 7,300
2018/09/12 1,414 1,414 1,365 1,365 22,100
2018/09/11 1,416 1,443 1,400 1,409 14,300
2018/09/10 1,390 1,417 1,382 1,417 8,900
2018/09/07 1,385 1,402 1,383 1,389 11,500
2018/09/06 1,400 1,422 1,383 1,403 6,800
2018/09/05 1,448 1,448 1,403 1,403 17,000
2018/09/04 1,370 1,450 1,370 1,450 41,600
2018/09/03 1,352 1,365 1,347 1,354 8,800
2018/08/31 1,348 1,361 1,340 1,344 13,200
2018/08/30 1,387 1,401 1,361 1,361 32,800
2018/08/29 1,406 1,410 1,360 1,399 48,600
2018/08/28 1,418 1,480 1,410 1,442 36,700
2018/08/27 1,375 1,430 1,370 1,427 33,700
2018/08/24 1,377 1,385 1,336 1,380 26,700
2018/08/23 1,371 1,382 1,370 1,381 7,400
2018/08/22 1,316 1,383 1,316 1,374 29,100
2018/08/21 1,296 1,323 1,295 1,308 9,300
2018/08/20 1,291 1,309 1,291 1,308 10,300
2018/08/17 1,311 1,312 1,296 1,297 9,600
2018/08/16 1,305 1,335 1,292 1,316 12,500
2018/08/15 1,356 1,356 1,326 1,330 10,500
2018/08/14 1,340 1,366 1,340 1,359 11,900
2018/08/13 1,383 1,383 1,323 1,334 15,700
2018/08/10 1,342 1,405 1,342 1,383 39,800
2018/08/09 1,333 1,333 1,315 1,328 5,100
2018/08/08 1,269 1,341 1,265 1,318 16,100
2018/08/07 1,300 1,313 1,263 1,277 19,200
2018/08/06 1,340 1,340 1,300 1,300 18,200
2018/08/03 1,364 1,364 1,338 1,338 10,200
2018/08/02 1,360 1,380 1,358 1,364 8,300
2018/08/01 1,361 1,375 1,360 1,364 5,400
2018/07/31 1,379 1,389 1,356 1,361 15,700
2018/07/30 1,360 1,398 1,352 1,383 15,800
2018/07/27 1,359 1,370 1,342 1,362 9,700
2018/07/26 1,414 1,414 1,352 1,359 26,300
2018/07/25 1,325 1,415 1,325 1,398 29,700
2018/07/24 1,326 1,350 1,290 1,338 25,500
2018/07/23 1,370 1,372 1,288 1,319 56,900
2018/07/20 1,396 1,427 1,355 1,363 28,200
2018/07/19 1,434 1,469 1,391 1,394 73,700
2018/07/18 1,445 1,457 1,420 1,424 30,600
2018/07/17 1,507 1,510 1,427 1,445 37,400
2018/07/13 1,594 1,594 1,486 1,505 50,800
2018/07/12 1,600 1,626 1,530 1,554 43,200
2018/07/11 1,547 1,670 1,545 1,587 108,800
2018/07/10 1,480 1,648 1,460 1,571 151,800
2018/07/09 1,450 1,487 1,407 1,425 32,400
2018/07/06 1,374 1,468 1,350 1,450 75,000
2018/07/05 1,501 1,525 1,370 1,375 89,700
2018/07/04 1,542 1,571 1,522 1,556 33,500
2018/07/03 1,566 1,590 1,501 1,573 118,400
2018/07/02 1,701 1,738 1,517 1,566 275,400
2018/06/29 2,073 2,178 1,900 1,901 130,200
2018/06/28 1,982 2,149 1,860 2,023 164,700
2018/06/27 2,169 2,280 2,072 2,081 136,000
2018/06/26 2,100 2,238 1,995 2,200 239,900
2018/06/25 1,840 2,217 1,825 2,131 467,600
2018/06/22 1,663 1,832 1,650 1,817 87,900
2018/06/21 1,618 1,845 1,618 1,703 114,700
2018/06/20 1,578 1,630 1,446 1,615 50,100
2018/06/19 1,651 1,668 1,525 1,588 53,100
2018/06/18 1,630 1,700 1,630 1,648 61,400
2018/06/15 1,530 1,686 1,530 1,655 106,700
2018/06/14 1,488 1,529 1,488 1,528 46,000
2018/06/13 1,446 1,505 1,446 1,490 25,200
2018/06/12 1,436 1,488 1,435 1,453 30,600
2018/06/11 1,451 1,475 1,435 1,442 28,400
2018/06/08 1,427 1,440 1,392 1,440 20,400
2018/06/07 1,440 1,459 1,428 1,436 47,800
2018/06/06 1,379 1,438 1,351 1,403 66,700
2018/06/05 1,346 1,389 1,346 1,385 29,400
2018/06/04 1,348 1,375 1,332 1,341 23,500
2018/06/01 1,335 1,395 1,311 1,332 94,100
2018/05/31 1,297 1,297 1,278 1,279 11,300
2018/05/30 1,251 1,286 1,240 1,274 13,100
2018/05/29 1,328 1,338 1,262 1,271 28,200
2018/05/28 1,262 1,340 1,260 1,310 40,800
2018/05/25 1,230 1,253 1,230 1,246 6,800
2018/05/24 1,231 1,234 1,221 1,231 3,100
2018/05/23 1,231 1,231 1,224 1,230 1,700
2018/05/22 1,229 1,238 1,220 1,227 8,600
2018/05/21 1,210 1,235 1,206 1,214 6,700
2018/05/18 1,234 1,250 1,216 1,235 10,900
2018/05/17 1,191 1,222 1,168 1,215 7,100
2018/05/16 1,180 1,191 1,178 1,191 21,500
2018/05/15 1,240 1,240 1,190 1,198 27,400
2018/05/14 1,237 1,250 1,228 1,230 3,600
2018/05/11 1,257 1,258 1,228 1,237 6,500
2018/05/10 1,260 1,272 1,253 1,263 6,000
2018/05/09 1,279 1,279 1,265 1,266 3,100
2018/05/08 1,268 1,270 1,245 1,266 5,300
2018/05/07 1,246 1,271 1,246 1,268 3,800
2018/05/02 1,270 1,282 1,234 1,242 13,000
2018/05/01 1,281 1,282 1,267 1,278 8,000
2018/04/27 1,300 1,310 1,256 1,281 23,200
2018/04/26 1,279 1,290 1,252 1,280 16,400
2018/04/25 1,254 1,254 1,222 1,250 5,900
2018/04/24 1,275 1,275 1,237 1,241 15,800
2018/04/23 1,225 1,245 1,214 1,245 12,000
2018/04/20 1,178 1,230 1,176 1,212 10,100
2018/04/19 1,179 1,186 1,170 1,171 7,800
2018/04/18 1,185 1,185 1,162 1,165 4,100
2018/04/17 1,175 1,175 1,150 1,165 15,600
2018/04/16 1,200 1,207 1,173 1,179 12,600
2018/04/13 1,215 1,224 1,186 1,200 15,500
2018/04/12 1,208 1,267 1,185 1,185 38,400
2018/04/11 1,324 1,348 1,274 1,298 40,700
2018/04/10 1,240 1,497 1,221 1,348 160,800
2018/04/09 1,144 1,197 1,144 1,197 11,100
2018/04/06 1,173 1,173 1,144 1,144 5,100
2018/04/05 1,146 1,176 1,146 1,157 3,500
2018/04/04 1,166 1,172 1,145 1,145 6,000
2018/04/03 1,165 1,173 1,159 1,166 2,600
2018/04/02 1,173 1,186 1,143 1,186 11,200
2018/03/30 1,130 1,143 1,120 1,139 6,100
2018/03/29 1,102 1,121 1,100 1,120 4,300
2018/03/28 1,119 1,119 1,090 1,101 2,100
2018/03/27 1,100 1,125 1,086 1,090 8,700
2018/03/26 1,052 1,080 1,050 1,079 10,300
2018/03/23 1,130 1,137 1,088 1,112 9,900
2018/03/22 1,173 1,178 1,148 1,177 5,000
2018/03/20 1,152 1,195 1,150 1,173 9,200
2018/03/19 1,217 1,217 1,190 1,208 16,900
2018/03/16 1,224 1,230 1,178 1,220 24,700
2018/03/15 1,200 1,337 1,200 1,225 59,200
2018/03/14 1,087 1,118 1,087 1,118 6,900
2018/03/13 1,064 1,087 1,064 1,087 2,800
2018/03/12 1,064 1,095 1,058 1,075 6,300
2018/03/09 1,050 1,064 1,038 1,050 6,600
2018/03/08 1,041 1,043 1,033 1,033 1,800
2018/03/07 1,043 1,047 1,017 1,020 10,100
2018/03/06 1,032 1,040 998 1,013 51,200
2018/03/05 1,067 1,067 1,030 1,031 6,000
2018/03/02 1,093 1,093 1,066 1,067 4,300
2018/03/01 1,111 1,112 1,081 1,093 11,000
2018/02/28 1,130 1,130 1,118 1,122 7,300
2018/02/27 1,120 1,126 1,112 1,123 4,300
2018/02/26 1,150 1,150 1,110 1,114 59,500
2018/02/23 1,144 1,160 1,141 1,153 7,000
2018/02/22 1,147 1,149 1,131 1,144 5,400
2018/02/21 1,180 1,180 1,139 1,161 5,200
2018/02/20 1,149 1,177 1,120 1,177 33,800
2018/02/19 1,113 1,124 1,108 1,124 8,000
2018/02/16 1,095 1,119 1,091 1,119 19,500
2018/02/15 1,130 1,143 1,112 1,125 4,200
2018/02/14 1,120 1,150 1,085 1,137 9,600
2018/02/13 1,150 1,150 1,141 1,150 1,600
2018/02/09 1,052 1,145 1,052 1,137 10,200
2018/02/08 1,169 1,169 1,138 1,169 6,500
2018/02/07 1,195 1,195 1,135 1,135 12,100
2018/02/06 1,155 1,160 1,042 1,114 37,100
2018/02/05 1,222 1,277 1,222 1,256 14,800
2018/02/02 1,252 1,310 1,244 1,310 25,200
2018/02/01 1,225 1,244 1,216 1,243 7,400
2018/01/31 1,223 1,233 1,211 1,233 8,300
2018/01/30 1,217 1,239 1,214 1,236 10,300
2018/01/29 1,230 1,239 1,220 1,235 10,400
2018/01/26 1,201 1,224 1,201 1,220 7,300
2018/01/25 1,203 1,216 1,185 1,203 16,100
2018/01/24 1,196 1,224 1,193 1,218 15,800
2018/01/23 1,194 1,226 1,185 1,212 17,500
2018/01/22 1,185 1,196 1,184 1,194 8,600
2018/01/19 1,168 1,177 1,167 1,173 16,400
2018/01/18 1,154 1,177 1,154 1,157 7,000
2018/01/17 1,179 1,179 1,158 1,170 6,300
2018/01/16 1,170 1,179 1,157 1,173 10,800
2018/01/15 1,179 1,190 1,161 1,179 9,500
2018/01/12 1,132 1,182 1,132 1,176 8,700
2018/01/11 1,163 1,170 1,126 1,148 10,700
2018/01/10 1,163 1,194 1,160 1,166 22,100
2018/01/09 1,108 1,162 1,102 1,162 28,700
2018/01/05 1,108 1,113 1,108 1,110 7,500
2018/01/04 1,131 1,131 1,060 1,108 19,800

このページの先頭へ