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 |
---|---|---|---|---|---|
2020/12/30 | 919 | 919 | 902 | 905 | 8,200 |
2020/12/29 | 903 | 914 | 900 | 914 | 8,900 |
2020/12/28 | 910 | 911 | 902 | 907 | 30,500 |
2020/12/25 | 915 | 930 | 913 | 930 | 8,700 |
2020/12/24 | 911 | 916 | 910 | 913 | 4,600 |
2020/12/23 | 914 | 914 | 910 | 911 | 2,000 |
2020/12/22 | 918 | 918 | 911 | 914 | 4,000 |
2020/12/21 | 922 | 923 | 919 | 919 | 3,500 |
2020/12/18 | 921 | 932 | 921 | 925 | 3,900 |
2020/12/17 | 930 | 937 | 925 | 927 | 5,900 |
2020/12/16 | 929 | 935 | 919 | 929 | 5,100 |
2020/12/15 | 915 | 924 | 915 | 924 | 3,400 |
2020/12/14 | 914 | 915 | 914 | 914 | 1,700 |
2020/12/11 | 909 | 912 | 906 | 912 | 2,000 |
2020/12/10 | 909 | 910 | 905 | 910 | 3,400 |
2020/12/09 | 907 | 912 | 906 | 908 | 1,300 |
2020/12/08 | 918 | 920 | 906 | 907 | 3,200 |
2020/12/07 | 911 | 915 | 910 | 911 | 4,000 |
2020/12/04 | 922 | 922 | 913 | 916 | 18,000 |
2020/12/03 | 916 | 919 | 914 | 915 | 6,300 |
2020/12/02 | 920 | 925 | 917 | 917 | 5,900 |
2020/12/01 | 920 | 937 | 920 | 927 | 3,000 |
2020/11/30 | 928 | 940 | 923 | 926 | 24,400 |
2020/11/27 | 941 | 960 | 941 | 958 | 6,900 |
2020/11/26 | 929 | 941 | 929 | 941 | 7,500 |
2020/11/25 | 925 | 929 | 924 | 924 | 2,700 |
2020/11/24 | 925 | 929 | 924 | 925 | 2,000 |
2020/11/20 | 920 | 923 | 915 | 920 | 2,600 |
2020/11/19 | 928 | 928 | 918 | 918 | 1,800 |
2020/11/18 | 920 | 920 | 916 | 916 | 1,400 |
2020/11/17 | 915 | 924 | 914 | 924 | 2,800 |
2020/11/16 | 917 | 919 | 914 | 915 | 2,200 |
2020/11/13 | 925 | 925 | 916 | 919 | 1,200 |
2020/11/12 | 936 | 937 | 914 | 914 | 4,100 |
2020/11/11 | 910 | 937 | 910 | 936 | 7,700 |
2020/11/10 | 922 | 922 | 906 | 910 | 3,100 |
2020/11/09 | 913 | 925 | 901 | 911 | 6,300 |
2020/11/06 | 905 | 915 | 902 | 912 | 17,400 |
2020/11/05 | 925 | 925 | 900 | 905 | 2,800 |
2020/11/04 | 910 | 910 | 898 | 900 | 5,100 |
2020/11/02 | 915 | 920 | 910 | 910 | 3,100 |
2020/10/30 | 949 | 949 | 921 | 923 | 8,300 |
2020/10/29 | 945 | 945 | 943 | 943 | 1,900 |
2020/10/28 | 950 | 950 | 946 | 946 | 1,200 |
2020/10/27 | 952 | 953 | 950 | 951 | 3,600 |
2020/10/26 | 959 | 959 | 953 | 953 | 1,400 |
2020/10/23 | 955 | 956 | 951 | 953 | 2,500 |
2020/10/22 | 958 | 958 | 955 | 955 | 2,800 |
2020/10/21 | 965 | 969 | 959 | 960 | 3,000 |
2020/10/20 | 965 | 970 | 965 | 967 | 1,200 |
2020/10/19 | 981 | 981 | 965 | 965 | 2,800 |
2020/10/16 | 990 | 991 | 977 | 977 | 3,200 |
2020/10/15 | 1,000 | 1,008 | 990 | 990 | 13,800 |
2020/10/14 | 973 | 997 | 973 | 997 | 9,900 |
2020/10/13 | 968 | 973 | 960 | 973 | 8,800 |
2020/10/12 | 942 | 967 | 939 | 965 | 6,000 |
2020/10/09 | 950 | 951 | 942 | 942 | 3,800 |
2020/10/08 | 956 | 970 | 947 | 950 | 18,500 |
2020/10/07 | 940 | 954 | 938 | 947 | 9,100 |
2020/10/06 | 932 | 941 | 926 | 940 | 5,800 |
2020/10/05 | 936 | 944 | 928 | 932 | 5,300 |
2020/10/02 | 967 | 970 | 934 | 935 | 19,900 |
2020/09/30 | 987 | 990 | 965 | 965 | 15,400 |
2020/09/29 | 989 | 993 | 964 | 979 | 13,000 |
2020/09/28 | 964 | 987 | 963 | 981 | 11,300 |
2020/09/25 | 952 | 959 | 950 | 959 | 3,700 |
2020/09/24 | 949 | 964 | 943 | 952 | 6,500 |
2020/09/23 | 954 | 954 | 947 | 950 | 3,300 |
2020/09/18 | 936 | 951 | 936 | 951 | 7,900 |
2020/09/17 | 921 | 942 | 921 | 936 | 40,200 |
2020/09/16 | 918 | 937 | 915 | 935 | 8,800 |
2020/09/15 | 933 | 933 | 915 | 917 | 12,900 |
2020/09/14 | 953 | 961 | 927 | 931 | 16,300 |
2020/09/11 | 953 | 960 | 950 | 954 | 4,800 |
2020/09/10 | 971 | 973 | 947 | 953 | 23,100 |
2020/09/09 | 969 | 979 | 967 | 967 | 2,500 |
2020/09/08 | 975 | 984 | 971 | 974 | 2,800 |
2020/09/07 | 982 | 985 | 964 | 974 | 6,600 |
2020/09/04 | 979 | 994 | 979 | 987 | 10,500 |
2020/09/03 | 980 | 986 | 980 | 986 | 3,300 |
2020/09/02 | 986 | 990 | 980 | 980 | 4,000 |
2020/09/01 | 995 | 995 | 977 | 986 | 6,500 |
2020/08/31 | 1,016 | 1,019 | 995 | 997 | 13,200 |
2020/08/28 | 1,010 | 1,025 | 975 | 1,005 | 88,700 |
2020/08/27 | 1,036 | 1,076 | 1,036 | 1,056 | 25,100 |
2020/08/26 | 1,030 | 1,044 | 1,028 | 1,036 | 5,500 |
2020/08/25 | 1,035 | 1,042 | 1,030 | 1,030 | 10,200 |
2020/08/24 | 1,041 | 1,049 | 1,034 | 1,039 | 3,200 |
2020/08/21 | 1,065 | 1,065 | 1,018 | 1,050 | 13,500 |
2020/08/20 | 1,080 | 1,085 | 1,046 | 1,065 | 8,900 |
2020/08/19 | 1,072 | 1,087 | 1,070 | 1,081 | 5,600 |
2020/08/18 | 1,068 | 1,073 | 1,050 | 1,072 | 7,100 |
2020/08/17 | 1,049 | 1,070 | 1,021 | 1,068 | 23,600 |
2020/08/14 | 998 | 1,046 | 998 | 1,032 | 24,200 |
2020/08/13 | 980 | 997 | 977 | 995 | 13,400 |
2020/08/12 | 972 | 983 | 970 | 974 | 6,000 |
2020/08/11 | 962 | 975 | 961 | 965 | 4,400 |
2020/08/07 | 967 | 967 | 958 | 959 | 5,900 |
2020/08/06 | 967 | 967 | 962 | 965 | 1,500 |
2020/08/05 | 962 | 972 | 960 | 960 | 4,100 |
2020/08/04 | 968 | 968 | 954 | 957 | 2,500 |
2020/08/03 | 965 | 965 | 950 | 953 | 4,400 |
2020/07/31 | 975 | 975 | 951 | 951 | 7,600 |
2020/07/30 | 981 | 987 | 978 | 978 | 7,800 |
2020/07/29 | 988 | 990 | 980 | 989 | 3,900 |
2020/07/28 | 991 | 996 | 991 | 994 | 2,900 |
2020/07/27 | 987 | 997 | 987 | 997 | 2,400 |
2020/07/22 | 987 | 993 | 985 | 987 | 6,100 |
2020/07/21 | 986 | 993 | 986 | 992 | 2,300 |
2020/07/20 | 991 | 1,000 | 990 | 991 | 3,300 |
2020/07/17 | 1,002 | 1,002 | 992 | 992 | 2,900 |
2020/07/16 | 996 | 1,009 | 995 | 1,009 | 4,400 |
2020/07/15 | 996 | 1,002 | 996 | 997 | 3,000 |
2020/07/14 | 997 | 997 | 984 | 997 | 3,200 |
2020/07/13 | 973 | 986 | 973 | 986 | 1,700 |
2020/07/10 | 990 | 991 | 970 | 972 | 8,300 |
2020/07/09 | 999 | 1,000 | 993 | 994 | 1,600 |
2020/07/08 | 978 | 1,005 | 976 | 995 | 6,600 |
2020/07/07 | 1,013 | 1,015 | 993 | 993 | 8,000 |
2020/07/06 | 995 | 1,016 | 995 | 1,009 | 5,200 |
2020/07/03 | 982 | 1,000 | 982 | 999 | 7,700 |
2020/07/02 | 1,011 | 1,019 | 958 | 967 | 11,500 |
2020/07/01 | 1,062 | 1,067 | 1,016 | 1,016 | 26,200 |
2020/06/30 | 1,197 | 1,200 | 1,100 | 1,100 | 34,500 |
2020/06/29 | 1,157 | 1,188 | 1,122 | 1,186 | 16,400 |
2020/06/26 | 1,182 | 1,200 | 1,156 | 1,169 | 18,100 |
2020/06/25 | 1,136 | 1,210 | 1,125 | 1,190 | 30,900 |
2020/06/24 | 1,119 | 1,131 | 1,117 | 1,121 | 8,200 |
2020/06/23 | 1,140 | 1,140 | 1,117 | 1,119 | 6,800 |
2020/06/22 | 1,125 | 1,162 | 1,107 | 1,112 | 29,200 |
2020/06/19 | 1,080 | 1,145 | 1,080 | 1,103 | 14,700 |
2020/06/18 | 1,079 | 1,079 | 1,064 | 1,077 | 3,400 |
2020/06/17 | 1,078 | 1,078 | 1,068 | 1,076 | 2,000 |
2020/06/16 | 1,069 | 1,069 | 1,025 | 1,060 | 7,400 |
2020/06/15 | 1,015 | 1,063 | 1,015 | 1,016 | 10,400 |
2020/06/12 | 998 | 1,036 | 998 | 1,016 | 13,500 |
2020/06/11 | 1,140 | 1,146 | 1,058 | 1,058 | 20,000 |
2020/06/10 | 1,116 | 1,138 | 1,115 | 1,127 | 11,200 |
2020/06/09 | 1,074 | 1,120 | 1,071 | 1,120 | 23,700 |
2020/06/08 | 1,044 | 1,057 | 1,034 | 1,054 | 7,600 |
2020/06/05 | 1,014 | 1,025 | 1,003 | 1,025 | 5,400 |
2020/06/04 | 1,025 | 1,026 | 1,014 | 1,014 | 5,100 |
2020/06/03 | 1,035 | 1,035 | 1,022 | 1,022 | 2,700 |
2020/06/02 | 1,028 | 1,030 | 1,015 | 1,022 | 6,800 |
2020/06/01 | 1,035 | 1,040 | 1,024 | 1,028 | 6,800 |
2020/05/29 | 1,042 | 1,053 | 1,033 | 1,040 | 10,000 |
2020/05/28 | 1,064 | 1,064 | 1,050 | 1,060 | 5,900 |
2020/05/27 | 1,053 | 1,061 | 1,034 | 1,059 | 4,300 |
2020/05/26 | 1,078 | 1,078 | 1,058 | 1,068 | 6,900 |
2020/05/25 | 1,080 | 1,092 | 1,057 | 1,057 | 12,100 |
2020/05/22 | 993 | 1,059 | 993 | 1,059 | 20,800 |
2020/05/21 | 980 | 995 | 976 | 980 | 8,300 |
2020/05/20 | 950 | 977 | 950 | 970 | 3,800 |
2020/05/19 | 978 | 978 | 956 | 961 | 3,500 |
2020/05/18 | 951 | 953 | 943 | 948 | 2,500 |
2020/05/15 | 956 | 962 | 953 | 954 | 3,100 |
2020/05/14 | 961 | 969 | 959 | 966 | 2,100 |
2020/05/13 | 956 | 973 | 952 | 973 | 4,000 |
2020/05/12 | 968 | 968 | 957 | 958 | 6,600 |
2020/05/11 | 969 | 978 | 960 | 963 | 7,800 |
2020/05/08 | 970 | 970 | 950 | 957 | 6,100 |
2020/05/07 | 952 | 962 | 943 | 961 | 8,700 |
2020/05/01 | 987 | 987 | 966 | 966 | 4,800 |
2020/04/30 | 989 | 989 | 980 | 983 | 5,400 |
2020/04/28 | 960 | 971 | 960 | 971 | 2,100 |
2020/04/27 | 942 | 956 | 940 | 956 | 3,400 |
2020/04/24 | 944 | 951 | 940 | 940 | 10,400 |
2020/04/23 | 948 | 955 | 948 | 954 | 3,400 |
2020/04/22 | 950 | 950 | 934 | 948 | 2,300 |
2020/04/21 | 970 | 976 | 946 | 960 | 8,100 |
2020/04/20 | 976 | 976 | 949 | 959 | 5,900 |
2020/04/17 | 926 | 938 | 925 | 925 | 4,300 |
2020/04/16 | 913 | 920 | 905 | 920 | 4,800 |
2020/04/15 | 928 | 929 | 911 | 913 | 3,700 |
2020/04/14 | 910 | 929 | 910 | 915 | 5,700 |
2020/04/13 | 932 | 932 | 886 | 910 | 12,700 |
2020/04/10 | 940 | 940 | 917 | 917 | 10,500 |
2020/04/09 | 883 | 930 | 883 | 919 | 10,300 |
2020/04/08 | 827 | 877 | 827 | 875 | 6,700 |
2020/04/07 | 849 | 849 | 810 | 826 | 7,300 |
2020/04/06 | 745 | 797 | 745 | 796 | 11,000 |
2020/04/03 | 790 | 790 | 758 | 760 | 6,700 |
2020/04/02 | 806 | 806 | 780 | 780 | 5,700 |
2020/04/01 | 841 | 859 | 813 | 813 | 6,700 |
2020/03/31 | 850 | 857 | 835 | 853 | 10,700 |
2020/03/30 | 846 | 848 | 834 | 848 | 7,000 |
2020/03/27 | 897 | 897 | 844 | 846 | 10,000 |
2020/03/26 | 848 | 856 | 822 | 856 | 4,400 |
2020/03/25 | 864 | 879 | 832 | 879 | 11,900 |
2020/03/24 | 857 | 857 | 815 | 824 | 7,400 |
2020/03/23 | 763 | 794 | 755 | 794 | 8,400 |
2020/03/19 | 805 | 820 | 764 | 775 | 8,100 |
2020/03/18 | 798 | 822 | 783 | 807 | 7,000 |
2020/03/17 | 717 | 772 | 717 | 764 | 12,700 |
2020/03/16 | 752 | 799 | 737 | 750 | 13,300 |
2020/03/13 | 770 | 771 | 708 | 737 | 24,600 |
2020/03/12 | 862 | 907 | 822 | 834 | 14,900 |
2020/03/11 | 918 | 954 | 892 | 905 | 11,400 |
2020/03/10 | 835 | 909 | 829 | 903 | 21,200 |
2020/03/09 | 981 | 985 | 910 | 910 | 22,800 |
2020/03/06 | 1,006 | 1,017 | 981 | 1,014 | 13,400 |
2020/03/05 | 1,033 | 1,044 | 1,016 | 1,026 | 7,200 |
2020/03/04 | 992 | 1,035 | 980 | 1,022 | 11,900 |
2020/03/03 | 1,060 | 1,060 | 991 | 992 | 15,400 |
2020/03/02 | 935 | 1,005 | 935 | 986 | 20,300 |
2020/02/28 | 999 | 1,008 | 950 | 950 | 27,900 |
2020/02/27 | 1,119 | 1,119 | 1,076 | 1,082 | 76,600 |
2020/02/26 | 1,109 | 1,142 | 1,109 | 1,134 | 13,100 |
2020/02/25 | 1,099 | 1,175 | 1,096 | 1,167 | 15,400 |
2020/02/21 | 1,201 | 1,222 | 1,200 | 1,218 | 4,100 |
2020/02/20 | 1,254 | 1,254 | 1,215 | 1,217 | 10,000 |
2020/02/19 | 1,218 | 1,243 | 1,202 | 1,237 | 7,900 |
2020/02/18 | 1,235 | 1,236 | 1,197 | 1,218 | 9,600 |
2020/02/17 | 1,234 | 1,238 | 1,220 | 1,230 | 7,300 |
2020/02/14 | 1,252 | 1,260 | 1,239 | 1,250 | 9,900 |
2020/02/13 | 1,283 | 1,283 | 1,262 | 1,267 | 7,500 |
2020/02/12 | 1,312 | 1,312 | 1,282 | 1,285 | 12,100 |
2020/02/10 | 1,340 | 1,340 | 1,302 | 1,311 | 15,600 |
2020/02/07 | 1,352 | 1,360 | 1,342 | 1,342 | 10,700 |
2020/02/06 | 1,329 | 1,357 | 1,320 | 1,340 | 16,000 |
2020/02/05 | 1,335 | 1,337 | 1,306 | 1,314 | 16,400 |
2020/02/04 | 1,315 | 1,315 | 1,271 | 1,299 | 32,800 |
2020/02/03 | 1,196 | 1,233 | 1,195 | 1,225 | 10,900 |
2020/01/31 | 1,217 | 1,236 | 1,214 | 1,227 | 8,900 |
2020/01/30 | 1,239 | 1,239 | 1,203 | 1,212 | 12,600 |
2020/01/29 | 1,279 | 1,279 | 1,220 | 1,230 | 16,800 |
2020/01/28 | 1,247 | 1,266 | 1,243 | 1,266 | 10,900 |
2020/01/27 | 1,266 | 1,289 | 1,261 | 1,263 | 21,000 |
2020/01/24 | 1,345 | 1,354 | 1,306 | 1,314 | 28,300 |
2020/01/23 | 1,375 | 1,389 | 1,346 | 1,346 | 25,300 |
2020/01/22 | 1,375 | 1,414 | 1,373 | 1,385 | 36,800 |
2020/01/21 | 1,371 | 1,386 | 1,368 | 1,386 | 25,600 |
2020/01/20 | 1,347 | 1,375 | 1,343 | 1,365 | 17,500 |
2020/01/17 | 1,352 | 1,376 | 1,350 | 1,350 | 15,300 |
2020/01/16 | 1,354 | 1,375 | 1,350 | 1,351 | 15,600 |
2020/01/15 | 1,378 | 1,378 | 1,320 | 1,365 | 27,600 |
2020/01/14 | 1,310 | 1,378 | 1,303 | 1,378 | 56,600 |
2020/01/10 | 1,302 | 1,305 | 1,288 | 1,300 | 12,400 |
2020/01/09 | 1,301 | 1,301 | 1,285 | 1,291 | 15,700 |
2020/01/08 | 1,310 | 1,310 | 1,274 | 1,279 | 22,000 |
2020/01/07 | 1,278 | 1,325 | 1,274 | 1,310 | 38,500 |
2020/01/06 | 1,309 | 1,309 | 1,273 | 1,278 | 19,300 |