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
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

このページの先頭へ