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
2023/12/29 1,000 1,000 990 990 13,400
2023/12/28 972 993 971 993 8,700
2023/12/27 962 974 962 968 9,000
2023/12/26 970 973 969 972 9,800
2023/12/25 969 970 967 970 3,800
2023/12/22 967 972 967 968 3,300
2023/12/21 973 975 968 969 4,600
2023/12/20 978 979 969 973 7,100
2023/12/19 973 979 971 973 3,300
2023/12/18 979 979 972 975 5,700
2023/12/15 981 981 975 979 5,200
2023/12/14 978 982 976 982 1,600
2023/12/13 982 982 978 980 1,400
2023/12/12 978 983 974 979 3,600
2023/12/11 988 988 981 982 3,600
2023/12/08 997 997 990 990 3,000
2023/12/07 996 999 996 998 1,100
2023/12/06 996 1,000 996 997 2,300
2023/12/05 1,000 1,000 997 997 2,400
2023/12/04 1,003 1,003 999 1,001 3,500
2023/12/01 998 1,003 998 1,002 1,200
2023/11/30 1,007 1,007 1,000 1,003 11,600
2023/11/29 999 1,002 998 1,002 7,600
2023/11/28 994 999 994 999 2,700
2023/11/27 993 998 992 994 3,900
2023/11/24 991 992 991 992 600
2023/11/22 991 993 991 991 700
2023/11/21 988 993 986 991 4,300
2023/11/20 982 986 982 985 2,300
2023/11/17 984 985 982 983 1,000
2023/11/16 985 985 982 982 1,200
2023/11/15 985 985 977 985 2,300
2023/11/14 978 981 977 977 2,100
2023/11/13 983 985 978 978 2,300
2023/11/10 981 987 981 983 1,800
2023/11/09 984 987 983 987 800
2023/11/08 981 990 981 984 2,200
2023/11/07 979 983 979 983 1,400
2023/11/06 975 980 975 979 2,200
2023/11/02 972 974 972 972 1,400
2023/11/01 977 977 970 971 3,500
2023/10/31 978 978 974 974 2,300
2023/10/30 972 975 969 975 1,700
2023/10/27 979 979 971 971 1,600
2023/10/26 970 976 970 972 1,000
2023/10/25 980 983 974 974 900
2023/10/24 972 983 964 983 5,100
2023/10/23 971 976 966 972 1,100
2023/10/20 964 972 962 971 3,100
2023/10/19 970 976 965 968 1,900
2023/10/18 979 979 953 972 8,800
2023/10/17 988 988 980 981 2,100
2023/10/16 989 996 981 981 4,400
2023/10/13 996 996 991 994 2,200
2023/10/12 993 998 993 993 2,500
2023/10/11 997 997 993 993 2,300
2023/10/10 994 1,000 988 993 3,700
2023/10/06 980 990 979 987 5,400
2023/10/05 975 985 972 980 4,200
2023/10/04 982 984 968 970 11,500
2023/10/03 994 994 982 982 9,400
2023/10/02 1,012 1,013 990 992 30,600
2023/09/29 1,021 1,021 1,017 1,019 7,500
2023/09/28 1,022 1,024 1,016 1,020 10,800
2023/09/27 1,013 1,022 1,013 1,021 10,600
2023/09/26 1,018 1,021 1,017 1,020 5,800
2023/09/25 1,016 1,021 1,011 1,018 13,200
2023/09/22 1,015 1,018 1,014 1,018 4,100
2023/09/21 1,020 1,022 1,017 1,017 4,900
2023/09/20 1,022 1,025 1,021 1,022 3,100
2023/09/19 1,023 1,025 1,017 1,022 8,500
2023/09/15 1,023 1,023 1,020 1,020 7,900
2023/09/14 1,021 1,024 1,016 1,021 8,500
2023/09/13 1,023 1,026 1,020 1,020 5,800
2023/09/12 1,023 1,027 1,021 1,023 8,700
2023/09/11 1,023 1,028 1,023 1,023 1,900
2023/09/08 1,029 1,029 1,017 1,024 14,200
2023/09/07 1,028 1,030 1,025 1,030 6,800
2023/09/06 1,032 1,032 1,024 1,027 10,900
2023/09/05 1,022 1,032 1,022 1,032 11,200
2023/09/04 1,030 1,037 1,023 1,029 25,000
2023/09/01 1,032 1,036 1,030 1,030 13,700
2023/08/31 1,021 1,033 1,017 1,032 39,400
2023/08/30 1,014 1,036 1,014 1,023 91,800
2023/08/29 1,069 1,077 1,069 1,077 33,700
2023/08/28 1,070 1,070 1,068 1,068 11,500
2023/08/25 1,068 1,070 1,067 1,069 8,100
2023/08/24 1,067 1,070 1,065 1,070 6,600
2023/08/23 1,065 1,070 1,065 1,070 4,500
2023/08/22 1,069 1,069 1,065 1,065 5,000
2023/08/21 1,070 1,070 1,064 1,069 2,500
2023/08/18 1,069 1,073 1,065 1,066 4,600
2023/08/17 1,071 1,076 1,069 1,069 4,500
2023/08/16 1,076 1,078 1,071 1,078 3,200
2023/08/15 1,070 1,077 1,070 1,077 4,900
2023/08/14 1,068 1,073 1,066 1,072 6,900
2023/08/10 1,067 1,068 1,065 1,067 2,700
2023/08/09 1,066 1,067 1,065 1,067 1,700
2023/08/08 1,066 1,067 1,064 1,064 4,700
2023/08/07 1,061 1,067 1,060 1,066 3,800
2023/08/04 1,068 1,068 1,062 1,062 2,900
2023/08/03 1,061 1,068 1,059 1,068 3,400
2023/08/02 1,063 1,065 1,060 1,061 4,600
2023/08/01 1,062 1,067 1,056 1,061 18,100
2023/07/31 1,070 1,070 1,061 1,067 7,100
2023/07/28 1,063 1,069 1,057 1,060 11,500
2023/07/27 1,063 1,065 1,059 1,063 4,700
2023/07/26 1,069 1,069 1,060 1,060 8,100
2023/07/25 1,060 1,062 1,056 1,062 4,800
2023/07/24 1,070 1,070 1,056 1,060 4,000
2023/07/21 1,066 1,066 1,056 1,057 3,800
2023/07/20 1,058 1,062 1,053 1,062 4,400
2023/07/19 1,052 1,056 1,052 1,056 7,800
2023/07/18 1,061 1,062 1,055 1,056 4,000
2023/07/14 1,073 1,073 1,045 1,060 11,100
2023/07/13 1,075 1,077 1,063 1,065 8,200
2023/07/12 1,084 1,084 1,075 1,080 4,300
2023/07/11 1,081 1,087 1,081 1,084 3,000
2023/07/10 1,080 1,083 1,078 1,081 14,100
2023/07/07 1,078 1,083 1,078 1,079 1,800
2023/07/06 1,087 1,087 1,077 1,077 3,600
2023/07/05 1,085 1,088 1,080 1,088 5,100
2023/07/04 1,070 1,085 1,067 1,082 10,000
2023/07/03 1,062 1,090 1,060 1,077 23,600
2023/06/30 1,085 1,097 1,075 1,097 28,200
2023/06/29 1,081 1,092 1,081 1,090 13,600
2023/06/28 1,098 1,098 1,075 1,075 7,400
2023/06/27 1,073 1,093 1,070 1,088 5,400
2023/06/26 1,070 1,077 1,063 1,070 8,100
2023/06/23 1,078 1,081 1,063 1,068 8,100
2023/06/22 1,086 1,086 1,070 1,070 3,400
2023/06/21 1,073 1,086 1,069 1,078 6,800
2023/06/20 1,072 1,098 1,071 1,073 21,000
2023/06/19 1,072 1,072 1,067 1,070 10,600
2023/06/16 1,076 1,077 1,071 1,071 3,400
2023/06/15 1,073 1,079 1,073 1,076 11,400
2023/06/14 1,061 1,068 1,060 1,068 7,800
2023/06/13 1,062 1,081 1,061 1,061 23,300
2023/06/12 1,059 1,065 1,050 1,061 16,200
2023/06/09 1,060 1,062 1,050 1,056 7,500
2023/06/08 1,054 1,061 1,054 1,060 2,600
2023/06/07 1,058 1,066 1,050 1,051 12,600
2023/06/06 1,043 1,058 1,039 1,057 20,000
2023/06/05 1,041 1,047 1,041 1,047 3,500
2023/06/02 1,045 1,047 1,043 1,044 1,900
2023/06/01 1,052 1,052 1,044 1,047 4,100
2023/05/31 1,048 1,051 1,044 1,051 4,900
2023/05/30 1,050 1,054 1,048 1,052 2,300
2023/05/29 1,046 1,057 1,046 1,054 6,000
2023/05/26 1,058 1,058 1,042 1,042 10,300
2023/05/25 1,050 1,058 1,050 1,058 1,200
2023/05/24 1,058 1,058 1,049 1,050 2,000
2023/05/23 1,058 1,059 1,051 1,059 3,200
2023/05/22 1,045 1,050 1,045 1,050 1,700
2023/05/19 1,044 1,052 1,044 1,045 1,700
2023/05/18 1,052 1,053 1,045 1,052 2,700
2023/05/17 1,058 1,058 1,046 1,047 3,000
2023/05/16 1,055 1,055 1,049 1,049 4,500
2023/05/15 1,054 1,055 1,045 1,055 1,400
2023/05/12 1,054 1,056 1,041 1,045 2,100
2023/05/11 1,048 1,057 1,048 1,055 1,100
2023/05/10 1,052 1,052 1,047 1,049 2,100
2023/05/09 1,054 1,054 1,043 1,049 5,900
2023/05/08 1,047 1,055 1,047 1,050 1,700
2023/05/02 1,056 1,058 1,044 1,044 4,800
2023/05/01 1,042 1,057 1,042 1,057 2,500
2023/04/28 1,055 1,055 1,039 1,040 2,900
2023/04/27 1,040 1,050 1,040 1,047 6,100
2023/04/26 1,040 1,049 1,036 1,036 800
2023/04/25 1,040 1,047 1,037 1,040 4,500
2023/04/24 1,039 1,051 1,038 1,039 2,400
2023/04/21 1,032 1,075 1,025 1,041 10,300
2023/04/20 1,031 1,035 1,030 1,032 2,600
2023/04/19 1,036 1,036 1,030 1,034 1,600
2023/04/18 1,038 1,042 1,015 1,036 12,700
2023/04/17 1,043 1,044 1,031 1,040 6,600
2023/04/14 1,060 1,063 1,032 1,034 11,100
2023/04/13 1,032 1,078 1,032 1,060 17,200
2023/04/12 1,084 1,118 1,084 1,108 12,800
2023/04/11 1,096 1,096 1,071 1,084 3,300
2023/04/10 1,089 1,089 1,071 1,087 2,500
2023/04/07 1,084 1,098 1,076 1,076 5,500
2023/04/06 1,089 1,100 1,080 1,094 4,200
2023/04/05 1,090 1,102 1,084 1,102 3,800
2023/04/04 1,120 1,120 1,088 1,092 12,200
2023/04/03 1,102 1,124 1,102 1,114 2,900
2023/03/31 1,095 1,125 1,090 1,102 13,000
2023/03/30 1,077 1,095 1,060 1,095 6,500
2023/03/29 1,084 1,093 1,062 1,085 10,800
2023/03/28 1,117 1,137 1,065 1,096 9,000
2023/03/27 1,107 1,148 1,107 1,112 34,300
2023/03/24 1,044 1,130 1,044 1,107 58,100
2023/03/23 1,039 1,054 1,037 1,052 8,900
2023/03/22 1,035 1,053 1,035 1,044 5,600
2023/03/20 1,040 1,045 1,033 1,033 3,600
2023/03/17 1,041 1,045 1,034 1,040 7,900
2023/03/16 1,035 1,045 1,025 1,041 9,800
2023/03/15 1,032 1,047 1,032 1,035 5,200
2023/03/14 1,025 1,034 1,021 1,031 9,600
2023/03/13 1,043 1,043 1,035 1,036 5,200
2023/03/10 1,047 1,053 1,042 1,048 5,500
2023/03/09 1,047 1,053 1,044 1,050 3,500
2023/03/08 1,040 1,060 1,040 1,047 7,500
2023/03/07 1,040 1,060 1,039 1,060 9,800
2023/03/06 1,059 1,088 1,038 1,046 51,300
2023/03/03 1,048 1,056 1,033 1,055 15,000
2023/03/02 1,015 1,041 1,014 1,041 14,200
2023/03/01 1,019 1,019 1,012 1,015 4,500
2023/02/28 1,035 1,035 1,022 1,022 7,200
2023/02/27 1,029 1,038 1,002 1,038 51,500
2023/02/24 1,051 1,051 1,035 1,048 8,900
2023/02/22 1,057 1,057 1,039 1,050 5,800
2023/02/21 1,023 1,053 1,022 1,043 17,100
2023/02/20 1,021 1,024 1,021 1,023 3,500
2023/02/17 1,017 1,019 1,013 1,019 2,800
2023/02/16 1,015 1,017 1,013 1,017 2,000
2023/02/15 1,017 1,018 1,012 1,015 3,200
2023/02/14 1,021 1,021 1,015 1,017 1,900
2023/02/13 1,018 1,022 1,016 1,017 2,300
2023/02/10 1,016 1,020 1,015 1,020 2,900
2023/02/09 1,015 1,019 1,015 1,016 2,400
2023/02/08 1,019 1,019 1,012 1,017 2,500
2023/02/07 1,015 1,015 1,012 1,014 1,500
2023/02/06 1,014 1,017 1,001 1,008 6,400
2023/02/03 1,010 1,019 1,007 1,019 1,700
2023/02/02 1,013 1,018 1,002 1,007 4,100
2023/02/01 1,019 1,020 1,012 1,013 3,700
2023/01/31 1,021 1,022 1,018 1,018 3,500
2023/01/30 1,015 1,022 1,015 1,021 4,600
2023/01/27 1,015 1,016 1,013 1,014 3,800
2023/01/26 1,015 1,015 1,011 1,014 2,400
2023/01/25 1,012 1,014 1,006 1,014 3,100
2023/01/24 1,007 1,014 1,005 1,007 3,400
2023/01/23 1,005 1,006 1,002 1,005 2,200
2023/01/20 1,001 1,007 997 1,005 2,400
2023/01/19 1,009 1,009 999 1,001 1,500
2023/01/18 1,001 1,008 999 1,001 2,200
2023/01/17 1,008 1,009 999 1,000 3,400
2023/01/16 1,002 1,010 1,002 1,007 1,800
2023/01/13 1,018 1,018 1,002 1,005 4,200
2023/01/12 1,008 1,023 1,008 1,012 3,900
2023/01/11 1,005 1,018 1,005 1,008 7,900
2023/01/10 1,015 1,029 1,004 1,010 11,900
2023/01/06 998 1,000 988 990 3,400
2023/01/05 998 998 990 990 5,600
2023/01/04 995 998 991 998 5,400

このページの先頭へ