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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 992 | 993 | 990 | 990 | 6,400 |
| 2024/08/15 | 990 | 994 | 990 | 990 | 2,800 |
| 2024/08/14 | 975 | 993 | 975 | 989 | 4,200 |
| 2024/08/13 | 950 | 971 | 950 | 971 | 3,500 |
| 2024/08/09 | 960 | 969 | 934 | 950 | 7,000 |
| 2024/08/08 | 956 | 960 | 941 | 960 | 5,300 |
| 2024/08/07 | 910 | 953 | 910 | 953 | 5,300 |
| 2024/08/06 | 894 | 941 | 890 | 910 | 15,400 |
| 2024/08/05 | 954 | 966 | 845 | 865 | 30,800 |
| 2024/08/02 | 999 | 999 | 986 | 995 | 12,800 |
| 2024/08/01 | 1,013 | 1,013 | 1,008 | 1,008 | 2,000 |
| 2024/07/31 | 1,007 | 1,015 | 1,005 | 1,013 | 4,000 |
| 2024/07/30 | 1,010 | 1,015 | 1,008 | 1,010 | 3,800 |
| 2024/07/29 | 1,006 | 1,009 | 1,006 | 1,008 | 1,800 |
| 2024/07/26 | 1,002 | 1,005 | 996 | 1,005 | 2,500 |
| 2024/07/25 | 996 | 1,002 | 990 | 1,002 | 4,700 |
| 2024/07/24 | 1,003 | 1,005 | 998 | 999 | 7,900 |
| 2024/07/23 | 1,007 | 1,007 | 1,002 | 1,002 | 2,600 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,007 | 2,000 |
| 2024/07/19 | 1,001 | 1,011 | 1,001 | 1,011 | 4,500 |
| 2024/07/18 | 1,012 | 1,012 | 1,004 | 1,010 | 3,600 |
| 2024/07/17 | 1,020 | 1,020 | 1,000 | 1,015 | 8,100 |
| 2024/07/16 | 1,010 | 1,020 | 1,010 | 1,020 | 5,500 |
| 2024/07/12 | 1,010 | 1,012 | 1,009 | 1,010 | 2,700 |
| 2024/07/11 | 1,015 | 1,016 | 1,010 | 1,010 | 3,000 |
| 2024/07/10 | 1,016 | 1,019 | 1,013 | 1,013 | 1,900 |
| 2024/07/09 | 1,019 | 1,019 | 1,014 | 1,014 | 2,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,013 | 1,019 | 3,000 |
| 2024/07/05 | 1,018 | 1,019 | 1,017 | 1,017 | 1,800 |
| 2024/07/04 | 1,016 | 1,018 | 1,014 | 1,018 | 2,600 |
| 2024/07/03 | 1,017 | 1,017 | 1,012 | 1,017 | 3,200 |
| 2024/07/02 | 1,014 | 1,017 | 1,011 | 1,016 | 5,300 |
| 2024/07/01 | 1,004 | 1,015 | 1,003 | 1,014 | 9,600 |
| 2024/06/28 | 1,014 | 1,014 | 1,000 | 1,003 | 20,100 |
| 2024/06/27 | 1,005 | 1,016 | 1,005 | 1,015 | 10,800 |
| 2024/06/26 | 1,001 | 1,006 | 1,000 | 1,005 | 7,900 |
| 2024/06/25 | 1,002 | 1,006 | 999 | 1,001 | 9,300 |
| 2024/06/24 | 998 | 1,002 | 998 | 1,001 | 2,200 |
| 2024/06/21 | 999 | 1,000 | 997 | 1,000 | 2,800 |
| 2024/06/20 | 990 | 1,000 | 990 | 998 | 7,000 |
| 2024/06/19 | 998 | 1,000 | 998 | 999 | 1,800 |
| 2024/06/18 | 998 | 999 | 989 | 998 | 6,500 |
| 2024/06/17 | 998 | 998 | 996 | 997 | 1,800 |
| 2024/06/14 | 996 | 998 | 995 | 998 | 1,300 |
| 2024/06/13 | 996 | 996 | 990 | 992 | 2,300 |
| 2024/06/12 | 996 | 999 | 996 | 996 | 2,600 |
| 2024/06/11 | 1,000 | 1,001 | 999 | 999 | 1,400 |
| 2024/06/10 | 1,001 | 1,002 | 1,000 | 1,000 | 3,100 |
| 2024/06/07 | 999 | 1,001 | 997 | 999 | 3,500 |
| 2024/06/06 | 1,002 | 1,002 | 997 | 997 | 2,900 |
| 2024/06/05 | 1,002 | 1,002 | 998 | 1,002 | 1,900 |
| 2024/06/04 | 1,000 | 1,000 | 998 | 998 | 1,600 |
| 2024/06/03 | 1,001 | 1,002 | 999 | 1,000 | 5,000 |
| 2024/05/31 | 999 | 1,001 | 999 | 1,001 | 4,500 |
| 2024/05/30 | 999 | 1,000 | 995 | 999 | 3,400 |
| 2024/05/29 | 1,000 | 1,000 | 995 | 999 | 2,800 |
| 2024/05/28 | 1,000 | 1,002 | 996 | 996 | 2,200 |
| 2024/05/27 | 1,002 | 1,002 | 995 | 996 | 2,000 |
| 2024/05/24 | 1,000 | 1,000 | 995 | 995 | 1,700 |
| 2024/05/23 | 998 | 1,000 | 996 | 999 | 1,200 |
| 2024/05/22 | 998 | 1,000 | 997 | 997 | 1,600 |
| 2024/05/21 | 996 | 998 | 996 | 998 | 1,200 |
| 2024/05/20 | 991 | 997 | 991 | 995 | 2,300 |
| 2024/05/17 | 992 | 996 | 990 | 990 | 6,500 |
| 2024/05/16 | 1,003 | 1,003 | 997 | 997 | 1,700 |
| 2024/05/15 | 1,001 | 1,002 | 1,000 | 1,001 | 1,500 |
| 2024/05/14 | 998 | 1,000 | 998 | 1,000 | 7,800 |
| 2024/05/13 | 997 | 998 | 996 | 998 | 1,500 |
| 2024/05/10 | 997 | 998 | 997 | 997 | 1,900 |
| 2024/05/09 | 994 | 998 | 994 | 996 | 1,200 |
| 2024/05/08 | 998 | 998 | 991 | 994 | 2,000 |
| 2024/05/07 | 996 | 998 | 994 | 998 | 2,100 |
| 2024/05/02 | 993 | 997 | 993 | 994 | 1,500 |
| 2024/05/01 | 993 | 994 | 992 | 993 | 1,500 |
| 2024/04/30 | 989 | 993 | 987 | 993 | 3,700 |
| 2024/04/26 | 986 | 990 | 985 | 987 | 2,300 |
| 2024/04/25 | 985 | 986 | 984 | 986 | 900 |
| 2024/04/24 | 984 | 986 | 983 | 986 | 3,100 |
| 2024/04/23 | 984 | 984 | 983 | 984 | 700 |
| 2024/04/22 | 980 | 984 | 979 | 984 | 1,600 |
| 2024/04/19 | 985 | 985 | 973 | 980 | 4,600 |
| 2024/04/18 | 975 | 982 | 975 | 982 | 1,700 |
| 2024/04/17 | 981 | 982 | 975 | 979 | 4,800 |
| 2024/04/16 | 982 | 983 | 980 | 981 | 3,500 |
| 2024/04/15 | 984 | 984 | 981 | 983 | 2,500 |
| 2024/04/12 | 983 | 985 | 981 | 984 | 3,500 |
| 2024/04/11 | 976 | 986 | 974 | 983 | 18,800 |
| 2024/04/10 | 994 | 1,000 | 994 | 999 | 14,000 |
| 2024/04/09 | 992 | 993 | 986 | 992 | 2,600 |
| 2024/04/08 | 987 | 992 | 987 | 991 | 3,600 |
| 2024/04/05 | 987 | 990 | 978 | 984 | 3,400 |
| 2024/04/04 | 990 | 991 | 987 | 991 | 2,100 |
| 2024/04/03 | 988 | 989 | 985 | 988 | 1,800 |
| 2024/04/02 | 992 | 992 | 985 | 988 | 2,800 |
| 2024/04/01 | 990 | 992 | 987 | 987 | 3,800 |
| 2024/03/29 | 984 | 990 | 984 | 990 | 6,100 |
| 2024/03/28 | 990 | 990 | 984 | 988 | 3,500 |
| 2024/03/27 | 984 | 986 | 982 | 986 | 7,500 |
| 2024/03/26 | 983 | 985 | 982 | 983 | 2,000 |
| 2024/03/25 | 979 | 985 | 979 | 984 | 7,400 |
| 2024/03/22 | 978 | 979 | 976 | 979 | 5,700 |
| 2024/03/21 | 972 | 977 | 972 | 977 | 4,200 |
| 2024/03/19 | 972 | 974 | 970 | 971 | 5,200 |
| 2024/03/18 | 977 | 977 | 971 | 972 | 7,800 |
| 2024/03/15 | 975 | 975 | 966 | 973 | 5,700 |
| 2024/03/14 | 970 | 973 | 968 | 970 | 2,400 |
| 2024/03/13 | 973 | 973 | 969 | 970 | 3,900 |
| 2024/03/12 | 977 | 977 | 970 | 971 | 7,300 |
| 2024/03/11 | 982 | 982 | 975 | 976 | 3,800 |
| 2024/03/08 | 983 | 983 | 979 | 980 | 2,500 |
| 2024/03/07 | 985 | 985 | 978 | 983 | 4,400 |
| 2024/03/06 | 985 | 986 | 981 | 981 | 3,500 |
| 2024/03/05 | 980 | 984 | 976 | 984 | 4,400 |
| 2024/03/04 | 981 | 983 | 979 | 982 | 3,800 |
| 2024/03/01 | 985 | 985 | 982 | 982 | 1,200 |
| 2024/02/29 | 986 | 986 | 981 | 985 | 3,300 |
| 2024/02/28 | 989 | 989 | 975 | 989 | 47,800 |
| 2024/02/27 | 995 | 997 | 993 | 997 | 2,600 |
| 2024/02/26 | 995 | 998 | 989 | 992 | 11,700 |
| 2024/02/22 | 996 | 997 | 991 | 995 | 3,800 |
| 2024/02/21 | 995 | 997 | 990 | 996 | 5,700 |
| 2024/02/20 | 996 | 996 | 991 | 994 | 4,300 |
| 2024/02/19 | 994 | 996 | 993 | 996 | 2,700 |
| 2024/02/16 | 989 | 995 | 989 | 990 | 2,300 |
| 2024/02/15 | 992 | 995 | 989 | 989 | 6,200 |
| 2024/02/14 | 999 | 999 | 992 | 992 | 2,600 |
| 2024/02/13 | 995 | 999 | 995 | 998 | 1,500 |
| 2024/02/09 | 1,000 | 1,000 | 989 | 994 | 12,600 |
| 2024/02/08 | 1,002 | 1,002 | 995 | 996 | 5,800 |
| 2024/02/07 | 1,002 | 1,003 | 1,000 | 1,002 | 2,100 |
| 2024/02/06 | 1,003 | 1,004 | 1,002 | 1,002 | 1,000 |
| 2024/02/05 | 1,003 | 1,003 | 1,000 | 1,003 | 3,500 |
| 2024/02/02 | 1,000 | 1,005 | 1,000 | 1,001 | 3,400 |
| 2024/02/01 | 1,002 | 1,002 | 1,000 | 1,002 | 4,100 |
| 2024/01/31 | 1,003 | 1,003 | 1,001 | 1,001 | 2,900 |
| 2024/01/30 | 1,003 | 1,006 | 1,002 | 1,004 | 2,600 |
| 2024/01/29 | 1,000 | 1,006 | 998 | 1,003 | 2,600 |
| 2024/01/26 | 998 | 999 | 995 | 998 | 1,500 |
| 2024/01/25 | 1,000 | 1,001 | 996 | 997 | 3,200 |
| 2024/01/24 | 998 | 1,001 | 997 | 1,001 | 3,300 |
| 2024/01/23 | 998 | 1,001 | 995 | 998 | 1,700 |
| 2024/01/22 | 994 | 1,001 | 992 | 999 | 5,500 |
| 2024/01/19 | 997 | 997 | 991 | 994 | 5,600 |
| 2024/01/18 | 999 | 1,001 | 997 | 999 | 3,600 |
| 2024/01/17 | 1,000 | 1,002 | 999 | 1,000 | 2,500 |
| 2024/01/16 | 1,002 | 1,002 | 1,000 | 1,000 | 2,100 |
| 2024/01/15 | 1,007 | 1,007 | 1,001 | 1,002 | 2,600 |
| 2024/01/12 | 1,002 | 1,002 | 998 | 1,002 | 2,400 |
| 2024/01/11 | 1,000 | 1,002 | 998 | 1,002 | 5,400 |
| 2024/01/10 | 1,001 | 1,004 | 999 | 1,000 | 5,800 |
| 2024/01/09 | 1,003 | 1,005 | 1,001 | 1,001 | 9,600 |
| 2024/01/05 | 999 | 1,003 | 999 | 1,003 | 7,100 |
| 2024/01/04 | 992 | 1,000 | 990 | 1,000 | 7,100 |