ソリトンシステムズ(3040)の株価時系列情報
ソリトンシステムズ(3040)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,350 | 1,354 | 1,308 | 1,317 | 41,300 |
| 2025/06/12 | 1,357 | 1,358 | 1,331 | 1,350 | 27,700 |
| 2025/06/11 | 1,335 | 1,363 | 1,333 | 1,357 | 73,300 |
| 2025/06/10 | 1,313 | 1,341 | 1,310 | 1,320 | 31,000 |
| 2025/06/09 | 1,310 | 1,311 | 1,295 | 1,295 | 18,600 |
| 2025/06/06 | 1,336 | 1,336 | 1,307 | 1,310 | 16,800 |
| 2025/06/05 | 1,317 | 1,343 | 1,317 | 1,323 | 43,700 |
| 2025/06/04 | 1,320 | 1,320 | 1,307 | 1,316 | 16,100 |
| 2025/06/03 | 1,315 | 1,315 | 1,298 | 1,313 | 25,900 |
| 2025/06/02 | 1,310 | 1,331 | 1,309 | 1,315 | 74,500 |
| 2025/05/30 | 1,282 | 1,296 | 1,281 | 1,287 | 13,000 |
| 2025/05/29 | 1,296 | 1,301 | 1,284 | 1,292 | 15,800 |
| 2025/05/28 | 1,308 | 1,309 | 1,286 | 1,288 | 15,100 |
| 2025/05/27 | 1,280 | 1,300 | 1,279 | 1,292 | 10,800 |
| 2025/05/26 | 1,289 | 1,306 | 1,278 | 1,278 | 20,100 |
| 2025/05/23 | 1,296 | 1,298 | 1,272 | 1,288 | 15,800 |
| 2025/05/22 | 1,278 | 1,290 | 1,268 | 1,280 | 18,300 |
| 2025/05/21 | 1,296 | 1,318 | 1,280 | 1,280 | 34,700 |
| 2025/05/20 | 1,310 | 1,310 | 1,281 | 1,283 | 32,300 |
| 2025/05/19 | 1,330 | 1,335 | 1,287 | 1,314 | 88,000 |
| 2025/05/16 | 1,230 | 1,319 | 1,229 | 1,307 | 133,900 |
| 2025/05/15 | 1,242 | 1,242 | 1,222 | 1,230 | 40,400 |
| 2025/05/14 | 1,226 | 1,227 | 1,202 | 1,212 | 24,600 |
| 2025/05/13 | 1,245 | 1,254 | 1,226 | 1,233 | 22,500 |
| 2025/05/12 | 1,290 | 1,300 | 1,195 | 1,233 | 112,200 |
| 2025/05/09 | 1,280 | 1,295 | 1,278 | 1,282 | 22,000 |
| 2025/05/08 | 1,267 | 1,278 | 1,258 | 1,278 | 17,400 |
| 2025/05/07 | 1,263 | 1,275 | 1,260 | 1,265 | 27,000 |
| 2025/05/02 | 1,270 | 1,281 | 1,240 | 1,263 | 37,800 |
| 2025/05/01 | 1,248 | 1,301 | 1,241 | 1,265 | 59,200 |
| 2025/04/30 | 1,256 | 1,256 | 1,238 | 1,248 | 28,100 |
| 2025/04/28 | 1,286 | 1,287 | 1,256 | 1,256 | 38,300 |
| 2025/04/25 | 1,310 | 1,310 | 1,236 | 1,286 | 84,800 |
| 2025/04/24 | 1,255 | 1,255 | 1,206 | 1,220 | 18,700 |
| 2025/04/23 | 1,240 | 1,248 | 1,233 | 1,245 | 18,100 |
| 2025/04/22 | 1,226 | 1,245 | 1,218 | 1,228 | 20,500 |
| 2025/04/21 | 1,223 | 1,237 | 1,220 | 1,226 | 16,700 |
| 2025/04/18 | 1,188 | 1,220 | 1,188 | 1,220 | 26,500 |
| 2025/04/17 | 1,177 | 1,191 | 1,177 | 1,180 | 7,600 |
| 2025/04/16 | 1,185 | 1,193 | 1,178 | 1,179 | 15,700 |
| 2025/04/15 | 1,189 | 1,195 | 1,175 | 1,184 | 8,800 |
| 2025/04/14 | 1,181 | 1,190 | 1,174 | 1,176 | 13,700 |
| 2025/04/11 | 1,135 | 1,180 | 1,118 | 1,171 | 23,600 |
| 2025/04/10 | 1,200 | 1,200 | 1,155 | 1,165 | 41,200 |
| 2025/04/09 | 1,142 | 1,142 | 1,092 | 1,118 | 41,900 |
| 2025/04/08 | 1,113 | 1,159 | 1,104 | 1,142 | 34,500 |
| 2025/04/07 | 1,065 | 1,101 | 1,058 | 1,061 | 104,000 |
| 2025/04/04 | 1,205 | 1,210 | 1,133 | 1,161 | 73,200 |
| 2025/04/03 | 1,206 | 1,247 | 1,206 | 1,234 | 35,200 |
| 2025/04/02 | 1,261 | 1,261 | 1,240 | 1,252 | 36,800 |
| 2025/04/01 | 1,258 | 1,291 | 1,258 | 1,259 | 30,600 |
| 2025/03/31 | 1,256 | 1,261 | 1,240 | 1,249 | 32,700 |
| 2025/03/28 | 1,278 | 1,304 | 1,273 | 1,286 | 48,800 |
| 2025/03/27 | 1,273 | 1,281 | 1,265 | 1,278 | 28,100 |
| 2025/03/26 | 1,268 | 1,288 | 1,254 | 1,287 | 32,400 |
| 2025/03/25 | 1,254 | 1,266 | 1,245 | 1,262 | 20,400 |
| 2025/03/24 | 1,275 | 1,293 | 1,253 | 1,254 | 22,100 |
| 2025/03/21 | 1,275 | 1,275 | 1,250 | 1,256 | 33,900 |
| 2025/03/19 | 1,254 | 1,300 | 1,240 | 1,278 | 69,300 |
| 2025/03/18 | 1,230 | 1,287 | 1,223 | 1,274 | 82,300 |
| 2025/03/17 | 1,245 | 1,246 | 1,211 | 1,212 | 70,200 |
| 2025/03/14 | 1,197 | 1,238 | 1,195 | 1,237 | 40,300 |
| 2025/03/13 | 1,193 | 1,199 | 1,183 | 1,197 | 12,100 |
| 2025/03/12 | 1,169 | 1,194 | 1,169 | 1,193 | 22,800 |
| 2025/03/11 | 1,165 | 1,175 | 1,154 | 1,175 | 20,700 |
| 2025/03/10 | 1,170 | 1,188 | 1,170 | 1,186 | 15,100 |
| 2025/03/07 | 1,171 | 1,192 | 1,160 | 1,167 | 37,800 |
| 2025/03/06 | 1,205 | 1,218 | 1,165 | 1,192 | 65,500 |
| 2025/03/05 | 1,205 | 1,217 | 1,185 | 1,197 | 58,600 |
| 2025/03/04 | 1,138 | 1,190 | 1,138 | 1,190 | 86,300 |
| 2025/03/03 | 1,119 | 1,133 | 1,105 | 1,133 | 26,600 |
| 2025/02/28 | 1,111 | 1,120 | 1,092 | 1,098 | 20,700 |
| 2025/02/27 | 1,095 | 1,107 | 1,091 | 1,107 | 12,300 |
| 2025/02/26 | 1,101 | 1,101 | 1,083 | 1,083 | 32,800 |
| 2025/02/25 | 1,098 | 1,100 | 1,082 | 1,089 | 42,000 |
| 2025/02/21 | 1,102 | 1,118 | 1,096 | 1,100 | 31,700 |
| 2025/02/20 | 1,122 | 1,122 | 1,096 | 1,109 | 47,700 |
| 2025/02/19 | 1,130 | 1,130 | 1,114 | 1,114 | 16,800 |
| 2025/02/18 | 1,120 | 1,120 | 1,105 | 1,111 | 45,600 |
| 2025/02/17 | 1,140 | 1,148 | 1,120 | 1,120 | 53,400 |
| 2025/02/14 | 1,165 | 1,180 | 1,159 | 1,164 | 33,000 |
| 2025/02/13 | 1,148 | 1,161 | 1,146 | 1,161 | 25,500 |
| 2025/02/12 | 1,158 | 1,158 | 1,146 | 1,146 | 13,600 |
| 2025/02/10 | 1,158 | 1,165 | 1,148 | 1,153 | 23,200 |
| 2025/02/07 | 1,180 | 1,180 | 1,158 | 1,158 | 16,900 |
| 2025/02/06 | 1,152 | 1,170 | 1,152 | 1,170 | 13,400 |
| 2025/02/05 | 1,149 | 1,160 | 1,147 | 1,152 | 13,600 |
| 2025/02/04 | 1,138 | 1,149 | 1,135 | 1,149 | 15,600 |
| 2025/02/03 | 1,150 | 1,159 | 1,133 | 1,134 | 22,000 |
| 2025/01/31 | 1,160 | 1,164 | 1,151 | 1,153 | 12,500 |
| 2025/01/30 | 1,172 | 1,172 | 1,154 | 1,160 | 14,900 |
| 2025/01/29 | 1,187 | 1,187 | 1,164 | 1,164 | 20,200 |
| 2025/01/28 | 1,160 | 1,187 | 1,157 | 1,184 | 33,400 |
| 2025/01/27 | 1,158 | 1,163 | 1,154 | 1,160 | 19,500 |
| 2025/01/24 | 1,139 | 1,154 | 1,139 | 1,154 | 25,500 |
| 2025/01/23 | 1,143 | 1,148 | 1,133 | 1,135 | 16,700 |
| 2025/01/22 | 1,137 | 1,147 | 1,133 | 1,147 | 12,500 |
| 2025/01/21 | 1,148 | 1,149 | 1,131 | 1,136 | 19,800 |
| 2025/01/20 | 1,141 | 1,148 | 1,134 | 1,148 | 17,900 |
| 2025/01/17 | 1,124 | 1,151 | 1,119 | 1,139 | 21,800 |
| 2025/01/16 | 1,142 | 1,143 | 1,122 | 1,122 | 28,800 |
| 2025/01/15 | 1,145 | 1,151 | 1,134 | 1,141 | 30,900 |
| 2025/01/14 | 1,152 | 1,165 | 1,142 | 1,145 | 35,700 |
| 2025/01/10 | 1,163 | 1,175 | 1,160 | 1,160 | 29,100 |
| 2025/01/09 | 1,168 | 1,173 | 1,154 | 1,163 | 28,000 |
| 2025/01/08 | 1,176 | 1,188 | 1,162 | 1,164 | 49,000 |
| 2025/01/07 | 1,185 | 1,185 | 1,165 | 1,165 | 46,000 |
| 2025/01/06 | 1,172 | 1,197 | 1,157 | 1,185 | 69,700 |
| 2024/12/30 | 1,160 | 1,174 | 1,148 | 1,148 | 34,900 |
| 2024/12/27 | 1,136 | 1,167 | 1,136 | 1,164 | 45,600 |
| 2024/12/26 | 1,185 | 1,187 | 1,164 | 1,173 | 52,400 |
| 2024/12/25 | 1,169 | 1,180 | 1,161 | 1,180 | 45,600 |
| 2024/12/24 | 1,155 | 1,161 | 1,146 | 1,154 | 38,400 |
| 2024/12/23 | 1,159 | 1,169 | 1,147 | 1,155 | 42,300 |
| 2024/12/20 | 1,160 | 1,172 | 1,151 | 1,155 | 39,000 |
| 2024/12/19 | 1,148 | 1,163 | 1,143 | 1,160 | 19,400 |
| 2024/12/18 | 1,150 | 1,167 | 1,141 | 1,161 | 25,400 |
| 2024/12/17 | 1,156 | 1,156 | 1,131 | 1,142 | 66,700 |
| 2024/12/16 | 1,161 | 1,162 | 1,148 | 1,148 | 18,300 |
| 2024/12/13 | 1,147 | 1,162 | 1,140 | 1,157 | 30,100 |
| 2024/12/12 | 1,160 | 1,165 | 1,148 | 1,153 | 28,800 |
| 2024/12/11 | 1,182 | 1,183 | 1,158 | 1,159 | 24,400 |
| 2024/12/10 | 1,199 | 1,199 | 1,172 | 1,178 | 24,500 |
| 2024/12/09 | 1,155 | 1,200 | 1,151 | 1,200 | 44,600 |
| 2024/12/06 | 1,154 | 1,155 | 1,139 | 1,155 | 16,600 |
| 2024/12/05 | 1,151 | 1,156 | 1,147 | 1,155 | 17,200 |
| 2024/12/04 | 1,155 | 1,155 | 1,135 | 1,144 | 48,700 |
| 2024/12/03 | 1,158 | 1,164 | 1,151 | 1,156 | 22,900 |
| 2024/12/02 | 1,154 | 1,162 | 1,150 | 1,158 | 30,500 |
| 2024/11/29 | 1,160 | 1,163 | 1,155 | 1,155 | 11,400 |
| 2024/11/28 | 1,162 | 1,167 | 1,156 | 1,161 | 22,000 |
| 2024/11/27 | 1,166 | 1,179 | 1,157 | 1,168 | 25,400 |
| 2024/11/26 | 1,167 | 1,171 | 1,164 | 1,171 | 10,200 |
| 2024/11/25 | 1,190 | 1,201 | 1,166 | 1,167 | 31,800 |
| 2024/11/22 | 1,164 | 1,187 | 1,164 | 1,175 | 14,700 |
| 2024/11/21 | 1,187 | 1,195 | 1,156 | 1,165 | 34,300 |
| 2024/11/20 | 1,182 | 1,190 | 1,172 | 1,184 | 27,800 |
| 2024/11/19 | 1,153 | 1,183 | 1,153 | 1,181 | 14,600 |
| 2024/11/18 | 1,134 | 1,164 | 1,121 | 1,154 | 49,100 |
| 2024/11/15 | 1,226 | 1,226 | 1,155 | 1,155 | 109,300 |
| 2024/11/14 | 1,277 | 1,283 | 1,264 | 1,267 | 28,400 |
| 2024/11/13 | 1,270 | 1,290 | 1,270 | 1,277 | 11,000 |
| 2024/11/12 | 1,280 | 1,295 | 1,268 | 1,274 | 19,000 |
| 2024/11/11 | 1,276 | 1,288 | 1,269 | 1,279 | 25,000 |
| 2024/11/08 | 1,275 | 1,298 | 1,271 | 1,276 | 14,400 |
| 2024/11/07 | 1,245 | 1,276 | 1,245 | 1,273 | 19,300 |
| 2024/11/06 | 1,252 | 1,266 | 1,242 | 1,245 | 37,000 |
| 2024/11/05 | 1,268 | 1,279 | 1,252 | 1,252 | 24,500 |
| 2024/11/01 | 1,268 | 1,275 | 1,257 | 1,268 | 8,900 |
| 2024/10/31 | 1,265 | 1,298 | 1,259 | 1,282 | 17,100 |
| 2024/10/30 | 1,289 | 1,289 | 1,265 | 1,265 | 41,600 |
| 2024/10/29 | 1,269 | 1,282 | 1,268 | 1,282 | 8,200 |
| 2024/10/28 | 1,240 | 1,276 | 1,231 | 1,267 | 19,600 |
| 2024/10/25 | 1,261 | 1,264 | 1,231 | 1,246 | 19,900 |
| 2024/10/24 | 1,254 | 1,267 | 1,250 | 1,259 | 21,300 |
| 2024/10/23 | 1,272 | 1,286 | 1,265 | 1,270 | 9,900 |
| 2024/10/22 | 1,311 | 1,311 | 1,272 | 1,279 | 19,700 |
| 2024/10/21 | 1,308 | 1,319 | 1,295 | 1,298 | 26,600 |
| 2024/10/18 | 1,311 | 1,317 | 1,304 | 1,306 | 12,000 |
| 2024/10/17 | 1,310 | 1,317 | 1,302 | 1,308 | 14,700 |
| 2024/10/16 | 1,303 | 1,337 | 1,303 | 1,309 | 22,000 |
| 2024/10/15 | 1,309 | 1,330 | 1,297 | 1,322 | 40,100 |
| 2024/10/11 | 1,315 | 1,335 | 1,297 | 1,303 | 36,800 |
| 2024/10/10 | 1,306 | 1,315 | 1,292 | 1,306 | 42,300 |
| 2024/10/09 | 1,327 | 1,336 | 1,294 | 1,322 | 41,000 |
| 2024/10/08 | 1,341 | 1,351 | 1,311 | 1,318 | 44,100 |
| 2024/10/07 | 1,355 | 1,359 | 1,328 | 1,347 | 63,000 |
| 2024/10/04 | 1,309 | 1,354 | 1,305 | 1,319 | 118,700 |
| 2024/10/03 | 1,282 | 1,312 | 1,258 | 1,306 | 123,500 |
| 2024/10/02 | 1,265 | 1,276 | 1,232 | 1,256 | 121,500 |
| 2024/10/01 | 1,064 | 1,322 | 1,064 | 1,267 | 374,100 |
| 2024/09/30 | 1,070 | 1,096 | 1,062 | 1,062 | 49,200 |
| 2024/09/27 | 1,120 | 1,130 | 1,101 | 1,130 | 26,400 |
| 2024/09/26 | 1,089 | 1,110 | 1,076 | 1,110 | 32,800 |
| 2024/09/25 | 1,088 | 1,100 | 1,066 | 1,088 | 69,100 |
| 2024/09/24 | 1,082 | 1,086 | 1,061 | 1,064 | 24,900 |
| 2024/09/20 | 1,076 | 1,090 | 1,066 | 1,071 | 13,500 |
| 2024/09/19 | 1,080 | 1,080 | 1,068 | 1,072 | 13,900 |
| 2024/09/18 | 1,036 | 1,059 | 1,036 | 1,059 | 15,100 |
| 2024/09/17 | 1,035 | 1,054 | 1,024 | 1,034 | 25,000 |
| 2024/09/13 | 1,040 | 1,042 | 1,028 | 1,034 | 22,400 |
| 2024/09/12 | 1,016 | 1,056 | 1,016 | 1,034 | 22,000 |
| 2024/09/11 | 1,050 | 1,050 | 1,003 | 1,010 | 27,200 |
| 2024/09/10 | 1,075 | 1,075 | 1,060 | 1,061 | 6,300 |
| 2024/09/09 | 1,050 | 1,088 | 1,046 | 1,076 | 18,900 |
| 2024/09/06 | 1,073 | 1,087 | 1,060 | 1,066 | 27,300 |
| 2024/09/05 | 1,066 | 1,086 | 1,051 | 1,061 | 19,500 |
| 2024/09/04 | 1,067 | 1,084 | 1,054 | 1,060 | 24,500 |
| 2024/09/03 | 1,075 | 1,102 | 1,075 | 1,097 | 11,400 |
| 2024/09/02 | 1,100 | 1,100 | 1,065 | 1,077 | 16,300 |
| 2024/08/30 | 1,080 | 1,089 | 1,065 | 1,089 | 13,000 |
| 2024/08/29 | 1,078 | 1,089 | 1,069 | 1,076 | 13,900 |
| 2024/08/28 | 1,109 | 1,109 | 1,081 | 1,085 | 20,000 |
| 2024/08/27 | 1,094 | 1,117 | 1,086 | 1,105 | 22,100 |
| 2024/08/26 | 1,041 | 1,100 | 1,041 | 1,094 | 77,600 |
| 2024/08/23 | 1,064 | 1,068 | 1,048 | 1,048 | 16,000 |
| 2024/08/22 | 1,067 | 1,069 | 1,050 | 1,064 | 11,300 |
| 2024/08/21 | 1,067 | 1,080 | 1,057 | 1,057 | 16,700 |
| 2024/08/20 | 1,053 | 1,090 | 1,053 | 1,084 | 33,000 |
| 2024/08/19 | 1,055 | 1,073 | 1,032 | 1,033 | 31,500 |