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 |
|---|---|---|---|---|---|
| 2026/02/27 | 1,968 | 1,998 | 1,948 | 1,994 | 77,700 |
| 2026/02/26 | 1,940 | 1,963 | 1,931 | 1,938 | 88,000 |
| 2026/02/25 | 1,859 | 1,918 | 1,859 | 1,914 | 122,500 |
| 2026/02/24 | 1,987 | 1,987 | 1,823 | 1,857 | 335,200 |
| 2026/02/20 | 2,040 | 2,104 | 2,040 | 2,087 | 123,400 |
| 2026/02/19 | 2,075 | 2,076 | 2,035 | 2,057 | 64,100 |
| 2026/02/18 | 2,013 | 2,095 | 2,003 | 2,062 | 100,100 |
| 2026/02/17 | 2,012 | 2,028 | 1,960 | 2,003 | 133,100 |
| 2026/02/16 | 1,955 | 2,030 | 1,920 | 2,027 | 228,500 |
| 2026/02/13 | 2,028 | 2,041 | 1,955 | 2,005 | 185,000 |
| 2026/02/12 | 2,122 | 2,124 | 2,041 | 2,053 | 141,500 |
| 2026/02/10 | 1,979 | 2,092 | 1,973 | 2,072 | 154,600 |
| 2026/02/09 | 2,005 | 2,005 | 1,950 | 1,969 | 179,500 |
| 2026/02/06 | 1,961 | 1,961 | 1,900 | 1,926 | 96,500 |
| 2026/02/05 | 1,917 | 1,974 | 1,917 | 1,964 | 67,600 |
| 2026/02/04 | 1,955 | 1,955 | 1,912 | 1,926 | 87,000 |
| 2026/02/03 | 1,939 | 1,982 | 1,926 | 1,965 | 84,900 |
| 2026/02/02 | 1,950 | 2,005 | 1,930 | 1,930 | 96,800 |
| 2026/01/30 | 1,968 | 1,981 | 1,944 | 1,952 | 69,300 |
| 2026/01/29 | 1,930 | 1,987 | 1,919 | 1,968 | 105,800 |
| 2026/01/28 | 1,961 | 1,961 | 1,908 | 1,930 | 135,700 |
| 2026/01/27 | 1,970 | 1,991 | 1,950 | 1,982 | 65,400 |
| 2026/01/26 | 2,030 | 2,030 | 1,965 | 1,981 | 178,000 |
| 2026/01/23 | 2,085 | 2,090 | 2,041 | 2,048 | 156,400 |
| 2026/01/22 | 2,099 | 2,110 | 2,070 | 2,088 | 91,100 |
| 2026/01/21 | 2,057 | 2,114 | 2,047 | 2,097 | 95,800 |
| 2026/01/20 | 2,121 | 2,134 | 2,092 | 2,107 | 61,600 |
| 2026/01/19 | 2,146 | 2,147 | 2,102 | 2,116 | 73,300 |
| 2026/01/16 | 2,170 | 2,200 | 2,119 | 2,146 | 107,200 |
| 2026/01/15 | 2,076 | 2,184 | 2,066 | 2,170 | 182,100 |
| 2026/01/14 | 2,125 | 2,140 | 2,056 | 2,075 | 118,600 |
| 2026/01/13 | 2,100 | 2,118 | 2,057 | 2,118 | 123,000 |
| 2026/01/09 | 2,080 | 2,095 | 2,042 | 2,046 | 70,000 |
| 2026/01/08 | 2,059 | 2,110 | 2,059 | 2,068 | 85,500 |
| 2026/01/07 | 2,023 | 2,078 | 2,014 | 2,068 | 75,700 |
| 2026/01/06 | 2,031 | 2,062 | 2,025 | 2,027 | 93,900 |
| 2026/01/05 | 2,045 | 2,062 | 2,013 | 2,043 | 98,800 |
| 2025/12/30 | 2,150 | 2,150 | 2,054 | 2,055 | 157,500 |
| 2025/12/29 | 2,099 | 2,144 | 2,075 | 2,142 | 88,700 |
| 2025/12/26 | 2,083 | 2,120 | 2,075 | 2,092 | 88,700 |
| 2025/12/25 | 2,069 | 2,088 | 2,042 | 2,080 | 60,600 |
| 2025/12/24 | 2,115 | 2,115 | 2,062 | 2,065 | 99,700 |
| 2025/12/23 | 2,046 | 2,119 | 2,041 | 2,104 | 131,900 |
| 2025/12/22 | 2,101 | 2,122 | 2,049 | 2,057 | 130,700 |
| 2025/12/19 | 1,945 | 2,027 | 1,945 | 2,010 | 79,500 |
| 2025/12/18 | 1,941 | 1,958 | 1,927 | 1,945 | 74,300 |
| 2025/12/17 | 1,952 | 1,964 | 1,916 | 1,934 | 54,200 |
| 2025/12/16 | 2,013 | 2,013 | 1,941 | 1,942 | 79,800 |
| 2025/12/15 | 1,995 | 2,034 | 1,976 | 2,011 | 46,600 |
| 2025/12/12 | 1,976 | 2,003 | 1,969 | 1,989 | 70,600 |
| 2025/12/11 | 1,978 | 2,009 | 1,969 | 1,969 | 94,100 |
| 2025/12/10 | 2,040 | 2,073 | 1,950 | 1,978 | 165,100 |
| 2025/12/09 | 2,020 | 2,050 | 2,003 | 2,032 | 166,400 |
| 2025/12/08 | 1,923 | 2,013 | 1,885 | 1,999 | 295,400 |
| 2025/12/05 | 1,868 | 1,932 | 1,860 | 1,925 | 94,000 |
| 2025/12/04 | 1,912 | 1,938 | 1,860 | 1,887 | 218,300 |
| 2025/12/03 | 1,932 | 1,959 | 1,900 | 1,929 | 152,300 |
| 2025/12/02 | 1,922 | 1,939 | 1,904 | 1,932 | 83,500 |
| 2025/12/01 | 1,908 | 1,929 | 1,874 | 1,919 | 143,500 |
| 2025/11/28 | 1,877 | 1,900 | 1,865 | 1,900 | 61,700 |
| 2025/11/27 | 1,877 | 1,885 | 1,848 | 1,879 | 61,800 |
| 2025/11/26 | 1,837 | 1,876 | 1,824 | 1,870 | 87,900 |
| 2025/11/25 | 1,840 | 1,849 | 1,809 | 1,817 | 60,200 |
| 2025/11/21 | 1,720 | 1,828 | 1,713 | 1,825 | 101,100 |
| 2025/11/20 | 1,775 | 1,775 | 1,736 | 1,741 | 102,900 |
| 2025/11/19 | 1,795 | 1,810 | 1,733 | 1,739 | 101,500 |
| 2025/11/18 | 1,781 | 1,813 | 1,754 | 1,795 | 123,600 |
| 2025/11/17 | 1,840 | 1,859 | 1,804 | 1,807 | 123,400 |
| 2025/11/14 | 1,840 | 1,868 | 1,831 | 1,847 | 124,100 |
| 2025/11/13 | 1,880 | 1,883 | 1,848 | 1,880 | 105,200 |
| 2025/11/12 | 1,810 | 1,892 | 1,802 | 1,883 | 165,400 |
| 2025/11/11 | 1,785 | 1,790 | 1,740 | 1,785 | 90,700 |
| 2025/11/10 | 1,785 | 1,788 | 1,734 | 1,750 | 118,600 |
| 2025/11/07 | 1,640 | 1,800 | 1,623 | 1,771 | 200,900 |
| 2025/11/06 | 1,660 | 1,666 | 1,634 | 1,650 | 61,400 |
| 2025/11/05 | 1,680 | 1,684 | 1,615 | 1,650 | 110,400 |
| 2025/11/04 | 1,700 | 1,711 | 1,673 | 1,700 | 72,900 |
| 2025/10/31 | 1,770 | 1,781 | 1,707 | 1,717 | 101,300 |
| 2025/10/30 | 1,730 | 1,781 | 1,716 | 1,761 | 135,300 |
| 2025/10/29 | 1,840 | 1,840 | 1,733 | 1,751 | 217,600 |
| 2025/10/28 | 1,879 | 1,892 | 1,817 | 1,857 | 252,200 |
| 2025/10/27 | 1,920 | 1,942 | 1,791 | 1,871 | 538,000 |
| 2025/10/24 | 1,628 | 1,668 | 1,603 | 1,662 | 86,100 |
| 2025/10/23 | 1,603 | 1,635 | 1,592 | 1,604 | 76,100 |
| 2025/10/22 | 1,611 | 1,616 | 1,590 | 1,616 | 88,900 |
| 2025/10/21 | 1,617 | 1,617 | 1,565 | 1,579 | 123,900 |
| 2025/10/20 | 1,552 | 1,577 | 1,540 | 1,577 | 78,000 |
| 2025/10/17 | 1,520 | 1,520 | 1,477 | 1,477 | 24,400 |
| 2025/10/16 | 1,510 | 1,527 | 1,502 | 1,505 | 25,200 |
| 2025/10/15 | 1,500 | 1,517 | 1,495 | 1,503 | 28,800 |
| 2025/10/14 | 1,510 | 1,524 | 1,471 | 1,482 | 57,900 |
| 2025/10/10 | 1,542 | 1,550 | 1,487 | 1,539 | 78,500 |
| 2025/10/09 | 1,510 | 1,552 | 1,510 | 1,546 | 67,900 |
| 2025/10/08 | 1,536 | 1,537 | 1,509 | 1,509 | 47,100 |
| 2025/10/07 | 1,520 | 1,531 | 1,488 | 1,531 | 63,900 |
| 2025/10/06 | 1,547 | 1,571 | 1,506 | 1,524 | 147,700 |
| 2025/10/03 | 1,408 | 1,463 | 1,408 | 1,447 | 27,600 |
| 2025/10/02 | 1,409 | 1,415 | 1,385 | 1,403 | 29,500 |
| 2025/10/01 | 1,455 | 1,455 | 1,404 | 1,404 | 32,200 |
| 2025/09/30 | 1,455 | 1,473 | 1,447 | 1,461 | 18,400 |
| 2025/09/29 | 1,480 | 1,480 | 1,456 | 1,458 | 27,700 |
| 2025/09/26 | 1,477 | 1,482 | 1,454 | 1,482 | 35,600 |
| 2025/09/25 | 1,474 | 1,477 | 1,458 | 1,477 | 38,000 |
| 2025/09/24 | 1,451 | 1,468 | 1,451 | 1,454 | 86,900 |
| 2025/09/22 | 1,454 | 1,477 | 1,451 | 1,455 | 46,800 |
| 2025/09/19 | 1,425 | 1,445 | 1,414 | 1,445 | 37,100 |
| 2025/09/18 | 1,405 | 1,424 | 1,405 | 1,424 | 23,400 |
| 2025/09/17 | 1,402 | 1,413 | 1,397 | 1,405 | 18,700 |
| 2025/09/16 | 1,396 | 1,417 | 1,395 | 1,417 | 26,200 |
| 2025/09/12 | 1,408 | 1,408 | 1,393 | 1,396 | 22,400 |
| 2025/09/11 | 1,423 | 1,423 | 1,402 | 1,410 | 13,100 |
| 2025/09/10 | 1,406 | 1,422 | 1,398 | 1,419 | 17,900 |
| 2025/09/09 | 1,420 | 1,427 | 1,396 | 1,411 | 35,600 |
| 2025/09/08 | 1,391 | 1,410 | 1,388 | 1,405 | 33,600 |
| 2025/09/05 | 1,397 | 1,404 | 1,378 | 1,383 | 35,500 |
| 2025/09/04 | 1,348 | 1,380 | 1,348 | 1,379 | 20,300 |
| 2025/09/03 | 1,354 | 1,357 | 1,341 | 1,348 | 33,400 |
| 2025/09/02 | 1,367 | 1,375 | 1,355 | 1,355 | 21,500 |
| 2025/09/01 | 1,386 | 1,396 | 1,364 | 1,370 | 20,200 |
| 2025/08/29 | 1,382 | 1,388 | 1,382 | 1,386 | 6,100 |
| 2025/08/28 | 1,383 | 1,384 | 1,370 | 1,380 | 18,500 |
| 2025/08/27 | 1,386 | 1,390 | 1,380 | 1,383 | 14,100 |
| 2025/08/26 | 1,415 | 1,415 | 1,390 | 1,395 | 18,500 |
| 2025/08/25 | 1,406 | 1,419 | 1,395 | 1,413 | 22,200 |
| 2025/08/22 | 1,401 | 1,424 | 1,401 | 1,406 | 26,300 |
| 2025/08/21 | 1,421 | 1,423 | 1,409 | 1,413 | 18,000 |
| 2025/08/20 | 1,417 | 1,433 | 1,400 | 1,422 | 53,400 |
| 2025/08/19 | 1,389 | 1,411 | 1,389 | 1,410 | 40,900 |
| 2025/08/18 | 1,365 | 1,414 | 1,357 | 1,387 | 69,000 |
| 2025/08/15 | 1,365 | 1,372 | 1,357 | 1,365 | 20,700 |
| 2025/08/14 | 1,353 | 1,382 | 1,349 | 1,374 | 38,600 |
| 2025/08/13 | 1,344 | 1,361 | 1,331 | 1,353 | 42,700 |
| 2025/08/12 | 1,324 | 1,338 | 1,317 | 1,325 | 55,900 |
| 2025/08/08 | 1,375 | 1,384 | 1,306 | 1,323 | 115,000 |
| 2025/08/07 | 1,376 | 1,383 | 1,365 | 1,371 | 14,800 |
| 2025/08/06 | 1,374 | 1,385 | 1,371 | 1,376 | 12,000 |
| 2025/08/05 | 1,384 | 1,384 | 1,375 | 1,375 | 10,800 |
| 2025/08/04 | 1,370 | 1,385 | 1,367 | 1,385 | 14,600 |
| 2025/08/01 | 1,375 | 1,391 | 1,375 | 1,385 | 33,000 |
| 2025/07/31 | 1,366 | 1,375 | 1,357 | 1,375 | 12,100 |
| 2025/07/30 | 1,360 | 1,377 | 1,359 | 1,366 | 16,900 |
| 2025/07/29 | 1,370 | 1,371 | 1,357 | 1,366 | 11,900 |
| 2025/07/28 | 1,382 | 1,382 | 1,361 | 1,374 | 44,300 |
| 2025/07/25 | 1,368 | 1,393 | 1,363 | 1,393 | 30,000 |
| 2025/07/24 | 1,356 | 1,382 | 1,350 | 1,368 | 44,600 |
| 2025/07/23 | 1,346 | 1,350 | 1,330 | 1,349 | 39,200 |
| 2025/07/22 | 1,331 | 1,343 | 1,316 | 1,328 | 13,800 |
| 2025/07/18 | 1,348 | 1,348 | 1,327 | 1,327 | 11,700 |
| 2025/07/17 | 1,331 | 1,350 | 1,331 | 1,339 | 14,900 |
| 2025/07/16 | 1,355 | 1,366 | 1,335 | 1,341 | 16,500 |
| 2025/07/15 | 1,374 | 1,383 | 1,359 | 1,365 | 23,400 |
| 2025/07/14 | 1,360 | 1,375 | 1,353 | 1,367 | 45,900 |
| 2025/07/11 | 1,344 | 1,354 | 1,339 | 1,339 | 20,300 |
| 2025/07/10 | 1,338 | 1,353 | 1,330 | 1,347 | 42,100 |
| 2025/07/09 | 1,340 | 1,350 | 1,329 | 1,334 | 23,900 |
| 2025/07/08 | 1,287 | 1,343 | 1,287 | 1,337 | 41,200 |
| 2025/07/07 | 1,292 | 1,302 | 1,287 | 1,287 | 10,900 |
| 2025/07/04 | 1,296 | 1,297 | 1,283 | 1,283 | 22,400 |
| 2025/07/03 | 1,309 | 1,311 | 1,280 | 1,292 | 51,200 |
| 2025/07/02 | 1,290 | 1,320 | 1,283 | 1,307 | 40,900 |
| 2025/07/01 | 1,310 | 1,322 | 1,301 | 1,307 | 34,600 |
| 2025/06/30 | 1,325 | 1,338 | 1,310 | 1,310 | 29,700 |
| 2025/06/27 | 1,329 | 1,334 | 1,314 | 1,328 | 51,000 |
| 2025/06/26 | 1,371 | 1,374 | 1,354 | 1,355 | 29,000 |
| 2025/06/25 | 1,395 | 1,407 | 1,371 | 1,371 | 61,200 |
| 2025/06/24 | 1,350 | 1,367 | 1,328 | 1,365 | 32,700 |
| 2025/06/23 | 1,337 | 1,337 | 1,314 | 1,328 | 15,500 |
| 2025/06/20 | 1,347 | 1,350 | 1,337 | 1,337 | 21,100 |
| 2025/06/19 | 1,362 | 1,367 | 1,347 | 1,353 | 19,900 |
| 2025/06/18 | 1,342 | 1,360 | 1,342 | 1,350 | 17,600 |
| 2025/06/17 | 1,344 | 1,348 | 1,324 | 1,339 | 15,100 |
| 2025/06/16 | 1,329 | 1,336 | 1,317 | 1,336 | 15,000 |
| 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 |