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
2026/06/05 2,180 2,225 2,180 2,201 30,900
2026/06/04 2,210 2,213 2,169 2,183 58,300
2026/06/03 2,314 2,314 2,205 2,219 88,100
2026/06/02 2,211 2,313 2,202 2,287 155,300
2026/06/01 2,134 2,205 2,111 2,199 122,400
2026/05/29 2,130 2,160 2,102 2,102 63,200
2026/05/28 2,115 2,132 2,087 2,122 50,900
2026/05/27 2,113 2,144 2,093 2,113 42,400
2026/05/26 2,140 2,140 2,091 2,120 40,100
2026/05/25 2,200 2,211 2,126 2,140 84,800
2026/05/22 2,122 2,146 2,092 2,135 61,500
2026/05/21 2,075 2,114 2,068 2,099 67,100
2026/05/20 2,079 2,079 2,034 2,061 83,000
2026/05/19 2,066 2,135 2,056 2,105 135,800
2026/05/18 2,080 2,090 2,038 2,055 62,200
2026/05/15 2,021 2,069 2,000 2,050 79,200
2026/05/14 2,025 2,065 2,000 2,020 81,500
2026/05/13 1,907 2,064 1,874 2,050 220,100
2026/05/12 1,897 1,921 1,893 1,910 78,300
2026/05/11 1,903 1,920 1,879 1,915 67,300
2026/05/08 1,798 1,872 1,794 1,871 97,700
2026/05/07 1,800 1,812 1,793 1,798 43,500
2026/05/01 1,771 1,781 1,760 1,774 31,500
2026/04/30 1,774 1,785 1,764 1,784 37,500
2026/04/28 1,777 1,787 1,760 1,787 34,700
2026/04/27 1,756 1,782 1,756 1,764 41,300
2026/04/24 1,778 1,782 1,751 1,775 68,400
2026/04/23 1,779 1,784 1,721 1,774 75,900
2026/04/22 1,771 1,782 1,752 1,769 65,500
2026/04/21 1,770 1,777 1,753 1,770 34,700
2026/04/20 1,756 1,772 1,739 1,770 49,500
2026/04/17 1,750 1,770 1,748 1,762 37,800
2026/04/16 1,780 1,790 1,739 1,741 42,100
2026/04/15 1,750 1,773 1,737 1,749 53,400
2026/04/14 1,709 1,738 1,709 1,719 44,700
2026/04/13 1,692 1,714 1,672 1,693 88,400
2026/04/10 1,756 1,756 1,712 1,724 81,000
2026/04/09 1,822 1,822 1,764 1,768 47,400
2026/04/08 1,770 1,824 1,770 1,822 74,100
2026/04/07 1,741 1,762 1,731 1,746 57,000
2026/04/06 1,670 1,704 1,670 1,701 62,300
2026/04/03 1,659 1,684 1,651 1,673 78,600
2026/03/27 1,764 1,772 1,739 1,769 56,800
2026/03/26 1,809 1,809 1,741 1,765 65,100
2026/03/25 1,800 1,815 1,787 1,800 105,800
2026/03/24 1,795 1,795 1,762 1,781 46,800
2026/03/23 1,764 1,764 1,729 1,731 92,900
2026/03/19 1,863 1,876 1,804 1,804 66,400
2026/03/18 1,873 1,892 1,863 1,892 32,500
2026/03/17 1,870 1,880 1,843 1,850 45,300
2026/03/16 1,861 1,875 1,847 1,852 39,100
2026/03/13 1,812 1,857 1,812 1,843 45,700
2026/03/12 1,880 1,880 1,836 1,842 50,300
2026/03/11 1,919 1,919 1,895 1,896 40,400
2026/03/10 1,874 1,914 1,846 1,893 67,000
2026/03/09 1,763 1,836 1,763 1,834 90,100
2026/03/06 1,818 1,877 1,818 1,867 45,900
2026/03/05 1,852 1,874 1,835 1,858 48,100
2026/03/04 1,825 1,827 1,750 1,785 152,900
2026/03/03 1,905 1,905 1,844 1,844 84,600
2026/03/02 1,960 1,960 1,910 1,920 71,200
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

このページの先頭へ