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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,304 | 1,312 | 1,287 | 1,305 | 62,200 |
| 2024/04/18 | 1,302 | 1,319 | 1,293 | 1,311 | 30,500 |
| 2024/04/17 | 1,305 | 1,306 | 1,273 | 1,281 | 77,500 |
| 2024/04/16 | 1,307 | 1,320 | 1,305 | 1,310 | 51,500 |
| 2024/04/15 | 1,335 | 1,358 | 1,321 | 1,336 | 105,800 |
| 2024/04/12 | 1,294 | 1,316 | 1,291 | 1,305 | 34,400 |
| 2024/04/11 | 1,275 | 1,288 | 1,270 | 1,284 | 20,800 |
| 2024/04/10 | 1,270 | 1,289 | 1,270 | 1,280 | 36,600 |
| 2024/04/09 | 1,251 | 1,266 | 1,251 | 1,260 | 16,700 |
| 2024/04/08 | 1,246 | 1,259 | 1,242 | 1,256 | 31,600 |
| 2024/04/05 | 1,249 | 1,253 | 1,232 | 1,245 | 62,900 |
| 2024/04/04 | 1,265 | 1,269 | 1,249 | 1,265 | 66,600 |
| 2024/04/03 | 1,265 | 1,280 | 1,260 | 1,262 | 29,500 |
| 2024/04/02 | 1,308 | 1,308 | 1,263 | 1,267 | 45,300 |
| 2024/04/01 | 1,360 | 1,360 | 1,301 | 1,301 | 39,000 |
| 2024/03/29 | 1,340 | 1,368 | 1,334 | 1,341 | 53,300 |
| 2024/03/28 | 1,344 | 1,344 | 1,313 | 1,330 | 66,400 |
| 2024/03/27 | 1,318 | 1,353 | 1,294 | 1,295 | 64,900 |
| 2024/03/26 | 1,252 | 1,319 | 1,252 | 1,307 | 126,300 |
| 2024/03/25 | 1,280 | 1,289 | 1,264 | 1,264 | 62,400 |
| 2024/03/22 | 1,290 | 1,302 | 1,284 | 1,284 | 34,100 |
| 2024/03/21 | 1,305 | 1,324 | 1,289 | 1,289 | 45,300 |
| 2024/03/19 | 1,300 | 1,303 | 1,273 | 1,303 | 58,300 |
| 2024/03/18 | 1,311 | 1,325 | 1,268 | 1,300 | 150,000 |
| 2024/03/15 | 1,356 | 1,357 | 1,334 | 1,336 | 30,100 |
| 2024/03/14 | 1,369 | 1,374 | 1,353 | 1,356 | 19,500 |
| 2024/03/13 | 1,406 | 1,406 | 1,354 | 1,356 | 27,800 |
| 2024/03/12 | 1,350 | 1,384 | 1,338 | 1,383 | 23,500 |
| 2024/03/11 | 1,376 | 1,385 | 1,335 | 1,351 | 44,200 |
| 2024/03/08 | 1,373 | 1,421 | 1,360 | 1,406 | 70,700 |
| 2024/03/07 | 1,418 | 1,437 | 1,376 | 1,393 | 92,000 |
| 2024/03/06 | 1,360 | 1,411 | 1,346 | 1,409 | 83,200 |
| 2024/03/05 | 1,349 | 1,357 | 1,313 | 1,347 | 38,900 |
| 2024/03/04 | 1,320 | 1,352 | 1,317 | 1,349 | 69,600 |
| 2024/03/01 | 1,333 | 1,342 | 1,309 | 1,314 | 41,300 |
| 2024/02/29 | 1,325 | 1,348 | 1,316 | 1,336 | 41,900 |
| 2024/02/28 | 1,347 | 1,355 | 1,322 | 1,328 | 40,200 |
| 2024/02/27 | 1,361 | 1,370 | 1,334 | 1,347 | 46,700 |
| 2024/02/26 | 1,378 | 1,388 | 1,350 | 1,361 | 39,000 |
| 2024/02/22 | 1,378 | 1,386 | 1,363 | 1,378 | 32,500 |
| 2024/02/21 | 1,390 | 1,390 | 1,367 | 1,376 | 33,600 |
| 2024/02/20 | 1,390 | 1,412 | 1,385 | 1,390 | 23,600 |
| 2024/02/19 | 1,386 | 1,413 | 1,365 | 1,384 | 47,600 |
| 2024/02/16 | 1,335 | 1,397 | 1,323 | 1,385 | 64,300 |
| 2024/02/15 | 1,356 | 1,358 | 1,306 | 1,318 | 92,800 |
| 2024/02/14 | 1,421 | 1,421 | 1,353 | 1,386 | 86,100 |
| 2024/02/13 | 1,394 | 1,426 | 1,389 | 1,421 | 46,400 |
| 2024/02/09 | 1,387 | 1,409 | 1,374 | 1,377 | 40,400 |
| 2024/02/08 | 1,410 | 1,415 | 1,373 | 1,397 | 48,900 |
| 2024/02/07 | 1,436 | 1,444 | 1,410 | 1,410 | 31,400 |
| 2024/02/06 | 1,429 | 1,438 | 1,418 | 1,426 | 19,300 |
| 2024/02/05 | 1,438 | 1,458 | 1,428 | 1,433 | 24,700 |
| 2024/02/02 | 1,407 | 1,429 | 1,406 | 1,420 | 20,300 |
| 2024/02/01 | 1,421 | 1,432 | 1,407 | 1,411 | 24,900 |
| 2024/01/31 | 1,410 | 1,431 | 1,407 | 1,427 | 25,900 |
| 2024/01/30 | 1,407 | 1,428 | 1,397 | 1,419 | 36,400 |
| 2024/01/29 | 1,429 | 1,432 | 1,396 | 1,399 | 29,400 |
| 2024/01/26 | 1,444 | 1,444 | 1,406 | 1,408 | 33,000 |
| 2024/01/25 | 1,414 | 1,449 | 1,414 | 1,449 | 33,500 |
| 2024/01/24 | 1,411 | 1,425 | 1,409 | 1,410 | 23,900 |
| 2024/01/23 | 1,424 | 1,444 | 1,407 | 1,414 | 39,300 |
| 2024/01/22 | 1,418 | 1,432 | 1,408 | 1,422 | 24,600 |
| 2024/01/19 | 1,410 | 1,422 | 1,401 | 1,411 | 19,000 |
| 2024/01/18 | 1,396 | 1,413 | 1,382 | 1,412 | 30,500 |
| 2024/01/17 | 1,419 | 1,430 | 1,391 | 1,398 | 42,200 |
| 2024/01/16 | 1,437 | 1,445 | 1,411 | 1,411 | 28,100 |
| 2024/01/15 | 1,432 | 1,446 | 1,420 | 1,437 | 46,700 |
| 2024/01/12 | 1,457 | 1,457 | 1,424 | 1,437 | 59,500 |
| 2024/01/11 | 1,510 | 1,510 | 1,446 | 1,466 | 81,700 |
| 2024/01/10 | 1,510 | 1,521 | 1,484 | 1,495 | 92,600 |
| 2024/01/09 | 1,462 | 1,509 | 1,427 | 1,507 | 188,100 |
| 2024/01/05 | 1,391 | 1,392 | 1,337 | 1,344 | 39,900 |
| 2024/01/04 | 1,399 | 1,399 | 1,359 | 1,389 | 26,600 |
| 2023/12/29 | 1,360 | 1,393 | 1,358 | 1,392 | 22,900 |
| 2023/12/28 | 1,390 | 1,397 | 1,350 | 1,374 | 45,900 |
| 2023/12/27 | 1,369 | 1,394 | 1,362 | 1,390 | 45,000 |
| 2023/12/26 | 1,373 | 1,387 | 1,358 | 1,366 | 32,500 |
| 2023/12/25 | 1,388 | 1,406 | 1,364 | 1,380 | 35,500 |
| 2023/12/22 | 1,367 | 1,393 | 1,361 | 1,383 | 32,700 |
| 2023/12/21 | 1,375 | 1,391 | 1,351 | 1,369 | 60,000 |
| 2023/12/20 | 1,436 | 1,447 | 1,392 | 1,402 | 50,400 |
| 2023/12/19 | 1,383 | 1,440 | 1,376 | 1,440 | 43,100 |
| 2023/12/18 | 1,369 | 1,386 | 1,359 | 1,383 | 40,300 |
| 2023/12/15 | 1,351 | 1,391 | 1,343 | 1,370 | 63,600 |
| 2023/12/14 | 1,375 | 1,406 | 1,365 | 1,377 | 102,500 |
| 2023/12/13 | 1,440 | 1,445 | 1,355 | 1,355 | 148,500 |
| 2023/12/12 | 1,540 | 1,540 | 1,442 | 1,442 | 66,100 |
| 2023/12/11 | 1,471 | 1,525 | 1,471 | 1,525 | 95,300 |
| 2023/12/08 | 1,452 | 1,489 | 1,439 | 1,471 | 84,300 |
| 2023/12/07 | 1,447 | 1,464 | 1,437 | 1,452 | 32,700 |
| 2023/12/06 | 1,409 | 1,469 | 1,409 | 1,463 | 84,000 |
| 2023/12/05 | 1,412 | 1,475 | 1,410 | 1,414 | 79,000 |
| 2023/12/04 | 1,464 | 1,483 | 1,409 | 1,456 | 186,900 |
| 2023/12/01 | 1,426 | 1,511 | 1,412 | 1,434 | 866,300 |
| 2023/11/30 | 1,285 | 1,303 | 1,266 | 1,276 | 59,400 |
| 2023/11/29 | 1,256 | 1,308 | 1,256 | 1,276 | 92,200 |
| 2023/11/28 | 1,254 | 1,258 | 1,244 | 1,252 | 25,300 |
| 2023/11/27 | 1,225 | 1,255 | 1,225 | 1,254 | 33,000 |
| 2023/11/24 | 1,215 | 1,231 | 1,215 | 1,217 | 23,600 |
| 2023/11/22 | 1,234 | 1,234 | 1,211 | 1,214 | 9,600 |
| 2023/11/21 | 1,214 | 1,231 | 1,214 | 1,226 | 11,500 |
| 2023/11/20 | 1,229 | 1,240 | 1,214 | 1,214 | 16,700 |
| 2023/11/17 | 1,236 | 1,242 | 1,205 | 1,240 | 20,600 |
| 2023/11/16 | 1,219 | 1,255 | 1,214 | 1,227 | 19,100 |
| 2023/11/15 | 1,259 | 1,259 | 1,231 | 1,235 | 44,100 |
| 2023/11/14 | 1,221 | 1,258 | 1,221 | 1,249 | 49,200 |
| 2023/11/13 | 1,186 | 1,223 | 1,182 | 1,221 | 100,300 |
| 2023/11/10 | 1,112 | 1,121 | 1,100 | 1,118 | 13,500 |
| 2023/11/09 | 1,089 | 1,113 | 1,089 | 1,111 | 11,400 |
| 2023/11/08 | 1,108 | 1,110 | 1,082 | 1,089 | 15,200 |
| 2023/11/07 | 1,119 | 1,119 | 1,108 | 1,108 | 14,700 |
| 2023/11/06 | 1,125 | 1,135 | 1,115 | 1,127 | 32,400 |
| 2023/11/02 | 1,100 | 1,115 | 1,096 | 1,105 | 15,000 |
| 2023/11/01 | 1,100 | 1,114 | 1,084 | 1,105 | 19,800 |
| 2023/10/31 | 1,080 | 1,097 | 1,067 | 1,097 | 23,900 |
| 2023/10/30 | 1,088 | 1,089 | 1,078 | 1,080 | 18,700 |
| 2023/10/27 | 1,078 | 1,085 | 1,065 | 1,084 | 19,400 |
| 2023/10/26 | 1,081 | 1,093 | 1,049 | 1,058 | 43,300 |
| 2023/10/25 | 1,095 | 1,095 | 1,074 | 1,085 | 18,300 |
| 2023/10/24 | 1,077 | 1,093 | 1,058 | 1,091 | 21,100 |
| 2023/10/23 | 1,091 | 1,104 | 1,072 | 1,075 | 25,100 |
| 2023/10/20 | 1,090 | 1,116 | 1,090 | 1,109 | 22,100 |
| 2023/10/19 | 1,092 | 1,118 | 1,092 | 1,104 | 16,200 |
| 2023/10/18 | 1,099 | 1,103 | 1,083 | 1,102 | 15,000 |
| 2023/10/17 | 1,088 | 1,100 | 1,083 | 1,086 | 12,500 |
| 2023/10/16 | 1,080 | 1,098 | 1,065 | 1,072 | 17,800 |
| 2023/10/13 | 1,100 | 1,110 | 1,082 | 1,082 | 39,200 |
| 2023/10/12 | 1,106 | 1,132 | 1,106 | 1,127 | 21,300 |
| 2023/10/11 | 1,131 | 1,133 | 1,111 | 1,121 | 20,400 |
| 2023/10/10 | 1,133 | 1,150 | 1,130 | 1,142 | 15,300 |
| 2023/10/06 | 1,126 | 1,130 | 1,110 | 1,123 | 14,800 |
| 2023/10/05 | 1,100 | 1,121 | 1,100 | 1,120 | 18,900 |
| 2023/10/04 | 1,100 | 1,120 | 1,095 | 1,097 | 19,500 |
| 2023/10/03 | 1,139 | 1,151 | 1,121 | 1,123 | 27,000 |
| 2023/10/02 | 1,160 | 1,176 | 1,146 | 1,146 | 19,500 |
| 2023/09/29 | 1,170 | 1,170 | 1,148 | 1,150 | 18,400 |
| 2023/09/28 | 1,183 | 1,183 | 1,151 | 1,155 | 26,200 |
| 2023/09/27 | 1,165 | 1,183 | 1,159 | 1,183 | 20,300 |
| 2023/09/26 | 1,175 | 1,185 | 1,162 | 1,165 | 24,700 |
| 2023/09/25 | 1,168 | 1,183 | 1,146 | 1,182 | 37,500 |
| 2023/09/22 | 1,118 | 1,147 | 1,113 | 1,138 | 20,200 |
| 2023/09/21 | 1,129 | 1,133 | 1,120 | 1,120 | 11,400 |
| 2023/09/20 | 1,157 | 1,157 | 1,128 | 1,128 | 28,300 |
| 2023/09/19 | 1,171 | 1,172 | 1,152 | 1,159 | 22,100 |
| 2023/09/15 | 1,175 | 1,182 | 1,170 | 1,180 | 19,000 |
| 2023/09/14 | 1,193 | 1,193 | 1,174 | 1,178 | 12,400 |
| 2023/09/13 | 1,180 | 1,200 | 1,180 | 1,190 | 24,200 |
| 2023/09/12 | 1,173 | 1,212 | 1,173 | 1,182 | 15,900 |
| 2023/09/11 | 1,178 | 1,181 | 1,161 | 1,173 | 19,800 |
| 2023/09/08 | 1,190 | 1,192 | 1,167 | 1,167 | 30,000 |
| 2023/09/07 | 1,203 | 1,211 | 1,188 | 1,200 | 31,000 |
| 2023/09/06 | 1,200 | 1,213 | 1,191 | 1,208 | 34,700 |
| 2023/09/05 | 1,179 | 1,198 | 1,174 | 1,195 | 31,000 |
| 2023/09/04 | 1,169 | 1,174 | 1,159 | 1,173 | 22,200 |
| 2023/09/01 | 1,151 | 1,168 | 1,147 | 1,168 | 21,700 |
| 2023/08/31 | 1,140 | 1,155 | 1,139 | 1,151 | 25,800 |
| 2023/08/30 | 1,162 | 1,162 | 1,145 | 1,147 | 23,600 |
| 2023/08/29 | 1,150 | 1,160 | 1,136 | 1,160 | 20,100 |
| 2023/08/28 | 1,118 | 1,130 | 1,118 | 1,127 | 14,700 |
| 2023/08/25 | 1,098 | 1,112 | 1,093 | 1,109 | 10,700 |
| 2023/08/24 | 1,125 | 1,125 | 1,114 | 1,119 | 11,000 |
| 2023/08/23 | 1,099 | 1,116 | 1,099 | 1,114 | 12,000 |
| 2023/08/22 | 1,101 | 1,103 | 1,092 | 1,103 | 12,000 |
| 2023/08/21 | 1,090 | 1,099 | 1,081 | 1,094 | 14,200 |
| 2023/08/18 | 1,059 | 1,080 | 1,059 | 1,076 | 17,200 |
| 2023/08/17 | 1,070 | 1,085 | 1,048 | 1,075 | 43,300 |
| 2023/08/16 | 1,092 | 1,092 | 1,070 | 1,073 | 32,100 |
| 2023/08/15 | 1,097 | 1,105 | 1,084 | 1,100 | 33,900 |
| 2023/08/14 | 1,121 | 1,123 | 1,096 | 1,097 | 22,800 |
| 2023/08/10 | 1,105 | 1,113 | 1,088 | 1,113 | 50,400 |
| 2023/08/09 | 1,132 | 1,136 | 1,114 | 1,126 | 42,500 |
| 2023/08/08 | 1,223 | 1,225 | 1,131 | 1,132 | 90,400 |
| 2023/08/07 | 1,163 | 1,193 | 1,163 | 1,193 | 39,600 |
| 2023/08/04 | 1,187 | 1,189 | 1,174 | 1,176 | 34,600 |
| 2023/08/03 | 1,204 | 1,208 | 1,190 | 1,197 | 33,300 |
| 2023/08/02 | 1,235 | 1,235 | 1,217 | 1,217 | 22,200 |
| 2023/08/01 | 1,241 | 1,261 | 1,230 | 1,235 | 32,400 |
| 2023/07/31 | 1,230 | 1,254 | 1,222 | 1,242 | 42,400 |
| 2023/07/28 | 1,214 | 1,227 | 1,207 | 1,226 | 17,300 |
| 2023/07/27 | 1,218 | 1,238 | 1,218 | 1,234 | 10,400 |
| 2023/07/26 | 1,226 | 1,234 | 1,210 | 1,230 | 7,800 |
| 2023/07/25 | 1,230 | 1,236 | 1,220 | 1,226 | 21,700 |
| 2023/07/24 | 1,257 | 1,263 | 1,234 | 1,236 | 22,100 |
| 2023/07/21 | 1,267 | 1,267 | 1,238 | 1,257 | 26,000 |
| 2023/07/20 | 1,250 | 1,271 | 1,240 | 1,261 | 33,800 |
| 2023/07/19 | 1,265 | 1,265 | 1,245 | 1,252 | 19,800 |
| 2023/07/18 | 1,264 | 1,264 | 1,239 | 1,252 | 20,700 |
| 2023/07/14 | 1,237 | 1,257 | 1,207 | 1,249 | 51,500 |
| 2023/07/13 | 1,203 | 1,223 | 1,201 | 1,222 | 21,500 |
| 2023/07/12 | 1,245 | 1,245 | 1,203 | 1,210 | 44,700 |
| 2023/07/11 | 1,213 | 1,236 | 1,210 | 1,230 | 32,000 |
| 2023/07/10 | 1,250 | 1,250 | 1,211 | 1,211 | 48,500 |
| 2023/07/07 | 1,243 | 1,254 | 1,230 | 1,248 | 46,700 |
| 2023/07/06 | 1,255 | 1,268 | 1,229 | 1,252 | 39,000 |
| 2023/07/05 | 1,268 | 1,273 | 1,256 | 1,257 | 32,500 |
| 2023/07/04 | 1,295 | 1,299 | 1,279 | 1,284 | 39,500 |
| 2023/07/03 | 1,305 | 1,348 | 1,302 | 1,309 | 45,000 |
| 2023/06/30 | 1,289 | 1,303 | 1,266 | 1,300 | 47,000 |
| 2023/06/29 | 1,296 | 1,320 | 1,280 | 1,298 | 37,900 |
| 2023/06/28 | 1,298 | 1,322 | 1,286 | 1,296 | 65,800 |