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
2008/12/26 440 440 430 430 200
2008/12/25 450 480 410 411 4,400
2008/12/24 450 460 440 460 3,400
2008/12/22 430 450 430 450 1,100
2008/12/19 425 425 412 412 1,000
2008/12/17 450 450 422 422 1,100
2008/12/12 449 450 449 450 1,800
2008/12/09 455 455 450 450 1,000
2008/12/08 450 455 450 455 1,500
2008/12/05 495 495 450 450 1,200
2008/12/04 484 504 484 500 1,300
2008/12/03 484 484 484 484 500
2008/12/02 470 484 470 484 200
2008/11/28 460 460 460 460 3,100
2008/11/25 530 540 450 450 3,300
2008/11/21 502 502 480 500 1,900
2008/11/20 511 511 501 511 300
2008/11/19 510 510 510 510 500
2008/11/18 511 511 510 510 600
2008/11/14 510 510 510 510 200
2008/11/13 483 483 450 450 400
2008/11/11 525 525 525 525 100
2008/11/10 555 555 535 535 300
2008/11/07 615 615 600 615 3,600
2008/11/06 554 554 554 554 700
2008/11/05 504 509 484 484 4,900
2008/10/31 440 440 435 439 300
2008/10/30 435 440 435 440 200
2008/10/29 430 430 430 430 100
2008/10/28 400 400 390 400 500
2008/10/27 447 447 420 420 400
2008/10/24 448 448 448 448 2,800
2008/10/23 450 450 433 433 1,000
2008/10/22 456 460 450 450 3,400
2008/10/21 480 492 466 466 1,600
2008/10/20 420 450 420 450 4,200
2008/10/17 480 480 396 415 11,000
2008/10/16 503 503 491 491 900
2008/10/15 545 545 545 545 100
2008/10/14 560 575 550 575 500
2008/10/10 500 500 495 495 2,000
2008/10/09 426 531 426 531 1,900
2008/10/08 500 500 451 451 2,400
2008/10/07 512 512 502 502 3,600
2008/10/06 682 682 602 602 1,100
2008/10/03 702 702 702 702 100
2008/10/02 742 742 742 742 300
2008/09/29 751 751 742 742 600
2008/09/26 798 800 798 800 200
2008/09/25 890 890 890 890 1,300
2008/09/24 790 790 790 790 100
2008/09/22 735 735 735 735 100
2008/09/19 725 729 725 729 1,500
2008/09/18 760 760 720 720 800
2008/09/17 761 761 760 760 1,200
2008/09/16 828 828 760 760 1,100
2008/09/12 833 846 829 829 1,400
2008/09/11 831 832 831 832 300
2008/09/10 865 865 830 830 1,000
2008/09/09 950 950 900 905 1,600
2008/09/08 940 940 939 940 13,200
2008/09/05 800 840 800 840 2,800
2008/09/04 740 740 740 740 400
2008/09/03 730 760 725 760 800
2008/09/01 790 790 790 790 100
2008/08/29 850 850 810 810 400
2008/08/28 840 840 840 840 100
2008/08/26 899 900 899 900 200
2008/08/25 886 886 860 885 2,900
2008/08/22 913 913 890 890 1,400
2008/08/21 911 911 911 911 100
2008/08/20 926 926 910 910 600
2008/08/18 950 950 950 950 300
2008/08/15 960 960 958 958 200
2008/08/14 966 966 961 961 500
2008/08/13 1,000 1,000 1,000 1,000 300
2008/08/08 1,040 1,040 1,040 1,040 100
2008/08/07 1,060 1,060 1,060 1,060 200
2008/08/06 1,060 1,060 1,060 1,060 200
2008/08/05 960 970 960 970 1,500
2008/08/01 1,020 1,020 1,020 1,020 200
2008/07/31 1,120 1,120 1,120 1,120 100
2008/07/29 1,120 1,120 1,119 1,119 300
2008/07/28 1,120 1,120 1,120 1,120 1,700
2008/07/25 1,090 1,090 1,090 1,090 4,200
2008/07/24 966 990 966 990 600
2008/07/23 963 964 963 964 300
2008/07/22 961 961 961 961 100
2008/07/17 960 960 960 960 300
2008/07/16 960 960 960 960 100
2008/07/15 960 960 960 960 400
2008/07/14 960 960 960 960 200
2008/07/09 960 960 960 960 700
2008/07/07 980 980 966 969 800
2008/07/04 1,032 1,032 980 980 3,600
2008/07/03 1,043 1,045 1,030 1,031 1,000
2008/07/02 1,060 1,060 1,060 1,060 1,100
2008/07/01 1,062 1,100 1,062 1,065 600
2008/06/30 1,060 1,060 1,060 1,060 200
2008/06/27 1,060 1,060 1,060 1,060 400
2008/06/26 1,061 1,061 1,061 1,061 100
2008/06/25 1,080 1,081 1,061 1,081 1,500
2008/06/24 1,068 1,068 1,063 1,063 400
2008/06/23 1,066 1,066 1,061 1,061 200
2008/06/20 1,066 1,066 1,066 1,066 100
2008/06/19 1,076 1,076 1,076 1,076 100
2008/06/18 1,066 1,076 1,064 1,076 600
2008/06/17 1,060 1,100 1,060 1,100 500
2008/06/16 1,061 1,061 1,061 1,061 200
2008/06/13 1,061 1,061 1,060 1,060 1,000
2008/06/11 1,061 1,061 1,061 1,061 600
2008/06/10 1,100 1,100 1,080 1,080 900
2008/06/09 1,100 1,100 1,100 1,100 200
2008/06/06 1,100 1,200 1,100 1,200 600
2008/06/05 1,076 1,090 1,076 1,090 200
2008/06/03 1,160 1,160 1,160 1,160 2,500
2008/06/02 1,062 1,062 1,060 1,060 400
2008/05/30 1,061 1,061 1,061 1,061 200
2008/05/29 1,060 1,061 1,060 1,061 300
2008/05/28 1,060 1,065 1,060 1,065 300
2008/05/27 1,061 1,061 1,061 1,061 1,100
2008/05/23 1,082 1,098 1,082 1,098 1,300
2008/05/22 1,081 1,081 1,075 1,075 600
2008/05/21 1,090 1,100 1,060 1,081 1,800
2008/05/20 1,065 1,105 1,065 1,105 900
2008/05/19 1,062 1,062 1,062 1,062 200
2008/05/16 1,077 1,077 1,070 1,070 800
2008/05/15 1,055 1,055 1,053 1,053 500
2008/05/14 1,051 1,051 1,050 1,050 1,100
2008/05/13 1,090 1,090 1,050 1,050 300
2008/05/12 1,050 1,050 1,050 1,050 700
2008/05/09 1,090 1,090 1,090 1,090 100
2008/05/08 1,050 1,051 1,050 1,050 1,400
2008/05/07 1,132 1,132 1,090 1,090 300
2008/05/02 1,053 1,112 1,050 1,112 1,300
2008/05/01 1,100 1,100 1,051 1,051 1,100
2008/04/30 1,100 1,190 1,070 1,070 2,000
2008/04/28 1,110 1,110 1,110 1,110 100
2008/04/25 1,180 1,180 1,180 1,180 1,100
2008/04/24 1,140 1,140 1,140 1,140 200
2008/04/23 1,141 1,142 1,141 1,142 300
2008/04/22 1,141 1,141 1,140 1,140 500
2008/04/18 1,140 1,140 1,140 1,140 500
2008/04/17 1,140 1,140 1,140 1,140 300
2008/04/16 1,140 1,140 1,060 1,140 2,700
2008/04/15 1,140 1,140 1,140 1,140 1,900
2008/04/14 1,140 1,140 1,140 1,140 600
2008/04/10 1,140 1,140 1,140 1,140 800
2008/04/09 1,140 1,140 1,140 1,140 2,000
2008/04/08 1,140 1,140 1,140 1,140 200
2008/04/07 1,140 1,140 1,140 1,140 100
2008/04/04 1,140 1,140 1,140 1,140 200
2008/04/01 1,140 1,140 1,140 1,140 400
2008/03/31 1,140 1,140 1,140 1,140 1,000
2008/03/28 1,102 1,110 1,102 1,103 1,600
2008/03/27 1,140 1,150 1,140 1,140 400
2008/03/26 1,140 1,140 1,140 1,140 200
2008/03/25 1,260 1,260 1,230 1,230 1,300
2008/03/24 1,170 1,190 1,140 1,140 1,800
2008/03/19 1,110 1,110 1,110 1,110 200
2008/03/18 1,110 1,150 1,110 1,111 1,200
2008/03/17 1,191 1,191 1,122 1,122 400
2008/03/14 1,240 1,240 1,191 1,191 600
2008/03/13 1,240 1,240 1,240 1,240 2,300
2008/03/12 1,240 1,240 1,240 1,240 600
2008/03/11 1,260 1,260 1,240 1,240 1,200
2008/03/10 1,240 1,260 1,238 1,260 5,900
2008/03/07 1,240 1,241 1,238 1,240 3,200
2008/03/06 1,240 1,245 1,240 1,240 1,100
2008/03/05 1,240 1,240 1,240 1,240 1,400
2008/03/04 1,240 1,255 1,240 1,240 500
2008/03/03 1,240 1,260 1,238 1,238 2,900
2008/02/29 1,240 1,240 1,240 1,240 400
2008/02/28 1,240 1,240 1,240 1,240 600
2008/02/27 1,250 1,250 1,243 1,244 500
2008/02/26 1,243 1,253 1,243 1,253 200
2008/02/25 1,298 1,298 1,240 1,240 2,400
2008/02/22 1,241 1,243 1,241 1,243 700
2008/02/21 1,222 1,240 1,220 1,240 600
2008/02/18 1,250 1,250 1,220 1,220 800
2008/02/15 1,200 1,220 1,200 1,220 1,700
2008/02/14 1,200 1,219 1,151 1,200 2,300
2008/02/13 1,135 1,135 1,120 1,120 1,100
2008/02/12 1,170 1,170 1,120 1,120 700
2008/02/08 1,160 1,170 1,160 1,170 2,000
2008/02/07 1,230 1,230 1,160 1,160 3,200
2008/02/06 1,160 1,170 1,160 1,160 2,000
2008/02/05 1,190 1,190 1,180 1,180 800
2008/02/04 1,220 1,220 1,180 1,180 1,200
2008/02/01 1,220 1,220 1,220 1,220 1,800
2008/01/31 1,220 1,220 1,220 1,220 300
2008/01/30 1,221 1,241 1,220 1,220 1,000
2008/01/29 1,241 1,241 1,220 1,220 800
2008/01/28 1,251 1,251 1,221 1,221 1,300
2008/01/25 1,300 1,300 1,220 1,250 2,600
2008/01/24 1,220 1,300 1,220 1,220 1,700
2008/01/23 1,220 1,221 1,220 1,220 3,500
2008/01/22 1,270 1,270 1,220 1,220 3,900
2008/01/21 1,270 1,340 1,270 1,270 1,300
2008/01/18 1,321 1,321 1,270 1,270 2,300
2008/01/17 1,396 1,396 1,320 1,321 2,700
2008/01/16 1,400 1,420 1,390 1,396 3,800
2008/01/15 1,390 1,400 1,390 1,400 3,300
2008/01/11 1,390 1,390 1,380 1,390 9,200
2008/01/10 1,390 1,390 1,390 1,390 1,600
2008/01/09 1,390 1,390 1,390 1,390 2,400
2008/01/08 1,390 1,390 1,390 1,390 1,800
2008/01/07 1,430 1,435 1,390 1,390 1,500
2008/01/04 1,390 1,390 1,370 1,370 3,800

このページの先頭へ