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
2010/12/30 488 488 481 486 4,000
2010/12/29 483 495 483 495 3,700
2010/12/28 490 490 484 485 1,900
2010/12/27 485 488 482 483 20,100
2010/12/24 482 485 476 485 8,800
2010/12/22 479 492 478 478 10,000
2010/12/21 480 480 478 478 20,200
2010/12/20 477 491 477 485 14,700
2010/12/17 485 485 480 482 1,400
2010/12/16 485 489 470 485 12,100
2010/12/15 469 480 465 480 19,800
2010/12/14 462 468 450 468 3,300
2010/12/13 464 476 455 463 10,000
2010/12/10 453 453 440 440 2,000
2010/12/09 448 448 430 445 2,700
2010/12/08 434 449 429 449 4,600
2010/12/07 430 437 430 437 2,600
2010/12/06 437 437 423 430 2,100
2010/12/03 422 422 422 422 400
2010/12/02 418 424 418 424 600
2010/12/01 415 415 415 415 400
2010/11/30 0 0 0 420 0
2010/11/29 430 430 420 420 1,500
2010/11/26 425 425 415 415 400
2010/11/25 420 425 418 425 4,000
2010/11/24 419 423 418 420 1,300
2010/11/22 416 421 416 418 1,800
2010/11/19 409 409 408 409 400
2010/11/18 403 412 403 412 1,700
2010/11/17 400 412 400 405 1,500
2010/11/16 401 401 400 400 1,500
2010/11/15 410 410 406 407 1,800
2010/11/12 420 420 415 416 1,100
2010/11/11 417 424 416 424 800
2010/11/10 418 418 416 416 900
2010/11/09 417 417 417 417 700
2010/11/08 426 426 426 426 500
2010/11/05 417 420 417 420 1,000
2010/11/04 417 417 417 417 200
2010/11/02 444 444 417 417 5,000
2010/11/01 430 430 407 412 1,500
2010/10/29 425 425 406 406 2,100
2010/10/28 418 418 404 404 1,100
2010/10/27 425 425 411 418 600
2010/10/26 421 425 420 425 1,800
2010/10/25 414 421 414 421 4,100
2010/10/22 407 410 401 410 1,300
2010/10/21 401 408 399 408 1,900
2010/10/20 406 406 400 400 2,200
2010/10/19 410 410 406 407 1,600
2010/10/18 407 407 406 406 1,000
2010/10/15 407 408 406 406 1,800
2010/10/14 405 412 405 410 2,500
2010/10/13 405 405 405 405 500
2010/10/12 407 415 404 405 3,200
2010/10/08 405 406 403 404 1,800
2010/10/07 410 410 410 410 100
2010/10/06 402 412 402 412 2,000
2010/10/05 412 413 400 402 3,300
2010/10/04 410 418 405 410 16,500
2010/10/01 436 436 426 434 1,600
2010/09/30 440 450 436 436 1,800
2010/09/29 438 438 434 436 300
2010/09/28 436 436 430 430 1,100
2010/09/27 443 443 438 438 1,400
2010/09/24 440 443 440 443 2,800
2010/09/22 451 451 448 451 1,300
2010/09/21 447 454 447 450 1,200
2010/09/17 439 449 439 447 1,500
2010/09/16 435 440 430 439 2,000
2010/09/15 435 437 431 435 5,300
2010/09/14 452 453 444 444 3,500
2010/09/13 472 472 460 460 4,900
2010/09/10 483 483 467 480 500
2010/09/09 491 491 491 491 5,100
2010/09/08 440 440 435 435 600
2010/09/07 433 434 433 434 500
2010/09/06 454 454 438 440 2,600
2010/09/03 457 458 450 456 2,000
2010/09/02 463 463 463 463 100
2010/09/01 470 471 455 455 2,800
2010/08/31 0 0 0 477 0
2010/08/30 471 477 470 477 500
2010/08/27 466 470 466 470 700
2010/08/26 471 471 471 471 300
2010/08/25 485 485 485 485 2,000
2010/08/24 484 484 476 477 1,200
2010/08/23 484 484 483 483 200
2010/08/20 500 500 483 483 1,200
2010/08/19 501 501 501 501 100
2010/08/18 0 0 0 507 0
2010/08/17 507 507 507 507 1,200
2010/08/16 0 0 0 511 0
2010/08/13 493 511 493 511 300
2010/08/12 495 495 482 493 1,000
2010/08/11 500 500 500 500 500
2010/08/10 500 500 500 500 100
2010/08/09 500 500 500 500 2,200
2010/08/06 500 500 500 500 500
2010/08/05 498 504 495 500 2,100
2010/08/04 500 504 500 504 1,300
2010/08/03 501 501 495 495 1,700
2010/08/02 510 510 510 510 300
2010/07/30 0 0 0 513 0
2010/07/29 509 513 509 513 700
2010/07/28 509 515 509 509 2,000
2010/07/27 510 510 510 510 600
2010/07/26 527 527 507 510 1,400
2010/07/23 527 527 527 527 11,500
2010/07/22 510 512 490 507 4,000
2010/07/21 501 511 501 510 900
2010/07/20 508 508 500 500 3,700
2010/07/16 517 517 505 515 700
2010/07/15 522 527 521 521 1,100
2010/07/14 519 521 511 521 700
2010/07/13 502 522 502 505 8,400
2010/07/12 522 522 522 522 200
2010/07/09 549 549 520 520 1,900
2010/07/08 530 530 530 530 100
2010/07/07 531 531 530 530 2,300
2010/07/06 530 530 530 530 200
2010/07/05 0 0 0 550 0
2010/07/02 530 550 530 550 200
2010/07/01 530 530 530 530 300
2010/06/30 522 530 522 530 200
2010/06/29 525 545 525 545 900
2010/06/28 565 565 565 565 300
2010/06/25 570 570 570 570 2,000
2010/06/24 558 565 558 565 400
2010/06/23 553 558 530 558 1,200
2010/06/22 555 563 555 563 2,300
2010/06/21 549 555 549 555 300
2010/06/18 0 0 0 550 0
2010/06/17 0 0 0 550 0
2010/06/16 550 550 550 550 2,600
2010/06/15 0 0 0 560 0
2010/06/14 532 560 532 560 300
2010/06/11 531 535 530 530 500
2010/06/10 0 0 0 525 0
2010/06/09 0 0 0 525 0
2010/06/08 525 525 525 525 100
2010/06/07 533 535 533 535 400
2010/06/04 538 560 538 560 200
2010/06/03 536 536 536 536 100
2010/06/02 580 580 535 535 3,800
2010/06/01 550 550 540 550 1,300
2010/05/31 540 550 540 550 600
2010/05/28 522 540 522 540 1,000
2010/05/27 525 525 525 525 200
2010/05/26 532 532 530 530 600
2010/05/25 560 560 560 560 1,800
2010/05/24 530 543 530 543 700
2010/05/21 509 524 509 524 1,000
2010/05/20 0 0 0 505 0
2010/05/19 505 505 505 505 300
2010/05/18 505 505 505 505 400
2010/05/17 545 545 527 535 1,700
2010/05/14 554 554 550 550 700
2010/05/13 548 560 548 554 1,000
2010/05/12 578 578 538 541 1,100
2010/05/11 550 568 550 568 600
2010/05/10 550 550 550 550 1,000
2010/05/07 531 542 531 542 2,500
2010/05/06 0 0 0 590 0
2010/04/30 580 590 580 590 800
2010/04/28 580 580 570 571 2,400
2010/04/27 585 585 580 580 600
2010/04/26 598 598 595 595 200
2010/04/23 578 600 567 600 6,300
2010/04/22 571 579 571 579 900
2010/04/21 571 575 571 575 600
2010/04/20 580 580 559 569 5,300
2010/04/19 600 600 592 592 2,700
2010/04/16 560 590 560 580 9,900
2010/04/15 534 534 524 534 3,500
2010/04/14 534 534 534 534 500
2010/04/13 534 534 534 534 500
2010/04/12 524 535 515 535 1,400
2010/04/09 510 514 506 514 1,800
2010/04/08 506 510 506 510 1,400
2010/04/07 504 504 504 504 900
2010/04/06 509 509 506 506 600
2010/04/05 501 510 501 510 1,400
2010/04/02 500 500 500 500 300
2010/04/01 496 511 496 510 900
2010/03/31 501 501 501 501 100
2010/03/29 490 496 485 495 3,300
2010/03/26 525 527 525 525 1,400
2010/03/25 535 535 525 525 3,300
2010/03/24 540 545 532 535 1,900
2010/03/23 531 541 531 540 3,100
2010/03/19 520 530 515 515 1,800
2010/03/18 515 523 515 520 2,600
2010/03/17 503 508 483 508 4,700
2010/03/16 502 523 502 503 2,300
2010/03/15 510 510 500 500 1,100
2010/03/12 510 510 510 510 100
2010/03/09 515 515 515 515 200
2010/03/08 514 514 507 507 2,000
2010/03/04 525 525 524 524 400
2010/03/03 525 540 525 540 1,500
2010/03/02 524 524 524 524 100
2010/02/25 532 532 524 524 2,400
2010/02/24 506 517 501 517 1,800
2010/02/23 494 505 494 501 1,400
2010/02/22 510 510 492 492 1,400
2010/02/18 525 534 525 534 1,100
2010/02/17 525 526 525 525 2,100
2010/02/15 483 483 483 483 800
2010/02/12 488 519 488 519 2,000
2010/02/10 507 516 507 516 400
2010/02/09 505 505 505 505 300
2010/02/08 505 505 505 505 300
2010/02/03 510 520 510 520 200
2010/02/02 510 510 510 510 100
2010/02/01 515 515 505 510 600
2010/01/29 525 525 525 525 200
2010/01/28 522 528 515 528 1,400
2010/01/25 570 570 530 530 2,000
2010/01/22 534 540 533 540 800
2010/01/21 521 530 521 530 300
2010/01/20 516 530 516 521 1,300
2010/01/19 500 510 499 510 2,500
2010/01/18 515 516 515 515 400
2010/01/15 501 501 501 501 100
2010/01/14 515 530 515 518 900
2010/01/13 545 545 545 545 100
2010/01/12 535 545 535 545 1,900
2010/01/08 545 550 545 550 800
2010/01/06 535 535 535 535 100
2010/01/04 535 535 535 535 200

このページの先頭へ