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
2014/12/30 1,220 1,250 1,181 1,245 12,200
2014/12/29 1,193 1,241 1,187 1,213 13,500
2014/12/26 1,163 1,193 1,163 1,193 11,200
2014/12/25 1,192 1,192 1,156 1,186 17,100
2014/12/24 1,185 1,196 1,159 1,177 15,900
2014/12/22 1,159 1,178 1,140 1,173 16,500
2014/12/19 1,142 1,160 1,135 1,135 11,700
2014/12/18 1,152 1,161 1,120 1,127 21,100
2014/12/17 1,161 1,175 1,111 1,122 53,600
2014/12/16 1,333 1,420 1,155 1,210 143,200
2014/12/15 1,139 1,384 1,127 1,363 169,800
2014/12/12 1,133 1,154 1,100 1,127 14,400
2014/12/11 1,120 1,160 1,109 1,133 7,000
2014/12/10 1,140 1,181 1,127 1,131 12,800
2014/12/09 1,189 1,197 1,144 1,170 11,800
2014/12/08 1,180 1,196 1,124 1,190 11,700
2014/12/05 1,173 1,193 1,172 1,180 8,400
2014/12/04 1,260 1,260 1,185 1,199 12,500
2014/12/03 1,166 1,244 1,166 1,230 26,800
2014/12/02 1,200 1,205 1,181 1,196 18,100
2014/12/01 1,190 1,203 1,178 1,198 18,100
2014/11/28 1,162 1,175 1,101 1,174 16,900
2014/11/27 1,155 1,164 1,124 1,156 15,300
2014/11/26 1,115 1,160 1,115 1,149 20,700
2014/11/25 1,160 1,175 1,091 1,115 21,100
2014/11/21 1,041 1,159 1,025 1,150 58,400
2014/11/20 1,106 1,106 1,060 1,068 24,300
2014/11/19 1,142 1,142 1,100 1,103 11,500
2014/11/18 1,093 1,145 1,093 1,127 18,500
2014/11/17 1,101 1,128 1,086 1,123 21,600
2014/11/14 1,163 1,190 1,111 1,132 48,000
2014/11/13 1,264 1,286 1,200 1,209 45,700
2014/11/12 1,280 1,300 1,258 1,267 25,500
2014/11/11 1,291 1,300 1,278 1,278 16,700
2014/11/10 1,265 1,317 1,265 1,305 15,000
2014/11/07 1,295 1,313 1,284 1,294 25,800
2014/11/06 1,215 1,280 1,215 1,280 45,600
2014/11/05 1,195 1,250 1,189 1,239 22,900
2014/11/04 1,287 1,287 1,184 1,225 20,400
2014/10/31 1,208 1,246 1,160 1,230 32,300
2014/10/30 1,170 1,217 1,155 1,183 17,300
2014/10/29 1,265 1,265 1,180 1,185 32,900
2014/10/28 1,317 1,358 1,205 1,213 49,200
2014/10/27 1,301 1,326 1,256 1,257 22,800
2014/10/24 1,370 1,389 1,281 1,291 51,900
2014/10/23 1,222 1,488 1,222 1,300 173,500
2014/10/22 1,150 1,330 1,150 1,250 104,600
2014/10/21 1,130 1,156 1,123 1,129 42,700
2014/10/20 1,099 1,174 1,078 1,165 44,600
2014/10/17 1,080 1,120 1,041 1,041 29,000
2014/10/16 1,052 1,116 1,041 1,054 38,300
2014/10/15 1,139 1,150 1,079 1,101 20,200
2014/10/14 1,090 1,149 1,038 1,084 64,300
2014/10/10 1,088 1,105 1,050 1,100 56,000
2014/10/09 1,218 1,232 1,120 1,147 73,200
2014/10/08 1,177 1,220 1,160 1,188 78,200
2014/10/07 1,389 1,390 1,221 1,225 70,200
2014/10/06 1,370 1,408 1,328 1,391 40,500
2014/10/03 1,290 1,385 1,260 1,364 40,700
2014/10/02 1,305 1,380 1,246 1,290 100,200
2014/10/01 1,530 1,530 1,353 1,359 128,200
2014/09/30 1,600 1,616 1,416 1,517 178,200
2014/09/29 1,500 1,730 1,497 1,680 319,600
2014/09/26 1,403 1,476 1,381 1,476 61,600
2014/09/25 1,523 1,580 1,400 1,402 154,700
2014/09/24 1,408 1,551 1,356 1,485 186,900
2014/09/22 1,200 1,428 1,200 1,348 161,200
2014/09/19 1,200 1,214 1,176 1,193 14,300
2014/09/18 1,186 1,202 1,179 1,200 11,400
2014/09/17 1,160 1,220 1,158 1,201 26,900
2014/09/16 1,130 1,170 1,130 1,142 14,500
2014/09/12 1,166 1,235 1,101 1,120 50,500
2014/09/11 1,272 1,319 1,166 1,187 78,900
2014/09/10 1,239 1,266 1,210 1,230 27,500
2014/09/09 1,234 1,333 1,221 1,253 68,000
2014/09/08 1,206 1,269 1,199 1,211 42,700
2014/09/05 1,100 1,345 1,091 1,191 153,600
2014/09/04 1,105 1,152 1,105 1,107 17,900
2014/09/03 1,139 1,140 1,105 1,113 13,800
2014/09/02 1,188 1,188 1,111 1,111 29,800
2014/09/01 1,080 1,180 1,080 1,176 60,700
2014/08/29 1,013 1,060 986 1,051 38,800
2014/08/28 1,085 1,100 1,028 1,029 35,700
2014/08/27 1,140 1,183 1,051 1,065 82,100
2014/08/26 1,045 1,140 1,021 1,129 95,000
2014/08/25 1,000 1,038 990 1,023 52,400
2014/08/22 995 1,008 980 1,000 22,100
2014/08/21 1,015 1,015 980 984 29,000
2014/08/20 982 1,044 977 986 55,100
2014/08/19 998 1,005 970 982 34,700
2014/08/18 1,002 1,019 999 1,004 22,900
2014/08/15 1,020 1,044 999 1,005 29,700
2014/08/14 1,099 1,149 1,000 1,020 120,900
2014/08/13 925 1,082 920 1,045 427,000
2014/08/12 870 970 870 970 77,700
2014/08/11 850 861 816 820 76,000
2014/08/08 866 882 830 846 47,500
2014/08/07 855 923 855 880 87,500
2014/08/06 872 880 850 852 58,100
2014/08/05 877 925 873 873 94,600
2014/08/04 920 925 886 892 73,500
2014/08/01 900 956 890 929 64,200
2014/07/31 985 998 921 930 103,000
2014/07/30 990 1,017 975 1,001 73,400
2014/07/29 1,037 1,046 975 1,000 152,900
2014/07/28 1,066 1,085 1,026 1,030 102,200
2014/07/25 1,111 1,148 1,097 1,103 64,000
2014/07/24 1,132 1,163 1,100 1,110 55,000
2014/07/23 1,159 1,200 1,070 1,150 142,000
2014/07/22 1,200 1,210 1,088 1,092 228,300
2014/07/18 1,160 1,355 1,121 1,250 815,900
2014/07/17 930 1,086 930 1,086 414,600
2014/07/16 930 959 920 936 64,800
2014/07/15 915 945 890 936 60,800
2014/07/14 884 943 871 900 75,500
2014/07/11 820 874 816 869 38,800
2014/07/10 870 898 830 835 34,700
2014/07/09 884 907 858 885 53,000
2014/07/08 871 919 837 899 91,300
2014/07/07 810 915 810 900 145,400
2014/07/04 791 810 780 797 25,500
2014/07/03 822 823 779 795 30,900
2014/07/02 840 850 783 795 122,200
2014/07/01 758 916 755 835 213,700
2014/06/30 761 767 752 766 6,300
2014/06/27 777 777 765 765 7,200
2014/06/26 791 791 766 789 14,800
2014/06/25 793 806 793 800 8,900
2014/06/24 797 808 790 808 8,600
2014/06/23 814 814 789 797 10,800
2014/06/20 802 802 776 788 17,400
2014/06/19 807 819 777 815 59,300
2014/06/18 756 756 738 747 4,100
2014/06/17 754 755 732 738 15,000
2014/06/16 750 756 724 753 8,800
2014/06/13 740 765 734 740 8,400
2014/06/12 764 771 742 745 11,400
2014/06/11 724 768 724 761 29,600
2014/06/10 721 730 712 720 6,200
2014/06/09 720 730 709 730 5,300
2014/06/06 728 728 720 720 1,600
2014/06/05 717 726 716 725 7,200
2014/06/04 705 705 697 705 3,600
2014/06/03 708 708 696 705 18,900
2014/06/02 703 707 687 688 9,400
2014/05/30 680 704 680 704 4,000
2014/05/29 696 696 678 690 13,000
2014/05/28 699 700 688 698 2,300
2014/05/27 677 698 677 689 2,300
2014/05/26 675 677 666 677 11,100
2014/05/23 651 667 650 667 16,500
2014/05/22 660 670 650 650 8,700
2014/05/21 655 662 654 660 5,600
2014/05/20 693 693 641 661 30,800
2014/05/19 685 690 667 680 3,100
2014/05/16 689 689 676 685 15,600
2014/05/15 686 691 680 690 10,600
2014/05/14 690 723 685 714 13,100
2014/05/13 711 711 702 711 3,800
2014/05/12 720 725 709 719 6,500
2014/05/09 736 740 716 733 3,300
2014/05/08 738 738 722 730 4,700
2014/05/07 745 745 732 740 5,000
2014/05/02 733 748 731 745 4,100
2014/05/01 735 740 725 733 7,900
2014/04/30 729 742 725 735 12,500
2014/04/28 709 715 709 715 4,300
2014/04/25 704 714 695 714 13,400
2014/04/24 715 715 694 703 6,500
2014/04/23 710 710 695 704 4,600
2014/04/22 710 725 708 708 7,300
2014/04/21 705 710 695 707 10,400
2014/04/18 693 698 690 698 5,000
2014/04/17 703 715 684 700 7,700
2014/04/16 701 713 695 701 4,900
2014/04/15 710 722 706 708 4,200
2014/04/14 680 706 673 706 9,800
2014/04/11 664 698 655 692 16,100
2014/04/10 718 718 678 691 18,600
2014/04/09 702 721 702 703 9,600
2014/04/08 727 740 704 704 20,100
2014/04/07 750 750 735 737 8,400
2014/04/04 764 765 754 759 9,100
2014/04/03 768 769 744 761 12,100
2014/04/02 750 793 750 768 23,800
2014/04/01 751 764 720 741 23,900
2014/03/31 778 786 754 759 15,400
2014/03/28 748 774 748 774 34,400
2014/03/27 670 731 670 730 25,000
2014/03/26 679 694 677 687 7,300
2014/03/25 691 697 681 681 10,000
2014/03/24 710 718 687 688 17,400
2014/03/20 725 725 708 718 9,700
2014/03/19 726 726 721 722 4,800
2014/03/18 723 730 716 723 9,400
2014/03/17 707 716 707 708 8,900
2014/03/14 716 716 707 707 12,400
2014/03/13 721 725 717 717 4,000
2014/03/12 730 734 720 722 6,600
2014/03/11 735 739 734 735 3,600
2014/03/10 732 735 727 735 3,200
2014/03/07 728 741 727 727 7,200
2014/03/06 720 731 719 725 8,000
2014/03/05 720 732 718 721 8,300
2014/03/04 718 720 707 717 7,500
2014/03/03 725 733 706 720 16,000
2014/02/28 755 757 735 737 9,900
2014/02/27 770 770 748 748 6,300
2014/02/26 740 766 740 765 19,000
2014/02/25 784 787 751 755 25,500
2014/02/24 820 830 768 776 68,000
2014/02/21 711 732 711 732 15,700
2014/02/20 746 747 705 710 34,000
2014/02/19 745 759 734 738 12,300
2014/02/18 743 756 732 743 13,200
2014/02/17 734 745 720 743 9,500
2014/02/14 790 790 712 733 58,300
2014/02/13 810 833 752 805 45,700
2014/02/12 804 822 804 810 5,800
2014/02/10 838 838 792 804 45,800
2014/02/07 808 823 803 803 11,900
2014/02/06 786 815 764 802 40,200
2014/02/05 770 790 743 786 22,900
2014/02/04 723 754 711 738 60,300
2014/02/03 860 878 780 780 39,800
2014/01/31 899 901 857 869 34,900
2014/01/30 880 887 855 881 51,000
2014/01/29 863 888 863 881 16,600
2014/01/28 861 893 848 854 30,000
2014/01/27 870 870 842 846 40,100
2014/01/24 891 900 885 900 34,500
2014/01/23 916 924 902 902 27,900
2014/01/22 945 945 902 907 80,700
2014/01/21 981 982 914 945 63,100
2014/01/20 1,037 1,040 968 972 68,800
2014/01/17 955 994 955 962 23,500
2014/01/16 1,020 1,080 956 956 105,200
2014/01/15 952 1,019 952 995 86,500
2014/01/14 945 955 918 939 36,300
2014/01/10 892 960 889 960 52,500
2014/01/09 930 936 888 905 42,900
2014/01/08 860 947 860 930 60,500
2014/01/07 860 879 850 860 46,200
2014/01/06 821 855 821 855 26,100

このページの先頭へ