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
2016/12/30 1,206 1,218 1,199 1,212 2,600
2016/12/29 1,216 1,239 1,205 1,206 6,900
2016/12/28 1,208 1,252 1,208 1,240 10,000
2016/12/27 1,215 1,227 1,187 1,193 16,800
2016/12/26 1,243 1,243 1,208 1,215 9,500
2016/12/22 1,233 1,262 1,213 1,213 22,900
2016/12/21 1,200 1,269 1,200 1,269 53,400
2016/12/20 1,150 1,155 1,129 1,137 12,000
2016/12/19 1,140 1,160 1,140 1,155 5,300
2016/12/16 1,157 1,176 1,150 1,150 8,500
2016/12/15 1,196 1,196 1,160 1,160 7,500
2016/12/14 1,200 1,201 1,180 1,181 11,500
2016/12/13 1,191 1,201 1,190 1,195 5,200
2016/12/12 1,200 1,238 1,200 1,205 21,200
2016/12/09 1,194 1,199 1,178 1,182 8,600
2016/12/08 1,200 1,201 1,185 1,194 4,300
2016/12/07 1,175 1,193 1,172 1,183 3,900
2016/12/06 1,175 1,195 1,175 1,181 3,700
2016/12/05 1,176 1,206 1,171 1,180 3,200
2016/12/02 1,183 1,209 1,168 1,176 11,700
2016/12/01 1,213 1,218 1,199 1,208 6,700
2016/11/30 1,188 1,217 1,188 1,213 11,800
2016/11/29 1,182 1,218 1,182 1,202 9,800
2016/11/28 1,214 1,229 1,180 1,186 7,800
2016/11/25 1,182 1,220 1,182 1,214 10,600
2016/11/24 1,235 1,243 1,191 1,192 13,600
2016/11/22 1,140 1,211 1,135 1,205 23,400
2016/11/21 1,130 1,174 1,124 1,162 15,600
2016/11/18 1,100 1,113 1,097 1,107 6,800
2016/11/17 1,105 1,116 1,091 1,095 13,000
2016/11/16 1,115 1,126 1,083 1,105 10,200
2016/11/15 1,026 1,110 1,009 1,110 20,100
2016/11/14 1,090 1,118 1,090 1,116 10,200
2016/11/11 1,100 1,111 1,070 1,070 13,100
2016/11/10 1,080 1,099 1,072 1,081 19,200
2016/11/09 1,082 1,108 983 1,080 85,200
2016/11/08 1,112 1,422 1,065 1,065 298,400
2016/11/07 1,112 1,140 1,112 1,122 4,100
2016/11/04 1,090 1,107 1,086 1,102 7,300
2016/11/02 1,116 1,116 1,064 1,085 6,900
2016/11/01 1,156 1,164 1,127 1,134 6,700
2016/10/31 1,161 1,172 1,154 1,156 4,400
2016/10/28 1,195 1,195 1,171 1,185 2,700
2016/10/27 1,164 1,195 1,164 1,193 6,600
2016/10/26 1,154 1,169 1,152 1,164 3,700
2016/10/25 1,180 1,200 1,155 1,155 13,800
2016/10/24 1,163 1,190 1,162 1,176 8,600
2016/10/21 1,155 1,168 1,155 1,155 3,200
2016/10/20 1,173 1,184 1,155 1,155 3,400
2016/10/19 1,162 1,162 1,132 1,147 4,600
2016/10/18 1,160 1,169 1,141 1,162 13,100
2016/10/17 1,187 1,187 1,116 1,125 13,200
2016/10/14 1,191 1,200 1,144 1,159 8,500
2016/10/13 1,223 1,230 1,186 1,191 6,600
2016/10/12 1,240 1,270 1,231 1,243 9,700
2016/10/11 1,245 1,245 1,224 1,240 10,400
2016/10/07 1,237 1,242 1,224 1,242 10,100
2016/10/06 1,280 1,280 1,230 1,240 26,800
2016/10/05 1,245 1,289 1,224 1,281 28,100
2016/10/04 1,223 1,245 1,222 1,245 34,100
2016/10/03 1,180 1,210 1,180 1,194 23,200
2016/09/30 1,132 1,225 1,132 1,183 23,500
2016/09/29 1,102 1,161 1,102 1,161 26,000
2016/09/28 1,080 1,090 1,055 1,087 7,000
2016/09/27 1,046 1,092 1,046 1,080 9,200
2016/09/26 1,071 1,073 1,040 1,060 21,100
2016/09/23 1,040 1,077 1,008 1,076 39,100
2016/09/21 1,012 1,013 999 999 10,600
2016/09/20 998 1,019 996 997 14,300
2016/09/16 1,012 1,018 1,009 1,010 15,100
2016/09/15 1,001 1,002 996 996 4,200
2016/09/14 1,000 1,007 994 1,000 13,400
2016/09/13 988 1,000 988 992 13,400
2016/09/12 982 999 982 988 6,900
2016/09/09 991 1,005 990 992 14,900
2016/09/08 991 993 981 992 16,900
2016/09/07 971 990 970 987 5,500
2016/09/06 977 993 971 971 12,600
2016/09/05 998 1,001 980 980 20,300
2016/09/02 1,000 1,000 992 992 18,900
2016/09/01 996 1,001 995 1,000 4,900
2016/08/31 1,001 1,010 998 1,002 18,300
2016/08/30 994 1,010 994 1,003 5,800
2016/08/29 991 1,040 991 992 18,600
2016/08/26 1,000 1,008 982 990 9,600
2016/08/25 1,010 1,010 993 1,007 5,900
2016/08/24 993 998 993 996 7,200
2016/08/23 996 997 990 992 11,300
2016/08/22 996 998 988 991 8,400
2016/08/19 980 993 975 981 11,100
2016/08/18 960 988 956 956 20,500
2016/08/17 1,011 1,015 988 988 16,400
2016/08/16 1,050 1,059 1,015 1,020 8,800
2016/08/15 1,040 1,079 1,039 1,065 19,500
2016/08/12 1,105 1,142 1,105 1,140 4,900
2016/08/10 1,084 1,105 1,074 1,100 2,900
2016/08/09 1,061 1,099 1,061 1,084 2,800
2016/08/08 1,070 1,079 1,056 1,061 4,700
2016/08/05 1,068 1,090 1,068 1,074 4,100
2016/08/04 1,085 1,085 1,055 1,062 3,600
2016/08/03 1,104 1,104 1,084 1,085 4,400
2016/08/02 1,150 1,150 1,104 1,104 4,500
2016/08/01 1,141 1,141 1,120 1,120 5,700
2016/07/29 1,125 1,133 1,113 1,124 10,000
2016/07/28 1,146 1,150 1,130 1,133 6,400
2016/07/27 1,152 1,160 1,146 1,146 5,300
2016/07/26 1,150 1,178 1,147 1,157 7,800
2016/07/25 1,149 1,158 1,146 1,149 8,700
2016/07/22 1,145 1,157 1,145 1,155 4,100
2016/07/21 1,166 1,166 1,138 1,145 10,300
2016/07/20 1,169 1,169 1,144 1,149 6,100
2016/07/19 1,170 1,170 1,155 1,159 9,600
2016/07/15 1,185 1,185 1,153 1,170 12,000
2016/07/14 1,155 1,167 1,153 1,164 8,800
2016/07/13 1,189 1,200 1,151 1,155 10,200
2016/07/12 1,225 1,250 1,151 1,171 39,000
2016/07/11 1,195 1,230 1,195 1,207 7,600
2016/07/08 1,206 1,229 1,179 1,193 8,200
2016/07/07 1,258 1,275 1,203 1,206 8,100
2016/07/06 1,238 1,277 1,210 1,248 15,400
2016/07/05 1,289 1,289 1,222 1,223 17,900
2016/07/04 1,251 1,299 1,246 1,289 31,400
2016/07/01 1,210 1,250 1,190 1,250 22,100
2016/06/30 1,234 1,234 1,160 1,175 12,200
2016/06/29 1,248 1,248 1,195 1,204 13,100
2016/06/28 1,141 1,247 1,104 1,230 40,900
2016/06/27 1,065 1,130 1,058 1,130 18,400
2016/06/24 1,150 1,150 1,040 1,063 38,800
2016/06/23 1,106 1,147 1,095 1,145 29,000
2016/06/22 1,100 1,113 1,081 1,085 8,400
2016/06/21 1,080 1,139 1,078 1,120 18,500
2016/06/20 1,064 1,074 1,049 1,066 12,300
2016/06/17 1,052 1,052 1,039 1,042 9,500
2016/06/16 1,039 1,043 1,012 1,022 11,600
2016/06/15 1,001 1,043 1,001 1,040 14,000
2016/06/14 1,110 1,110 1,016 1,043 31,500
2016/06/13 1,149 1,149 1,100 1,112 34,100
2016/06/10 1,054 1,156 1,046 1,142 66,600
2016/06/09 1,033 1,056 1,033 1,039 24,500
2016/06/08 1,054 1,054 1,028 1,028 21,600
2016/06/07 1,050 1,050 1,033 1,037 6,400
2016/06/06 1,050 1,069 1,023 1,035 16,200
2016/06/03 1,025 1,073 1,010 1,073 38,600
2016/06/02 999 1,026 992 1,025 37,600
2016/06/01 999 1,022 993 1,004 24,800
2016/05/31 997 1,000 988 999 20,100
2016/05/30 1,003 1,010 997 1,001 14,300
2016/05/27 1,004 1,006 1,001 1,005 3,300
2016/05/26 1,010 1,010 1,005 1,005 5,000
2016/05/25 1,020 1,029 1,007 1,009 8,000
2016/05/24 1,034 1,034 1,011 1,011 6,900
2016/05/23 1,025 1,025 1,011 1,012 11,900
2016/05/20 1,009 1,025 1,006 1,025 7,400
2016/05/19 1,020 1,028 1,013 1,019 6,800
2016/05/18 1,050 1,051 1,003 1,050 19,200
2016/05/17 1,065 1,065 1,034 1,063 2,300
2016/05/16 1,072 1,083 1,048 1,057 10,700
2016/05/13 1,056 1,067 1,020 1,067 4,400
2016/05/12 1,059 1,065 1,050 1,061 3,600
2016/05/11 1,050 1,061 1,045 1,059 5,700
2016/05/10 1,045 1,045 1,027 1,044 2,900
2016/05/09 1,022 1,042 1,022 1,035 3,000
2016/05/06 1,011 1,022 1,001 1,022 4,200
2016/05/02 1,036 1,036 996 1,000 10,500
2016/04/28 1,037 1,049 1,015 1,036 5,100
2016/04/27 1,053 1,055 1,022 1,041 10,200
2016/04/26 1,082 1,082 1,052 1,070 12,600
2016/04/25 1,094 1,094 1,082 1,082 9,200
2016/04/22 1,069 1,074 1,066 1,073 3,000
2016/04/21 1,054 1,065 1,054 1,060 4,800
2016/04/20 1,063 1,073 1,053 1,053 3,800
2016/04/19 1,062 1,085 1,057 1,063 9,200
2016/04/18 1,062 1,062 1,034 1,051 10,000
2016/04/15 1,038 1,038 1,028 1,032 2,400
2016/04/14 1,036 1,048 1,036 1,048 5,700
2016/04/13 1,036 1,036 1,026 1,036 7,700
2016/04/12 1,004 1,039 1,004 1,015 8,900
2016/04/11 1,000 1,050 1,000 1,015 7,700
2016/04/08 1,000 1,014 997 997 6,100
2016/04/07 1,009 1,010 995 1,000 1,500
2016/04/06 1,010 1,015 995 997 4,000
2016/04/05 1,060 1,063 1,015 1,015 5,600
2016/04/04 1,079 1,079 1,060 1,079 4,100
2016/04/01 1,068 1,068 1,060 1,068 5,000
2016/03/31 1,066 1,093 1,066 1,072 1,900
2016/03/30 1,080 1,084 1,065 1,065 5,900
2016/03/29 1,098 1,098 1,066 1,078 2,100
2016/03/28 1,110 1,110 1,062 1,071 5,300
2016/03/25 1,110 1,119 1,092 1,094 3,300
2016/03/24 1,095 1,115 1,077 1,107 6,000
2016/03/23 1,100 1,100 1,065 1,080 1,500
2016/03/22 1,085 1,100 1,060 1,099 5,900
2016/03/18 1,101 1,101 1,053 1,055 9,400
2016/03/17 1,129 1,135 1,108 1,108 1,800
2016/03/16 1,125 1,125 1,111 1,119 5,300
2016/03/15 1,126 1,130 1,120 1,125 2,300
2016/03/14 1,132 1,135 1,110 1,126 4,100
2016/03/11 1,110 1,150 1,091 1,105 6,500
2016/03/10 1,140 1,145 1,106 1,140 7,600
2016/03/09 1,135 1,142 1,131 1,134 8,600
2016/03/08 1,127 1,133 1,111 1,132 10,900
2016/03/07 1,131 1,132 1,088 1,117 5,700
2016/03/04 1,110 1,125 1,083 1,125 3,700
2016/03/03 1,165 1,165 1,111 1,111 2,300
2016/03/02 1,140 1,141 1,126 1,138 3,800
2016/03/01 1,100 1,124 1,059 1,118 5,300
2016/02/29 990 1,135 990 1,125 19,300
2016/02/26 995 998 985 985 5,000
2016/02/25 999 1,014 991 992 8,400
2016/02/24 1,001 1,015 994 996 3,700
2016/02/23 1,048 1,048 1,004 1,008 8,600
2016/02/22 1,003 1,030 1,003 1,020 2,100
2016/02/19 1,012 1,016 1,003 1,003 4,200
2016/02/18 1,030 1,058 1,010 1,012 13,100
2016/02/17 1,100 1,110 1,000 1,006 22,400
2016/02/16 1,089 1,160 1,059 1,110 15,700
2016/02/15 1,047 1,089 1,000 1,017 3,500
2016/02/12 983 1,056 980 1,047 11,500
2016/02/10 1,100 1,100 1,050 1,073 3,400
2016/02/09 1,142 1,152 1,121 1,125 7,400
2016/02/08 1,155 1,209 1,146 1,208 7,300
2016/02/05 1,210 1,228 1,150 1,215 4,900
2016/02/04 1,232 1,234 1,192 1,220 2,600
2016/02/03 1,238 1,275 1,238 1,242 5,700
2016/02/02 1,243 1,280 1,241 1,277 4,300
2016/02/01 1,261 1,280 1,260 1,270 4,200
2016/01/29 1,300 1,320 1,250 1,270 9,100
2016/01/28 1,239 1,300 1,236 1,273 5,400
2016/01/27 1,190 1,269 1,190 1,269 19,500
2016/01/26 1,205 1,208 1,186 1,205 5,300
2016/01/25 1,210 1,210 1,180 1,210 10,200
2016/01/22 1,239 1,239 1,175 1,204 12,300
2016/01/21 1,214 1,238 1,150 1,213 16,900
2016/01/20 1,300 1,300 1,131 1,244 6,700
2016/01/19 1,277 1,278 1,247 1,255 5,200
2016/01/18 1,234 1,264 1,175 1,264 12,600
2016/01/15 1,350 1,350 1,290 1,295 10,100
2016/01/14 1,300 1,350 1,171 1,348 23,800
2016/01/13 1,250 1,313 1,207 1,300 8,400
2016/01/12 1,332 1,353 1,237 1,237 29,000
2016/01/08 1,284 1,314 1,240 1,314 23,700
2016/01/07 1,290 1,290 1,241 1,288 17,500
2016/01/06 1,200 1,320 1,200 1,300 49,200
2016/01/05 1,194 1,195 1,180 1,192 8,500
2016/01/04 1,180 1,186 1,140 1,180 15,300

このページの先頭へ