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
2019/12/30 1,284 1,300 1,267 1,292 52,300
2019/12/27 1,286 1,301 1,267 1,284 86,700
2019/12/26 1,292 1,295 1,268 1,278 82,700
2019/12/25 1,294 1,308 1,276 1,285 75,900
2019/12/24 1,279 1,299 1,269 1,299 79,400
2019/12/23 1,281 1,305 1,265 1,265 58,100
2019/12/20 1,302 1,304 1,266 1,284 116,600
2019/12/19 1,277 1,318 1,270 1,303 125,100
2019/12/18 1,273 1,294 1,256 1,269 80,700
2019/12/17 1,260 1,291 1,254 1,284 118,400
2019/12/16 1,276 1,306 1,253 1,255 112,600
2019/12/13 1,349 1,350 1,280 1,288 211,100
2019/12/12 1,362 1,395 1,331 1,336 221,800
2019/12/11 1,308 1,446 1,307 1,356 771,700
2019/12/10 1,282 1,306 1,252 1,259 186,600
2019/12/09 1,270 1,300 1,265 1,291 198,900
2019/12/06 1,251 1,300 1,222 1,271 394,200
2019/12/05 1,155 1,252 1,155 1,246 283,900
2019/12/04 1,128 1,156 1,115 1,151 86,200
2019/12/03 1,094 1,135 1,081 1,133 70,700
2019/12/02 1,103 1,109 1,092 1,099 37,700
2019/11/29 1,100 1,107 1,091 1,094 31,800
2019/11/28 1,130 1,130 1,100 1,100 40,900
2019/11/27 1,103 1,124 1,090 1,116 54,300
2019/11/26 1,125 1,137 1,098 1,098 137,300
2019/11/25 1,102 1,147 1,095 1,134 243,800
2019/11/22 1,055 1,081 1,048 1,081 85,300
2019/11/21 1,056 1,063 1,029 1,055 45,200
2019/11/20 1,067 1,073 1,044 1,056 43,600
2019/11/19 1,078 1,078 1,056 1,071 34,100
2019/11/18 1,085 1,096 1,070 1,076 38,600
2019/11/15 1,041 1,079 1,041 1,079 42,300
2019/11/14 1,049 1,070 1,042 1,045 34,900
2019/11/13 1,090 1,090 1,045 1,049 77,900
2019/11/12 1,032 1,101 1,020 1,091 171,200
2019/11/11 1,010 1,066 1,010 1,049 165,300
2019/11/08 981 988 978 980 55,600
2019/11/07 977 983 963 981 40,500
2019/11/06 1,003 1,003 975 975 58,800
2019/11/05 999 1,005 987 999 48,500
2019/11/01 978 982 962 981 44,500
2019/10/31 1,001 1,002 977 979 37,500
2019/10/30 993 1,011 992 994 94,000
2019/10/29 972 996 972 988 117,700
2019/10/28 965 977 955 972 65,900
2019/10/25 976 984 965 968 40,400
2019/10/24 979 982 970 970 53,200
2019/10/23 962 979 954 977 75,000
2019/10/21 975 975 953 958 63,800
2019/10/18 970 992 966 971 61,700
2019/10/17 967 968 943 964 84,800
2019/10/16 969 1,002 957 967 185,300
2019/10/15 950 957 941 952 46,400
2019/10/11 951 952 934 938 87,300
2019/10/10 994 994 950 954 59,900
2019/10/09 955 989 954 988 79,000
2019/10/08 961 976 951 968 61,700
2019/10/07 961 961 941 955 60,000
2019/10/04 963 972 952 956 59,100
2019/10/03 958 975 946 961 66,900
2019/10/02 969 975 966 973 23,400
2019/10/01 980 981 964 970 36,800
2019/09/30 1,001 1,001 966 974 70,000
2019/09/27 1,002 1,002 980 1,001 54,200
2019/09/26 1,007 1,007 993 993 51,400
2019/09/25 1,004 1,006 990 1,001 51,700
2019/09/24 981 1,000 976 995 47,500
2019/09/20 992 995 983 983 28,900
2019/09/19 961 986 961 983 66,200
2019/09/18 987 995 962 969 45,800
2019/09/17 1,010 1,011 993 993 115,000
2019/09/13 1,030 1,046 1,027 1,030 55,500
2019/09/12 1,035 1,038 1,023 1,030 46,900
2019/09/11 1,021 1,036 1,008 1,034 34,500
2019/09/10 1,052 1,063 1,023 1,025 82,600
2019/09/09 1,058 1,070 1,044 1,059 55,400
2019/09/06 1,019 1,056 1,019 1,045 81,100
2019/09/05 996 1,034 996 1,010 87,000
2019/09/04 975 994 975 988 48,600
2019/09/03 947 985 945 981 47,500
2019/09/02 949 962 937 953 39,500
2019/08/30 938 951 932 945 29,000
2019/08/29 964 964 926 928 65,500
2019/08/28 935 940 925 934 24,800
2019/08/27 935 945 926 945 26,100
2019/08/26 957 957 923 926 59,900
2019/08/23 976 979 965 972 37,200
2019/08/22 984 991 974 980 53,200
2019/08/21 975 980 962 978 23,700
2019/08/20 967 977 964 972 30,500
2019/08/19 959 977 953 957 59,700
2019/08/16 950 953 940 951 25,300
2019/08/15 940 954 930 954 53,200
2019/08/14 957 979 952 964 97,000
2019/08/13 969 1,002 922 942 311,900
2019/08/09 1,130 1,131 1,083 1,084 52,800
2019/08/08 1,076 1,130 1,076 1,117 92,000
2019/08/07 1,056 1,082 1,046 1,067 64,500
2019/08/06 1,009 1,054 1,004 1,046 59,800
2019/08/05 1,096 1,096 1,018 1,056 107,400
2019/08/02 1,088 1,105 1,081 1,103 72,300
2019/08/01 1,104 1,119 1,094 1,116 46,600
2019/07/31 1,093 1,123 1,091 1,109 81,400
2019/07/30 1,095 1,107 1,068 1,105 167,800
2019/07/29 1,092 1,107 1,081 1,090 45,300
2019/07/26 1,079 1,102 1,072 1,089 65,600
2019/07/25 1,072 1,120 1,072 1,094 141,500
2019/07/24 1,054 1,065 1,035 1,065 54,900
2019/07/23 1,059 1,063 1,043 1,052 49,000
2019/07/22 1,037 1,073 1,031 1,053 55,300
2019/07/19 1,014 1,051 1,005 1,048 75,700
2019/07/18 1,057 1,057 997 999 96,500
2019/07/17 1,062 1,068 1,040 1,061 74,800
2019/07/16 1,060 1,066 1,049 1,057 48,400
2019/07/12 1,070 1,072 1,048 1,058 75,900
2019/07/11 1,062 1,072 1,042 1,068 66,400
2019/07/10 1,067 1,068 1,041 1,054 64,000
2019/07/09 1,028 1,078 1,026 1,070 137,000
2019/07/08 1,020 1,045 1,007 1,015 137,200
2019/07/05 999 1,013 993 1,007 34,000
2019/07/04 1,013 1,019 999 999 46,400
2019/07/03 1,020 1,031 1,010 1,012 50,500
2019/07/02 999 1,035 991 1,030 95,000
2019/07/01 999 1,003 981 1,000 73,300
2019/06/28 976 988 969 971 72,800
2019/06/27 964 981 960 978 48,100
2019/06/26 954 971 943 957 48,900
2019/06/25 979 992 966 966 50,900
2019/06/24 978 986 966 986 36,200
2019/06/21 999 1,006 977 984 70,400
2019/06/20 1,010 1,010 975 1,003 132,600
2019/06/19 988 1,009 974 1,001 98,400
2019/06/18 1,013 1,021 970 973 109,700
2019/06/17 1,073 1,073 1,013 1,020 129,500
2019/06/14 1,097 1,112 1,044 1,046 224,700
2019/06/13 1,152 1,152 1,104 1,127 60,600
2019/06/12 1,150 1,165 1,121 1,152 64,700
2019/06/11 1,162 1,188 1,136 1,151 104,400
2019/06/10 1,144 1,188 1,138 1,177 274,000
2019/06/07 1,058 1,144 1,040 1,136 418,000
2019/06/06 950 1,008 944 1,003 52,700
2019/06/05 948 963 930 937 31,600
2019/06/04 925 937 904 933 33,300
2019/06/03 931 932 910 915 28,100
2019/05/31 966 966 942 949 16,000
2019/05/30 963 977 950 967 26,000
2019/05/29 936 976 930 963 50,000
2019/05/28 948 958 936 942 19,400
2019/05/27 933 948 930 948 20,200
2019/05/24 929 933 907 933 25,700
2019/05/23 911 926 903 914 16,400
2019/05/22 927 934 911 911 35,100
2019/05/21 930 930 905 912 41,600
2019/05/20 942 956 927 931 14,100
2019/05/17 934 952 928 942 39,200
2019/05/16 960 960 918 924 53,400
2019/05/15 952 952 914 951 51,300
2019/05/14 941 957 925 951 27,600
2019/05/13 938 1,001 927 971 54,700
2019/05/10 965 984 936 953 72,000
2019/05/09 987 987 958 958 45,000
2019/05/08 997 1,012 982 1,000 33,800
2019/05/07 1,053 1,063 1,008 1,012 43,800
2019/04/26 1,026 1,031 1,003 1,030 33,700
2019/04/25 1,023 1,040 1,020 1,027 37,300
2019/04/24 1,035 1,051 1,021 1,031 52,000
2019/04/23 1,003 1,018 998 1,015 19,100
2019/04/22 991 1,016 987 1,004 30,400
2019/04/19 986 1,010 984 989 26,200
2019/04/18 1,022 1,022 986 988 43,700
2019/04/17 1,029 1,036 1,005 1,022 34,500
2019/04/16 1,043 1,054 1,020 1,022 29,000
2019/04/15 1,010 1,044 1,008 1,033 39,800
2019/04/12 997 1,012 984 1,000 42,200
2019/04/11 1,031 1,031 992 997 60,900
2019/04/10 1,024 1,042 1,021 1,025 35,600
2019/04/09 1,068 1,073 1,026 1,052 55,700
2019/04/08 1,087 1,091 1,059 1,066 28,200
2019/04/05 1,078 1,088 1,066 1,080 25,000
2019/04/04 1,097 1,106 1,070 1,077 50,200
2019/04/03 1,056 1,102 1,046 1,082 68,500
2019/04/02 1,106 1,116 1,035 1,051 96,400
2019/04/01 1,134 1,159 1,106 1,110 82,900
2019/03/29 1,103 1,140 1,103 1,120 65,300
2019/03/28 1,088 1,101 1,069 1,100 48,800
2019/03/27 1,124 1,135 1,091 1,104 84,700
2019/03/26 1,080 1,124 1,067 1,124 104,700
2019/03/25 1,077 1,103 1,062 1,076 93,700
2019/03/22 1,128 1,140 1,089 1,107 101,100
2019/03/20 1,163 1,174 1,123 1,128 94,600
2019/03/19 1,180 1,192 1,146 1,179 165,000
2019/03/18 1,166 1,193 1,116 1,178 321,900
2019/03/15 1,105 1,140 1,070 1,124 178,200
2019/03/14 1,085 1,118 1,080 1,104 180,000
2019/03/13 1,032 1,081 1,017 1,067 153,000
2019/03/12 980 1,044 967 1,028 102,900
2019/03/11 930 958 920 956 33,500
2019/03/08 925 956 918 929 68,900
2019/03/07 975 981 936 948 46,700
2019/03/06 982 993 959 986 67,400
2019/03/05 1,000 1,008 977 984 67,100
2019/03/04 1,022 1,027 1,004 1,020 50,600
2019/03/01 1,031 1,043 1,009 1,017 40,000
2019/02/28 1,065 1,065 1,012 1,027 50,300
2019/02/27 1,082 1,088 1,055 1,075 44,100
2019/02/26 1,048 1,086 1,027 1,077 76,100
2019/02/25 1,049 1,065 1,028 1,048 54,900
2019/02/22 1,031 1,057 1,020 1,036 53,200
2019/02/21 1,065 1,083 1,038 1,047 87,500
2019/02/20 1,018 1,058 1,018 1,053 88,100
2019/02/19 1,007 1,030 989 1,022 80,900
2019/02/18 978 1,005 951 1,005 134,500
2019/02/15 899 957 890 955 157,200
2019/02/14 874 897 871 880 48,000
2019/02/13 867 871 858 867 17,500
2019/02/12 825 863 825 862 31,500
2019/02/08 822 845 820 830 25,000
2019/02/07 847 860 827 837 23,500
2019/02/06 856 856 846 855 10,800
2019/02/05 870 870 850 861 17,100
2019/02/04 844 862 837 861 36,800
2019/02/01 842 868 826 833 52,800
2019/01/31 828 845 824 841 40,600
2019/01/30 844 844 825 826 54,600
2019/01/29 795 871 790 846 94,100
2019/01/28 803 814 790 798 27,500
2019/01/25 803 819 794 800 24,500
2019/01/24 780 797 772 793 11,400
2019/01/23 770 787 765 780 22,700
2019/01/22 799 800 775 780 30,300
2019/01/21 820 837 788 796 87,100
2019/01/18 810 827 801 806 39,800
2019/01/17 777 796 764 791 44,500
2019/01/16 768 774 749 752 48,600
2019/01/15 730 757 729 746 42,800
2019/01/11 755 758 724 733 44,800
2019/01/10 771 771 732 755 37,200
2019/01/09 767 793 767 770 44,200
2019/01/08 763 772 761 765 22,600
2019/01/07 744 771 744 760 24,900
2019/01/04 705 735 699 734 34,000

このページの先頭へ