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
2020/12/30 1,761 1,804 1,743 1,802 143,300
2020/12/29 1,756 1,798 1,756 1,772 145,800
2020/12/28 1,789 1,801 1,738 1,766 175,500
2020/12/25 1,801 1,820 1,757 1,786 144,400
2020/12/24 1,818 1,830 1,780 1,800 131,200
2020/12/23 1,826 1,850 1,802 1,830 202,500
2020/12/22 1,914 1,915 1,815 1,822 208,000
2020/12/21 1,937 2,045 1,914 1,922 293,000
2020/12/18 1,893 1,896 1,862 1,883 103,100
2020/12/17 1,851 1,896 1,850 1,896 85,200
2020/12/16 1,896 1,905 1,840 1,856 150,800
2020/12/15 1,921 1,975 1,889 1,895 153,100
2020/12/14 1,921 1,947 1,907 1,911 138,200
2020/12/11 1,896 1,934 1,896 1,934 80,300
2020/12/10 1,907 1,920 1,870 1,885 151,400
2020/12/09 1,952 1,980 1,941 1,943 90,700
2020/12/08 1,941 1,978 1,918 1,957 117,300
2020/12/07 2,013 2,018 1,927 1,940 175,400
2020/12/04 2,031 2,056 2,017 2,029 134,000
2020/12/03 2,110 2,136 2,057 2,063 116,000
2020/12/02 2,120 2,158 2,089 2,130 148,100
2020/12/01 2,150 2,171 2,084 2,131 204,300
2020/11/30 2,060 2,159 2,054 2,153 283,700
2020/11/27 2,012 2,044 1,997 2,037 130,700
2020/11/26 2,001 2,055 2,001 2,025 96,700
2020/11/25 2,021 2,031 1,990 2,008 154,100
2020/11/24 2,060 2,082 2,032 2,041 121,300
2020/11/20 2,051 2,065 2,018 2,053 106,400
2020/11/19 2,045 2,080 2,009 2,061 130,800
2020/11/18 2,017 2,080 2,007 2,053 185,800
2020/11/17 2,090 2,090 1,975 1,994 280,700
2020/11/16 2,123 2,125 2,077 2,120 156,300
2020/11/13 2,068 2,142 2,068 2,109 229,000
2020/11/12 2,080 2,091 2,020 2,058 192,000
2020/11/11 1,975 2,050 1,933 2,017 257,100
2020/11/10 2,182 2,183 2,012 2,037 398,800
2020/11/09 2,195 2,261 2,183 2,250 271,900
2020/11/06 2,149 2,229 2,102 2,182 407,700
2020/11/05 2,200 2,205 2,090 2,143 741,200
2020/11/04 1,926 1,946 1,860 1,942 269,300
2020/11/02 1,891 1,916 1,861 1,896 114,500
2020/10/30 1,961 1,965 1,875 1,885 126,200
2020/10/29 1,927 1,969 1,922 1,960 116,000
2020/10/28 1,995 2,036 1,939 1,968 124,300
2020/10/27 1,937 2,005 1,850 1,992 162,800
2020/10/26 2,036 2,056 1,972 1,977 151,600
2020/10/23 2,090 2,090 1,971 2,054 233,500
2020/10/22 2,207 2,207 2,095 2,111 195,300
2020/10/21 2,229 2,255 2,205 2,224 163,200
2020/10/20 2,151 2,191 2,143 2,187 126,600
2020/10/19 2,225 2,233 2,152 2,177 166,300
2020/10/16 2,236 2,255 2,142 2,174 236,200
2020/10/15 2,257 2,302 2,220 2,257 208,500
2020/10/14 2,148 2,284 2,135 2,280 440,600
2020/10/13 2,153 2,167 2,096 2,148 200,000
2020/10/12 2,114 2,147 2,071 2,147 208,700
2020/10/09 2,010 2,064 1,995 2,064 196,400
2020/10/08 2,023 2,036 1,982 2,021 147,900
2020/10/07 2,022 2,061 1,991 2,025 151,200
2020/10/06 2,080 2,080 2,025 2,046 130,800
2020/10/05 2,032 2,078 1,954 2,075 235,000
2020/10/02 2,182 2,187 2,053 2,067 241,700
2020/09/30 2,133 2,167 2,122 2,132 148,900
2020/09/29 2,104 2,157 2,071 2,150 224,100
2020/09/28 2,139 2,213 2,072 2,120 285,100
2020/09/25 2,084 2,134 2,060 2,098 206,800
2020/09/24 2,138 2,138 2,038 2,054 253,000
2020/09/23 2,068 2,142 2,058 2,126 332,600
2020/09/18 1,990 2,039 1,972 2,028 332,200
2020/09/17 1,950 2,000 1,920 1,984 223,400
2020/09/16 1,899 1,992 1,885 1,960 342,000
2020/09/15 1,823 1,894 1,815 1,892 174,100
2020/09/14 1,799 1,820 1,760 1,804 128,400
2020/09/11 1,737 1,761 1,715 1,759 82,500
2020/09/10 1,787 1,796 1,719 1,734 177,400
2020/09/09 1,792 1,808 1,755 1,787 163,100
2020/09/08 1,809 1,845 1,773 1,845 165,100
2020/09/07 1,798 1,829 1,765 1,809 164,000
2020/09/04 1,780 1,825 1,762 1,798 123,700
2020/09/03 1,880 1,880 1,831 1,838 111,500
2020/09/02 1,861 1,885 1,823 1,859 190,500
2020/09/01 1,773 1,860 1,763 1,854 174,500
2020/08/31 1,788 1,813 1,742 1,774 142,100
2020/08/28 1,825 1,835 1,700 1,734 257,500
2020/08/27 1,857 1,879 1,839 1,843 121,700
2020/08/26 1,866 1,882 1,818 1,855 172,300
2020/08/25 1,936 1,964 1,857 1,871 302,300
2020/08/24 1,910 1,919 1,862 1,881 177,100
2020/08/21 1,825 1,925 1,815 1,915 408,300
2020/08/20 1,752 1,820 1,748 1,801 230,900
2020/08/19 1,765 1,789 1,732 1,750 136,800
2020/08/18 1,720 1,788 1,708 1,767 316,200
2020/08/17 1,763 1,763 1,676 1,701 190,600
2020/08/14 1,644 1,742 1,635 1,723 226,800
2020/08/13 1,631 1,659 1,609 1,647 175,700
2020/08/12 1,634 1,668 1,609 1,630 124,500
2020/08/11 1,732 1,740 1,618 1,633 301,200
2020/08/07 1,767 1,813 1,690 1,730 345,200
2020/08/06 1,680 1,886 1,673 1,767 1,791,000
2020/08/05 1,484 1,508 1,481 1,504 57,200
2020/08/04 1,525 1,537 1,496 1,503 66,000
2020/08/03 1,485 1,520 1,475 1,517 73,600
2020/07/31 1,518 1,520 1,458 1,467 98,600
2020/07/30 1,531 1,552 1,516 1,525 175,300
2020/07/29 1,557 1,574 1,517 1,522 107,400
2020/07/28 1,551 1,575 1,531 1,562 155,000
2020/07/27 1,479 1,567 1,477 1,545 334,100
2020/07/22 1,451 1,480 1,426 1,480 133,700
2020/07/21 1,429 1,456 1,429 1,456 110,100
2020/07/20 1,370 1,433 1,370 1,415 93,300
2020/07/17 1,407 1,427 1,367 1,375 119,900
2020/07/16 1,424 1,424 1,396 1,400 95,500
2020/07/15 1,430 1,442 1,411 1,436 91,800
2020/07/14 1,433 1,435 1,391 1,417 106,200
2020/07/13 1,415 1,449 1,398 1,447 83,700
2020/07/10 1,438 1,461 1,407 1,417 113,100
2020/07/09 1,503 1,504 1,438 1,438 106,800
2020/07/08 1,464 1,512 1,460 1,490 178,900
2020/07/07 1,443 1,472 1,430 1,458 141,100
2020/07/06 1,423 1,446 1,402 1,437 88,000
2020/07/03 1,401 1,434 1,392 1,428 79,600
2020/07/02 1,462 1,466 1,386 1,401 188,300
2020/07/01 1,495 1,520 1,451 1,457 170,800
2020/06/30 1,470 1,484 1,410 1,451 171,000
2020/06/29 1,500 1,500 1,446 1,465 220,000
2020/06/26 1,540 1,541 1,475 1,487 199,900
2020/06/25 1,550 1,574 1,529 1,534 117,200
2020/06/24 1,567 1,574 1,540 1,574 110,600
2020/06/23 1,580 1,580 1,523 1,551 144,700
2020/06/22 1,588 1,588 1,551 1,564 117,400
2020/06/19 1,605 1,609 1,560 1,568 195,900
2020/06/18 1,590 1,615 1,555 1,573 253,600
2020/06/17 1,501 1,593 1,495 1,577 301,400
2020/06/16 1,515 1,521 1,474 1,492 136,900
2020/06/15 1,528 1,547 1,447 1,447 221,300
2020/06/12 1,462 1,552 1,440 1,528 291,900
2020/06/11 1,612 1,625 1,553 1,562 304,600
2020/06/10 1,546 1,625 1,534 1,606 380,100
2020/06/09 1,571 1,608 1,505 1,550 417,300
2020/06/08 1,471 1,601 1,460 1,579 833,800
2020/06/05 1,500 1,500 1,402 1,441 326,600
2020/06/04 1,468 1,545 1,468 1,505 503,300
2020/06/03 1,458 1,462 1,423 1,456 203,100
2020/06/02 1,455 1,484 1,431 1,450 295,700
2020/06/01 1,359 1,442 1,344 1,439 550,100
2020/05/29 1,335 1,360 1,329 1,344 158,800
2020/05/28 1,310 1,340 1,295 1,338 195,500
2020/05/27 1,320 1,320 1,293 1,304 136,900
2020/05/26 1,367 1,368 1,307 1,322 185,500
2020/05/25 1,363 1,369 1,345 1,348 104,300
2020/05/22 1,340 1,350 1,309 1,345 119,700
2020/05/21 1,351 1,368 1,330 1,349 99,500
2020/05/20 1,325 1,369 1,325 1,354 175,500
2020/05/19 1,340 1,350 1,282 1,333 222,600
2020/05/18 1,301 1,336 1,288 1,334 166,600
2020/05/15 1,285 1,306 1,243 1,283 210,300
2020/05/14 1,303 1,347 1,299 1,302 213,600
2020/05/13 1,271 1,362 1,260 1,333 424,700
2020/05/12 1,250 1,295 1,195 1,269 601,100
2020/05/11 1,368 1,375 1,296 1,312 318,500
2020/05/08 1,367 1,367 1,321 1,356 289,300
2020/05/07 1,335 1,368 1,316 1,340 394,500
2020/05/01 1,321 1,347 1,311 1,339 227,800
2020/04/30 1,432 1,435 1,344 1,346 389,800
2020/04/28 1,337 1,404 1,315 1,402 490,000
2020/04/27 1,285 1,332 1,263 1,307 277,200
2020/04/24 1,314 1,314 1,271 1,285 140,400
2020/04/23 1,320 1,340 1,282 1,301 242,700
2020/04/22 1,262 1,315 1,238 1,301 285,000
2020/04/21 1,330 1,355 1,283 1,288 371,700
2020/04/20 1,394 1,394 1,310 1,346 401,600
2020/04/17 1,464 1,495 1,373 1,405 582,500
2020/04/16 1,363 1,435 1,347 1,420 658,100
2020/04/15 1,359 1,364 1,317 1,355 354,800
2020/04/14 1,337 1,367 1,328 1,349 348,300
2020/04/13 1,320 1,360 1,301 1,328 367,300
2020/04/10 1,368 1,368 1,280 1,313 363,900
2020/04/09 1,301 1,376 1,284 1,350 685,100
2020/04/08 1,300 1,300 1,256 1,276 257,900
2020/04/07 1,320 1,326 1,215 1,278 331,800
2020/04/06 1,230 1,286 1,183 1,284 478,200
2020/04/03 1,316 1,326 1,145 1,209 570,900
2020/04/02 1,377 1,378 1,252 1,259 716,900
2020/04/01 1,199 1,383 1,175 1,310 1,188,800
2020/03/31 1,273 1,277 1,166 1,205 658,800
2020/03/30 1,070 1,125 1,052 1,123 479,800
2020/03/27 1,027 1,070 993 1,039 440,700
2020/03/26 960 968 940 953 162,200
2020/03/25 953 953 908 940 158,500
2020/03/24 893 913 872 878 149,500
2020/03/23 815 865 797 863 217,300
2020/03/19 820 835 767 788 116,600
2020/03/18 835 848 790 795 234,700
2020/03/17 720 789 712 781 226,300
2020/03/16 742 803 729 737 217,000
2020/03/13 717 760 700 729 315,100
2020/03/12 804 867 804 807 235,700
2020/03/11 890 893 833 834 181,100
2020/03/10 805 881 770 881 251,600
2020/03/09 895 901 825 835 200,100
2020/03/06 982 996 941 941 169,100
2020/03/05 1,016 1,031 990 1,000 143,700
2020/03/04 962 1,018 951 998 254,000
2020/03/03 1,114 1,114 971 977 447,000
2020/03/02 931 1,037 930 1,010 269,700
2020/02/28 980 1,000 936 946 279,900
2020/02/27 1,067 1,067 971 997 396,700
2020/02/26 1,116 1,148 1,063 1,084 428,900
2020/02/25 1,056 1,155 1,053 1,117 361,400
2020/02/21 1,157 1,176 1,106 1,131 522,200
2020/02/20 1,104 1,191 1,083 1,178 458,200
2020/02/19 1,101 1,103 1,063 1,074 157,600
2020/02/18 1,145 1,152 1,077 1,081 405,800
2020/02/17 1,099 1,129 1,065 1,085 421,900
2020/02/14 1,050 1,071 1,006 1,013 426,200
2020/02/13 1,288 1,295 1,254 1,288 79,800
2020/02/12 1,254 1,299 1,254 1,288 89,800
2020/02/10 1,250 1,270 1,246 1,254 51,400
2020/02/07 1,295 1,297 1,256 1,267 61,200
2020/02/06 1,290 1,296 1,273 1,289 83,900
2020/02/05 1,269 1,284 1,259 1,271 85,100
2020/02/04 1,213 1,257 1,210 1,250 77,100
2020/02/03 1,183 1,219 1,177 1,211 85,400
2020/01/31 1,195 1,219 1,177 1,213 107,900
2020/01/30 1,230 1,232 1,185 1,191 118,700
2020/01/29 1,247 1,247 1,209 1,221 103,000
2020/01/28 1,184 1,244 1,184 1,238 109,600
2020/01/27 1,198 1,251 1,183 1,225 117,100
2020/01/24 1,270 1,276 1,242 1,245 79,400
2020/01/23 1,296 1,300 1,276 1,280 58,100
2020/01/22 1,304 1,305 1,290 1,301 56,000
2020/01/21 1,315 1,316 1,286 1,304 57,300
2020/01/20 1,310 1,338 1,301 1,311 55,300
2020/01/17 1,320 1,328 1,291 1,304 83,800
2020/01/16 1,317 1,335 1,311 1,320 63,900
2020/01/15 1,336 1,337 1,310 1,327 106,900
2020/01/14 1,383 1,383 1,338 1,352 105,100
2020/01/10 1,392 1,400 1,352 1,364 115,100
2020/01/09 1,395 1,425 1,387 1,392 168,000
2020/01/08 1,395 1,400 1,325 1,361 210,500
2020/01/07 1,382 1,437 1,370 1,408 275,500
2020/01/06 1,273 1,374 1,273 1,352 253,500

このページの先頭へ