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
2023/12/29 1,360 1,393 1,358 1,392 22,900
2023/12/28 1,390 1,397 1,350 1,374 45,900
2023/12/27 1,369 1,394 1,362 1,390 45,000
2023/12/26 1,373 1,387 1,358 1,366 32,500
2023/12/25 1,388 1,406 1,364 1,380 35,500
2023/12/22 1,367 1,393 1,361 1,383 32,700
2023/12/21 1,375 1,391 1,351 1,369 60,000
2023/12/20 1,436 1,447 1,392 1,402 50,400
2023/12/19 1,383 1,440 1,376 1,440 43,100
2023/12/18 1,369 1,386 1,359 1,383 40,300
2023/12/15 1,351 1,391 1,343 1,370 63,600
2023/12/14 1,375 1,406 1,365 1,377 102,500
2023/12/13 1,440 1,445 1,355 1,355 148,500
2023/12/12 1,540 1,540 1,442 1,442 66,100
2023/12/11 1,471 1,525 1,471 1,525 95,300
2023/12/08 1,452 1,489 1,439 1,471 84,300
2023/12/07 1,447 1,464 1,437 1,452 32,700
2023/12/06 1,409 1,469 1,409 1,463 84,000
2023/12/05 1,412 1,475 1,410 1,414 79,000
2023/12/04 1,464 1,483 1,409 1,456 186,900
2023/12/01 1,426 1,511 1,412 1,434 866,300
2023/11/30 1,285 1,303 1,266 1,276 59,400
2023/11/29 1,256 1,308 1,256 1,276 92,200
2023/11/28 1,254 1,258 1,244 1,252 25,300
2023/11/27 1,225 1,255 1,225 1,254 33,000
2023/11/24 1,215 1,231 1,215 1,217 23,600
2023/11/22 1,234 1,234 1,211 1,214 9,600
2023/11/21 1,214 1,231 1,214 1,226 11,500
2023/11/20 1,229 1,240 1,214 1,214 16,700
2023/11/17 1,236 1,242 1,205 1,240 20,600
2023/11/16 1,219 1,255 1,214 1,227 19,100
2023/11/15 1,259 1,259 1,231 1,235 44,100
2023/11/14 1,221 1,258 1,221 1,249 49,200
2023/11/13 1,186 1,223 1,182 1,221 100,300
2023/11/10 1,112 1,121 1,100 1,118 13,500
2023/11/09 1,089 1,113 1,089 1,111 11,400
2023/11/08 1,108 1,110 1,082 1,089 15,200
2023/11/07 1,119 1,119 1,108 1,108 14,700
2023/11/06 1,125 1,135 1,115 1,127 32,400
2023/11/02 1,100 1,115 1,096 1,105 15,000
2023/11/01 1,100 1,114 1,084 1,105 19,800
2023/10/31 1,080 1,097 1,067 1,097 23,900
2023/10/30 1,088 1,089 1,078 1,080 18,700
2023/10/27 1,078 1,085 1,065 1,084 19,400
2023/10/26 1,081 1,093 1,049 1,058 43,300
2023/10/25 1,095 1,095 1,074 1,085 18,300
2023/10/24 1,077 1,093 1,058 1,091 21,100
2023/10/23 1,091 1,104 1,072 1,075 25,100
2023/10/20 1,090 1,116 1,090 1,109 22,100
2023/10/19 1,092 1,118 1,092 1,104 16,200
2023/10/18 1,099 1,103 1,083 1,102 15,000
2023/10/17 1,088 1,100 1,083 1,086 12,500
2023/10/16 1,080 1,098 1,065 1,072 17,800
2023/10/13 1,100 1,110 1,082 1,082 39,200
2023/10/12 1,106 1,132 1,106 1,127 21,300
2023/10/11 1,131 1,133 1,111 1,121 20,400
2023/10/10 1,133 1,150 1,130 1,142 15,300
2023/10/06 1,126 1,130 1,110 1,123 14,800
2023/10/05 1,100 1,121 1,100 1,120 18,900
2023/10/04 1,100 1,120 1,095 1,097 19,500
2023/10/03 1,139 1,151 1,121 1,123 27,000
2023/10/02 1,160 1,176 1,146 1,146 19,500
2023/09/29 1,170 1,170 1,148 1,150 18,400
2023/09/28 1,183 1,183 1,151 1,155 26,200
2023/09/27 1,165 1,183 1,159 1,183 20,300
2023/09/26 1,175 1,185 1,162 1,165 24,700
2023/09/25 1,168 1,183 1,146 1,182 37,500
2023/09/22 1,118 1,147 1,113 1,138 20,200
2023/09/21 1,129 1,133 1,120 1,120 11,400
2023/09/20 1,157 1,157 1,128 1,128 28,300
2023/09/19 1,171 1,172 1,152 1,159 22,100
2023/09/15 1,175 1,182 1,170 1,180 19,000
2023/09/14 1,193 1,193 1,174 1,178 12,400
2023/09/13 1,180 1,200 1,180 1,190 24,200
2023/09/12 1,173 1,212 1,173 1,182 15,900
2023/09/11 1,178 1,181 1,161 1,173 19,800
2023/09/08 1,190 1,192 1,167 1,167 30,000
2023/09/07 1,203 1,211 1,188 1,200 31,000
2023/09/06 1,200 1,213 1,191 1,208 34,700
2023/09/05 1,179 1,198 1,174 1,195 31,000
2023/09/04 1,169 1,174 1,159 1,173 22,200
2023/09/01 1,151 1,168 1,147 1,168 21,700
2023/08/31 1,140 1,155 1,139 1,151 25,800
2023/08/30 1,162 1,162 1,145 1,147 23,600
2023/08/29 1,150 1,160 1,136 1,160 20,100
2023/08/28 1,118 1,130 1,118 1,127 14,700
2023/08/25 1,098 1,112 1,093 1,109 10,700
2023/08/24 1,125 1,125 1,114 1,119 11,000
2023/08/23 1,099 1,116 1,099 1,114 12,000
2023/08/22 1,101 1,103 1,092 1,103 12,000
2023/08/21 1,090 1,099 1,081 1,094 14,200
2023/08/18 1,059 1,080 1,059 1,076 17,200
2023/08/17 1,070 1,085 1,048 1,075 43,300
2023/08/16 1,092 1,092 1,070 1,073 32,100
2023/08/15 1,097 1,105 1,084 1,100 33,900
2023/08/14 1,121 1,123 1,096 1,097 22,800
2023/08/10 1,105 1,113 1,088 1,113 50,400
2023/08/09 1,132 1,136 1,114 1,126 42,500
2023/08/08 1,223 1,225 1,131 1,132 90,400
2023/08/07 1,163 1,193 1,163 1,193 39,600
2023/08/04 1,187 1,189 1,174 1,176 34,600
2023/08/03 1,204 1,208 1,190 1,197 33,300
2023/08/02 1,235 1,235 1,217 1,217 22,200
2023/08/01 1,241 1,261 1,230 1,235 32,400
2023/07/31 1,230 1,254 1,222 1,242 42,400
2023/07/28 1,214 1,227 1,207 1,226 17,300
2023/07/27 1,218 1,238 1,218 1,234 10,400
2023/07/26 1,226 1,234 1,210 1,230 7,800
2023/07/25 1,230 1,236 1,220 1,226 21,700
2023/07/24 1,257 1,263 1,234 1,236 22,100
2023/07/21 1,267 1,267 1,238 1,257 26,000
2023/07/20 1,250 1,271 1,240 1,261 33,800
2023/07/19 1,265 1,265 1,245 1,252 19,800
2023/07/18 1,264 1,264 1,239 1,252 20,700
2023/07/14 1,237 1,257 1,207 1,249 51,500
2023/07/13 1,203 1,223 1,201 1,222 21,500
2023/07/12 1,245 1,245 1,203 1,210 44,700
2023/07/11 1,213 1,236 1,210 1,230 32,000
2023/07/10 1,250 1,250 1,211 1,211 48,500
2023/07/07 1,243 1,254 1,230 1,248 46,700
2023/07/06 1,255 1,268 1,229 1,252 39,000
2023/07/05 1,268 1,273 1,256 1,257 32,500
2023/07/04 1,295 1,299 1,279 1,284 39,500
2023/07/03 1,305 1,348 1,302 1,309 45,000
2023/06/30 1,289 1,303 1,266 1,300 47,000
2023/06/29 1,296 1,320 1,280 1,298 37,900
2023/06/28 1,298 1,322 1,286 1,296 65,800
2023/06/27 1,275 1,287 1,240 1,279 61,100
2023/06/26 1,271 1,340 1,261 1,294 107,500
2023/06/23 1,271 1,294 1,250 1,271 64,600
2023/06/22 1,238 1,278 1,232 1,256 56,800
2023/06/21 1,264 1,270 1,236 1,237 65,600
2023/06/20 1,280 1,281 1,262 1,281 38,400
2023/06/19 1,270 1,280 1,255 1,280 71,000
2023/06/16 1,182 1,263 1,174 1,263 151,000
2023/06/15 1,183 1,194 1,168 1,174 30,000
2023/06/14 1,188 1,200 1,171 1,177 37,800
2023/06/13 1,193 1,199 1,177 1,191 37,700
2023/06/12 1,168 1,193 1,168 1,190 26,900
2023/06/09 1,165 1,186 1,155 1,172 54,800
2023/06/08 1,180 1,180 1,135 1,141 46,500
2023/06/07 1,210 1,210 1,171 1,174 46,100
2023/06/06 1,196 1,228 1,187 1,193 80,600
2023/06/05 1,182 1,191 1,165 1,185 48,200
2023/06/02 1,142 1,179 1,137 1,176 44,200
2023/06/01 1,147 1,152 1,129 1,129 50,700
2023/05/31 1,159 1,172 1,146 1,153 44,400
2023/05/30 1,167 1,179 1,151 1,168 34,200
2023/05/29 1,202 1,203 1,175 1,179 51,800
2023/05/26 1,209 1,215 1,188 1,192 53,200
2023/05/25 1,200 1,259 1,177 1,191 151,000
2023/05/24 1,190 1,206 1,155 1,200 87,500
2023/05/23 1,139 1,213 1,138 1,212 211,200
2023/05/22 1,099 1,152 1,078 1,134 226,500
2023/05/19 1,060 1,112 1,060 1,106 80,500
2023/05/18 1,070 1,070 1,051 1,066 28,600
2023/05/17 1,067 1,081 1,044 1,074 44,900
2023/05/16 1,083 1,098 1,054 1,074 62,900
2023/05/15 1,078 1,093 1,077 1,083 40,400
2023/05/12 1,053 1,088 1,050 1,078 55,600
2023/05/11 1,025 1,052 1,022 1,043 50,900
2023/05/10 1,045 1,045 1,005 1,019 95,200
2023/05/09 1,040 1,073 1,031 1,041 108,800
2023/05/08 1,072 1,100 1,070 1,090 107,900
2023/05/02 1,052 1,067 1,028 1,062 36,400
2023/05/01 1,047 1,050 1,041 1,045 19,600
2023/04/28 1,026 1,041 1,020 1,041 28,300
2023/04/27 1,021 1,031 1,020 1,024 19,500
2023/04/26 1,030 1,030 1,010 1,021 23,600
2023/04/25 1,067 1,067 1,038 1,044 24,800
2023/04/24 1,045 1,064 1,044 1,045 16,000
2023/04/21 1,064 1,064 1,039 1,046 32,400
2023/04/20 1,056 1,070 1,053 1,063 16,400
2023/04/19 1,071 1,075 1,061 1,063 20,000
2023/04/18 1,071 1,087 1,071 1,087 13,600
2023/04/17 1,082 1,085 1,064 1,069 23,700
2023/04/14 1,095 1,096 1,077 1,082 21,100
2023/04/13 1,077 1,092 1,075 1,084 24,200
2023/04/12 1,074 1,086 1,060 1,082 32,300
2023/04/11 1,063 1,079 1,057 1,069 23,500
2023/04/10 1,045 1,064 1,041 1,062 18,200
2023/04/07 1,049 1,052 1,036 1,048 20,500
2023/04/06 1,049 1,056 1,037 1,043 30,900
2023/04/05 1,088 1,090 1,045 1,045 53,900
2023/04/04 1,080 1,111 1,068 1,097 58,900
2023/04/03 1,100 1,114 1,072 1,074 88,600
2023/03/31 1,042 1,099 1,042 1,092 158,000
2023/03/30 1,042 1,042 1,029 1,034 21,500
2023/03/29 1,019 1,051 1,019 1,051 37,400
2023/03/28 1,036 1,036 1,020 1,023 12,500
2023/03/27 1,034 1,041 1,024 1,034 21,700
2023/03/24 1,027 1,034 1,016 1,031 26,600
2023/03/23 1,033 1,046 1,024 1,035 32,300
2023/03/22 1,045 1,049 1,034 1,041 29,600
2023/03/20 1,063 1,066 1,015 1,017 54,600
2023/03/17 1,027 1,080 1,026 1,071 65,400
2023/03/16 1,013 1,034 998 1,033 61,200
2023/03/15 1,028 1,047 1,018 1,045 78,800
2023/03/14 1,028 1,029 995 1,007 144,200
2023/03/13 1,001 1,001 981 987 57,000
2023/03/10 1,018 1,036 1,009 1,010 69,000
2023/03/09 1,017 1,037 1,009 1,030 42,000
2023/03/08 1,008 1,020 1,002 1,010 32,200
2023/03/07 1,000 1,013 998 1,012 23,600
2023/03/06 1,012 1,014 997 1,000 29,600
2023/03/03 1,007 1,013 1,001 1,010 37,300
2023/03/02 1,005 1,005 990 999 18,800
2023/03/01 1,002 1,007 997 1,002 18,500
2023/02/28 998 1,003 992 1,002 19,100
2023/02/27 1,002 1,002 992 993 20,900
2023/02/24 995 1,007 992 1,002 30,900
2023/02/22 1,004 1,004 983 991 74,400
2023/02/21 1,011 1,013 1,003 1,005 31,300
2023/02/20 1,010 1,014 1,005 1,013 25,800
2023/02/17 1,024 1,024 1,003 1,008 37,100
2023/02/16 1,021 1,027 1,013 1,015 47,200
2023/02/15 1,025 1,033 1,015 1,029 44,500
2023/02/14 1,033 1,033 1,012 1,025 62,500
2023/02/13 1,090 1,090 1,005 1,010 202,100
2023/02/10 1,202 1,202 1,166 1,171 29,900
2023/02/09 1,176 1,222 1,165 1,202 38,900
2023/02/08 1,136 1,188 1,136 1,183 49,200
2023/02/07 1,142 1,151 1,138 1,138 17,000
2023/02/06 1,158 1,167 1,139 1,142 29,000
2023/02/03 1,138 1,160 1,138 1,158 21,400
2023/02/02 1,162 1,163 1,138 1,144 23,600
2023/02/01 1,150 1,168 1,150 1,155 16,800
2023/01/31 1,153 1,158 1,136 1,142 22,400
2023/01/30 1,160 1,168 1,146 1,156 31,300
2023/01/27 1,168 1,169 1,149 1,156 19,600
2023/01/26 1,169 1,170 1,157 1,159 23,500
2023/01/25 1,163 1,168 1,150 1,167 15,200
2023/01/24 1,172 1,175 1,151 1,159 25,500
2023/01/23 1,166 1,182 1,156 1,159 38,400
2023/01/20 1,113 1,146 1,108 1,136 31,300
2023/01/19 1,087 1,124 1,087 1,104 30,900
2023/01/18 1,093 1,100 1,079 1,100 23,700
2023/01/17 1,071 1,086 1,071 1,081 13,400
2023/01/16 1,089 1,092 1,063 1,063 19,600
2023/01/13 1,097 1,098 1,085 1,085 17,100
2023/01/12 1,108 1,111 1,090 1,095 14,200
2023/01/11 1,068 1,094 1,065 1,090 23,300
2023/01/10 1,051 1,073 1,051 1,062 14,700
2023/01/06 1,028 1,054 1,028 1,049 29,200
2023/01/05 1,067 1,067 1,038 1,038 15,500
2023/01/04 1,046 1,067 1,041 1,051 20,700

このページの先頭へ