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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,326 | 1,326 | 1,266 | 1,266 | 33,100 |
| 2024/07/19 | 1,279 | 1,325 | 1,265 | 1,318 | 49,600 |
| 2024/07/18 | 1,290 | 1,296 | 1,276 | 1,278 | 17,000 |
| 2024/07/17 | 1,313 | 1,313 | 1,291 | 1,293 | 29,300 |
| 2024/07/16 | 1,297 | 1,312 | 1,295 | 1,303 | 46,300 |
| 2024/07/12 | 1,261 | 1,314 | 1,261 | 1,286 | 32,800 |
| 2024/07/11 | 1,288 | 1,289 | 1,272 | 1,275 | 24,900 |
| 2024/07/10 | 1,278 | 1,290 | 1,266 | 1,277 | 34,700 |
| 2024/07/09 | 1,288 | 1,295 | 1,276 | 1,290 | 37,700 |
| 2024/07/08 | 1,298 | 1,302 | 1,279 | 1,279 | 19,700 |
| 2024/07/05 | 1,304 | 1,316 | 1,292 | 1,292 | 27,400 |
| 2024/07/04 | 1,338 | 1,352 | 1,300 | 1,304 | 58,800 |
| 2024/07/03 | 1,351 | 1,352 | 1,317 | 1,332 | 64,700 |
| 2024/07/02 | 1,273 | 1,324 | 1,263 | 1,319 | 105,900 |
| 2024/07/01 | 1,232 | 1,274 | 1,232 | 1,273 | 53,400 |
| 2024/06/28 | 1,232 | 1,235 | 1,216 | 1,220 | 34,300 |
| 2024/06/27 | 1,235 | 1,247 | 1,226 | 1,232 | 29,600 |
| 2024/06/26 | 1,251 | 1,251 | 1,234 | 1,240 | 54,000 |
| 2024/06/25 | 1,219 | 1,242 | 1,216 | 1,238 | 35,900 |
| 2024/06/24 | 1,239 | 1,240 | 1,212 | 1,219 | 86,400 |
| 2024/06/21 | 1,223 | 1,244 | 1,212 | 1,238 | 108,400 |
| 2024/06/20 | 1,188 | 1,233 | 1,188 | 1,230 | 71,400 |
| 2024/06/19 | 1,168 | 1,195 | 1,159 | 1,188 | 23,400 |
| 2024/06/18 | 1,151 | 1,165 | 1,151 | 1,155 | 17,200 |
| 2024/06/17 | 1,155 | 1,155 | 1,126 | 1,139 | 32,000 |
| 2024/06/14 | 1,142 | 1,165 | 1,138 | 1,155 | 30,200 |
| 2024/06/13 | 1,159 | 1,159 | 1,144 | 1,144 | 18,000 |
| 2024/06/12 | 1,168 | 1,179 | 1,160 | 1,160 | 18,100 |
| 2024/06/11 | 1,174 | 1,174 | 1,160 | 1,167 | 16,900 |
| 2024/06/10 | 1,160 | 1,171 | 1,157 | 1,164 | 17,700 |
| 2024/06/07 | 1,138 | 1,159 | 1,134 | 1,148 | 17,800 |
| 2024/06/06 | 1,162 | 1,162 | 1,135 | 1,138 | 18,800 |
| 2024/06/05 | 1,175 | 1,179 | 1,157 | 1,162 | 23,800 |
| 2024/06/04 | 1,171 | 1,181 | 1,171 | 1,171 | 18,300 |
| 2024/06/03 | 1,179 | 1,179 | 1,170 | 1,171 | 12,900 |
| 2024/05/31 | 1,157 | 1,172 | 1,157 | 1,171 | 19,800 |
| 2024/05/30 | 1,125 | 1,154 | 1,120 | 1,154 | 30,400 |
| 2024/05/29 | 1,182 | 1,182 | 1,139 | 1,139 | 31,000 |
| 2024/05/28 | 1,170 | 1,195 | 1,170 | 1,182 | 25,200 |
| 2024/05/27 | 1,171 | 1,174 | 1,163 | 1,166 | 15,700 |
| 2024/05/24 | 1,170 | 1,173 | 1,161 | 1,166 | 14,500 |
| 2024/05/23 | 1,193 | 1,193 | 1,174 | 1,175 | 24,200 |
| 2024/05/22 | 1,189 | 1,191 | 1,182 | 1,188 | 21,500 |
| 2024/05/21 | 1,192 | 1,197 | 1,183 | 1,186 | 19,800 |
| 2024/05/20 | 1,193 | 1,200 | 1,180 | 1,186 | 21,200 |
| 2024/05/17 | 1,174 | 1,187 | 1,172 | 1,184 | 25,700 |
| 2024/05/16 | 1,190 | 1,196 | 1,174 | 1,176 | 36,400 |
| 2024/05/15 | 1,196 | 1,205 | 1,182 | 1,190 | 18,600 |
| 2024/05/14 | 1,217 | 1,223 | 1,176 | 1,191 | 66,500 |
| 2024/05/13 | 1,202 | 1,216 | 1,180 | 1,190 | 104,800 |
| 2024/05/10 | 1,285 | 1,290 | 1,270 | 1,283 | 46,100 |
| 2024/05/09 | 1,286 | 1,294 | 1,276 | 1,286 | 16,400 |
| 2024/05/08 | 1,289 | 1,296 | 1,281 | 1,287 | 15,400 |
| 2024/05/07 | 1,291 | 1,323 | 1,287 | 1,287 | 38,400 |
| 2024/05/02 | 1,278 | 1,284 | 1,272 | 1,281 | 12,100 |
| 2024/05/01 | 1,283 | 1,290 | 1,267 | 1,276 | 14,200 |
| 2024/04/30 | 1,290 | 1,299 | 1,283 | 1,294 | 21,000 |
| 2024/04/26 | 1,303 | 1,303 | 1,280 | 1,294 | 29,100 |
| 2024/04/25 | 1,349 | 1,349 | 1,306 | 1,306 | 38,900 |
| 2024/04/24 | 1,322 | 1,337 | 1,312 | 1,329 | 43,700 |
| 2024/04/23 | 1,312 | 1,317 | 1,292 | 1,305 | 16,300 |
| 2024/04/22 | 1,300 | 1,330 | 1,300 | 1,310 | 33,100 |
| 2024/04/19 | 1,304 | 1,312 | 1,287 | 1,305 | 62,200 |
| 2024/04/18 | 1,302 | 1,319 | 1,293 | 1,311 | 30,500 |
| 2024/04/17 | 1,305 | 1,306 | 1,273 | 1,281 | 77,500 |
| 2024/04/16 | 1,307 | 1,320 | 1,305 | 1,310 | 51,500 |
| 2024/04/15 | 1,335 | 1,358 | 1,321 | 1,336 | 105,800 |
| 2024/04/12 | 1,294 | 1,316 | 1,291 | 1,305 | 34,400 |
| 2024/04/11 | 1,275 | 1,288 | 1,270 | 1,284 | 20,800 |
| 2024/04/10 | 1,270 | 1,289 | 1,270 | 1,280 | 36,600 |
| 2024/04/09 | 1,251 | 1,266 | 1,251 | 1,260 | 16,700 |
| 2024/04/08 | 1,246 | 1,259 | 1,242 | 1,256 | 31,600 |
| 2024/04/05 | 1,249 | 1,253 | 1,232 | 1,245 | 62,900 |
| 2024/04/04 | 1,265 | 1,269 | 1,249 | 1,265 | 66,600 |
| 2024/04/03 | 1,265 | 1,280 | 1,260 | 1,262 | 29,500 |
| 2024/04/02 | 1,308 | 1,308 | 1,263 | 1,267 | 45,300 |
| 2024/04/01 | 1,360 | 1,360 | 1,301 | 1,301 | 39,000 |
| 2024/03/29 | 1,340 | 1,368 | 1,334 | 1,341 | 53,300 |
| 2024/03/28 | 1,344 | 1,344 | 1,313 | 1,330 | 66,400 |
| 2024/03/27 | 1,318 | 1,353 | 1,294 | 1,295 | 64,900 |
| 2024/03/26 | 1,252 | 1,319 | 1,252 | 1,307 | 126,300 |
| 2024/03/25 | 1,280 | 1,289 | 1,264 | 1,264 | 62,400 |
| 2024/03/22 | 1,290 | 1,302 | 1,284 | 1,284 | 34,100 |
| 2024/03/21 | 1,305 | 1,324 | 1,289 | 1,289 | 45,300 |
| 2024/03/19 | 1,300 | 1,303 | 1,273 | 1,303 | 58,300 |
| 2024/03/18 | 1,311 | 1,325 | 1,268 | 1,300 | 150,000 |
| 2024/03/15 | 1,356 | 1,357 | 1,334 | 1,336 | 30,100 |
| 2024/03/14 | 1,369 | 1,374 | 1,353 | 1,356 | 19,500 |
| 2024/03/13 | 1,406 | 1,406 | 1,354 | 1,356 | 27,800 |
| 2024/03/12 | 1,350 | 1,384 | 1,338 | 1,383 | 23,500 |
| 2024/03/11 | 1,376 | 1,385 | 1,335 | 1,351 | 44,200 |
| 2024/03/08 | 1,373 | 1,421 | 1,360 | 1,406 | 70,700 |
| 2024/03/07 | 1,418 | 1,437 | 1,376 | 1,393 | 92,000 |
| 2024/03/06 | 1,360 | 1,411 | 1,346 | 1,409 | 83,200 |
| 2024/03/05 | 1,349 | 1,357 | 1,313 | 1,347 | 38,900 |
| 2024/03/04 | 1,320 | 1,352 | 1,317 | 1,349 | 69,600 |
| 2024/03/01 | 1,333 | 1,342 | 1,309 | 1,314 | 41,300 |
| 2024/02/29 | 1,325 | 1,348 | 1,316 | 1,336 | 41,900 |
| 2024/02/28 | 1,347 | 1,355 | 1,322 | 1,328 | 40,200 |
| 2024/02/27 | 1,361 | 1,370 | 1,334 | 1,347 | 46,700 |
| 2024/02/26 | 1,378 | 1,388 | 1,350 | 1,361 | 39,000 |
| 2024/02/22 | 1,378 | 1,386 | 1,363 | 1,378 | 32,500 |
| 2024/02/21 | 1,390 | 1,390 | 1,367 | 1,376 | 33,600 |
| 2024/02/20 | 1,390 | 1,412 | 1,385 | 1,390 | 23,600 |
| 2024/02/19 | 1,386 | 1,413 | 1,365 | 1,384 | 47,600 |
| 2024/02/16 | 1,335 | 1,397 | 1,323 | 1,385 | 64,300 |
| 2024/02/15 | 1,356 | 1,358 | 1,306 | 1,318 | 92,800 |
| 2024/02/14 | 1,421 | 1,421 | 1,353 | 1,386 | 86,100 |
| 2024/02/13 | 1,394 | 1,426 | 1,389 | 1,421 | 46,400 |
| 2024/02/09 | 1,387 | 1,409 | 1,374 | 1,377 | 40,400 |
| 2024/02/08 | 1,410 | 1,415 | 1,373 | 1,397 | 48,900 |
| 2024/02/07 | 1,436 | 1,444 | 1,410 | 1,410 | 31,400 |
| 2024/02/06 | 1,429 | 1,438 | 1,418 | 1,426 | 19,300 |
| 2024/02/05 | 1,438 | 1,458 | 1,428 | 1,433 | 24,700 |
| 2024/02/02 | 1,407 | 1,429 | 1,406 | 1,420 | 20,300 |
| 2024/02/01 | 1,421 | 1,432 | 1,407 | 1,411 | 24,900 |
| 2024/01/31 | 1,410 | 1,431 | 1,407 | 1,427 | 25,900 |
| 2024/01/30 | 1,407 | 1,428 | 1,397 | 1,419 | 36,400 |
| 2024/01/29 | 1,429 | 1,432 | 1,396 | 1,399 | 29,400 |
| 2024/01/26 | 1,444 | 1,444 | 1,406 | 1,408 | 33,000 |
| 2024/01/25 | 1,414 | 1,449 | 1,414 | 1,449 | 33,500 |
| 2024/01/24 | 1,411 | 1,425 | 1,409 | 1,410 | 23,900 |
| 2024/01/23 | 1,424 | 1,444 | 1,407 | 1,414 | 39,300 |
| 2024/01/22 | 1,418 | 1,432 | 1,408 | 1,422 | 24,600 |
| 2024/01/19 | 1,410 | 1,422 | 1,401 | 1,411 | 19,000 |
| 2024/01/18 | 1,396 | 1,413 | 1,382 | 1,412 | 30,500 |
| 2024/01/17 | 1,419 | 1,430 | 1,391 | 1,398 | 42,200 |
| 2024/01/16 | 1,437 | 1,445 | 1,411 | 1,411 | 28,100 |
| 2024/01/15 | 1,432 | 1,446 | 1,420 | 1,437 | 46,700 |
| 2024/01/12 | 1,457 | 1,457 | 1,424 | 1,437 | 59,500 |
| 2024/01/11 | 1,510 | 1,510 | 1,446 | 1,466 | 81,700 |
| 2024/01/10 | 1,510 | 1,521 | 1,484 | 1,495 | 92,600 |
| 2024/01/09 | 1,462 | 1,509 | 1,427 | 1,507 | 188,100 |
| 2024/01/05 | 1,391 | 1,392 | 1,337 | 1,344 | 39,900 |
| 2024/01/04 | 1,399 | 1,399 | 1,359 | 1,389 | 26,600 |