ソトー(3571)の株価時系列情報
ソトー(3571)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 716 | 722 | 716 | 718 | 3,900 |
| 2024/07/25 | 719 | 719 | 708 | 713 | 10,500 |
| 2024/07/24 | 730 | 730 | 720 | 723 | 7,500 |
| 2024/07/23 | 732 | 735 | 727 | 730 | 7,300 |
| 2024/07/22 | 734 | 735 | 730 | 732 | 7,900 |
| 2024/07/19 | 730 | 734 | 728 | 730 | 6,000 |
| 2024/07/18 | 730 | 734 | 729 | 734 | 3,400 |
| 2024/07/17 | 729 | 736 | 729 | 729 | 4,000 |
| 2024/07/16 | 727 | 735 | 726 | 727 | 10,500 |
| 2024/07/12 | 733 | 745 | 728 | 736 | 6,600 |
| 2024/07/11 | 743 | 753 | 735 | 737 | 10,400 |
| 2024/07/10 | 757 | 757 | 740 | 743 | 16,900 |
| 2024/07/09 | 769 | 770 | 751 | 755 | 25,200 |
| 2024/07/08 | 775 | 789 | 769 | 776 | 31,800 |
| 2024/07/05 | 778 | 792 | 751 | 781 | 90,400 |
| 2024/07/04 | 731 | 735 | 728 | 732 | 3,100 |
| 2024/07/03 | 741 | 741 | 731 | 731 | 3,300 |
| 2024/07/02 | 738 | 741 | 734 | 741 | 2,600 |
| 2024/07/01 | 738 | 740 | 734 | 737 | 7,500 |
| 2024/06/28 | 736 | 738 | 733 | 738 | 2,400 |
| 2024/06/27 | 737 | 741 | 731 | 731 | 5,800 |
| 2024/06/26 | 712 | 770 | 709 | 737 | 51,500 |
| 2024/06/25 | 711 | 712 | 709 | 712 | 4,000 |
| 2024/06/24 | 719 | 719 | 706 | 711 | 9,600 |
| 2024/06/21 | 717 | 720 | 717 | 718 | 2,000 |
| 2024/06/20 | 720 | 722 | 716 | 716 | 2,300 |
| 2024/06/19 | 727 | 727 | 720 | 720 | 3,200 |
| 2024/06/18 | 720 | 724 | 715 | 723 | 7,000 |
| 2024/06/17 | 720 | 721 | 717 | 718 | 2,200 |
| 2024/06/14 | 721 | 721 | 716 | 720 | 6,100 |
| 2024/06/13 | 723 | 725 | 715 | 718 | 5,400 |
| 2024/06/12 | 718 | 721 | 717 | 721 | 8,400 |
| 2024/06/11 | 719 | 719 | 714 | 714 | 2,900 |
| 2024/06/10 | 715 | 720 | 715 | 719 | 2,600 |
| 2024/06/07 | 716 | 723 | 713 | 715 | 18,200 |
| 2024/06/06 | 712 | 716 | 712 | 716 | 5,600 |
| 2024/06/05 | 715 | 718 | 712 | 712 | 9,100 |
| 2024/06/04 | 717 | 719 | 713 | 715 | 16,700 |
| 2024/06/03 | 711 | 721 | 711 | 717 | 21,100 |
| 2024/05/31 | 720 | 724 | 717 | 723 | 11,900 |
| 2024/05/30 | 718 | 721 | 714 | 720 | 8,600 |
| 2024/05/29 | 714 | 725 | 714 | 718 | 14,400 |
| 2024/05/28 | 716 | 717 | 712 | 714 | 8,500 |
| 2024/05/27 | 715 | 716 | 712 | 716 | 3,000 |
| 2024/05/24 | 720 | 720 | 712 | 712 | 11,800 |
| 2024/05/23 | 717 | 723 | 717 | 720 | 4,000 |
| 2024/05/22 | 725 | 725 | 713 | 716 | 12,100 |
| 2024/05/21 | 720 | 727 | 720 | 724 | 14,600 |
| 2024/05/20 | 716 | 721 | 716 | 720 | 11,800 |
| 2024/05/17 | 705 | 715 | 705 | 713 | 18,000 |
| 2024/05/16 | 709 | 713 | 703 | 704 | 16,400 |
| 2024/05/15 | 709 | 715 | 703 | 703 | 21,600 |
| 2024/05/14 | 700 | 707 | 700 | 706 | 13,900 |
| 2024/05/13 | 694 | 704 | 694 | 699 | 23,700 |
| 2024/05/10 | 696 | 702 | 694 | 694 | 31,300 |
| 2024/05/09 | 696 | 744 | 692 | 694 | 157,000 |
| 2024/05/08 | 696 | 696 | 693 | 693 | 9,800 |
| 2024/05/07 | 695 | 696 | 693 | 694 | 6,900 |
| 2024/05/02 | 693 | 696 | 691 | 695 | 8,400 |
| 2024/05/01 | 689 | 693 | 688 | 693 | 7,500 |
| 2024/04/30 | 690 | 690 | 688 | 690 | 5,500 |
| 2024/04/26 | 692 | 695 | 684 | 684 | 47,200 |
| 2024/04/25 | 692 | 697 | 692 | 695 | 7,200 |
| 2024/04/24 | 693 | 695 | 691 | 693 | 7,500 |
| 2024/04/23 | 694 | 697 | 691 | 691 | 4,500 |
| 2024/04/22 | 692 | 695 | 691 | 694 | 5,800 |
| 2024/04/19 | 698 | 698 | 690 | 690 | 14,600 |
| 2024/04/18 | 693 | 699 | 693 | 696 | 7,400 |
| 2024/04/17 | 696 | 699 | 695 | 695 | 7,400 |
| 2024/04/16 | 704 | 704 | 696 | 696 | 9,900 |
| 2024/04/15 | 702 | 703 | 701 | 701 | 2,900 |
| 2024/04/12 | 701 | 705 | 701 | 705 | 6,700 |
| 2024/04/11 | 705 | 706 | 699 | 701 | 11,700 |
| 2024/04/10 | 708 | 709 | 699 | 703 | 11,200 |
| 2024/04/09 | 708 | 711 | 701 | 706 | 16,600 |
| 2024/04/08 | 711 | 713 | 706 | 709 | 6,100 |
| 2024/04/05 | 703 | 709 | 702 | 709 | 6,900 |
| 2024/04/04 | 706 | 713 | 705 | 709 | 13,500 |
| 2024/04/03 | 708 | 708 | 702 | 704 | 10,700 |
| 2024/04/02 | 710 | 721 | 707 | 708 | 15,100 |
| 2024/04/01 | 713 | 713 | 709 | 710 | 6,300 |
| 2024/03/29 | 712 | 716 | 708 | 713 | 5,800 |
| 2024/03/28 | 721 | 725 | 709 | 709 | 14,400 |
| 2024/03/27 | 723 | 744 | 718 | 727 | 28,600 |
| 2024/03/26 | 726 | 737 | 723 | 723 | 15,800 |
| 2024/03/25 | 724 | 728 | 723 | 723 | 15,500 |
| 2024/03/22 | 720 | 725 | 714 | 721 | 14,100 |
| 2024/03/21 | 719 | 720 | 713 | 717 | 15,400 |
| 2024/03/19 | 706 | 715 | 706 | 715 | 10,300 |
| 2024/03/18 | 708 | 710 | 703 | 705 | 9,200 |
| 2024/03/15 | 700 | 708 | 700 | 701 | 8,800 |
| 2024/03/14 | 700 | 702 | 699 | 701 | 6,600 |
| 2024/03/13 | 704 | 704 | 698 | 700 | 6,100 |
| 2024/03/12 | 708 | 708 | 700 | 700 | 8,900 |
| 2024/03/11 | 704 | 715 | 698 | 701 | 11,200 |
| 2024/03/08 | 689 | 720 | 688 | 712 | 50,100 |
| 2024/03/07 | 691 | 694 | 690 | 690 | 9,300 |
| 2024/03/06 | 689 | 694 | 689 | 691 | 11,700 |
| 2024/03/05 | 690 | 693 | 689 | 690 | 16,100 |
| 2024/03/04 | 691 | 693 | 690 | 691 | 16,200 |
| 2024/03/01 | 691 | 693 | 691 | 693 | 15,800 |
| 2024/02/29 | 691 | 695 | 690 | 691 | 12,200 |
| 2024/02/28 | 688 | 693 | 688 | 690 | 16,800 |
| 2024/02/27 | 693 | 693 | 688 | 688 | 9,700 |
| 2024/02/26 | 691 | 694 | 688 | 691 | 14,800 |
| 2024/02/22 | 689 | 693 | 689 | 691 | 4,800 |
| 2024/02/21 | 693 | 693 | 687 | 687 | 9,200 |
| 2024/02/20 | 696 | 699 | 692 | 693 | 11,100 |
| 2024/02/19 | 688 | 695 | 688 | 695 | 10,700 |
| 2024/02/16 | 685 | 692 | 684 | 692 | 12,200 |
| 2024/02/15 | 690 | 691 | 685 | 685 | 19,800 |
| 2024/02/14 | 695 | 695 | 689 | 689 | 15,300 |
| 2024/02/13 | 705 | 706 | 688 | 697 | 50,500 |
| 2024/02/09 | 701 | 771 | 694 | 699 | 159,400 |
| 2024/02/08 | 693 | 701 | 690 | 701 | 13,600 |
| 2024/02/07 | 692 | 693 | 689 | 689 | 17,000 |
| 2024/02/06 | 696 | 696 | 691 | 692 | 5,300 |
| 2024/02/05 | 700 | 702 | 693 | 693 | 11,500 |
| 2024/02/02 | 690 | 699 | 689 | 693 | 27,500 |
| 2024/02/01 | 689 | 689 | 685 | 689 | 9,300 |
| 2024/01/31 | 686 | 689 | 685 | 689 | 8,800 |
| 2024/01/30 | 692 | 695 | 683 | 683 | 64,200 |
| 2024/01/29 | 690 | 695 | 688 | 695 | 10,500 |
| 2024/01/26 | 689 | 690 | 687 | 688 | 5,800 |
| 2024/01/25 | 688 | 690 | 686 | 688 | 6,900 |
| 2024/01/24 | 687 | 691 | 687 | 688 | 8,700 |
| 2024/01/23 | 688 | 692 | 687 | 687 | 12,700 |
| 2024/01/22 | 690 | 693 | 685 | 688 | 13,700 |
| 2024/01/19 | 694 | 694 | 688 | 688 | 11,700 |
| 2024/01/18 | 691 | 694 | 691 | 691 | 5,600 |
| 2024/01/17 | 696 | 700 | 691 | 691 | 8,900 |
| 2024/01/16 | 702 | 703 | 696 | 696 | 9,900 |
| 2024/01/15 | 704 | 704 | 700 | 701 | 9,700 |
| 2024/01/12 | 700 | 701 | 690 | 698 | 24,800 |
| 2024/01/11 | 702 | 704 | 700 | 701 | 5,200 |
| 2024/01/10 | 702 | 703 | 698 | 703 | 6,200 |
| 2024/01/09 | 702 | 705 | 701 | 703 | 5,400 |
| 2024/01/05 | 710 | 710 | 700 | 701 | 9,600 |
| 2024/01/04 | 692 | 704 | 690 | 704 | 10,100 |
| 2023/12/29 | 686 | 690 | 684 | 690 | 4,700 |
| 2023/12/28 | 685 | 687 | 684 | 684 | 4,800 |
| 2023/12/27 | 688 | 691 | 681 | 687 | 11,000 |
| 2023/12/26 | 686 | 690 | 686 | 687 | 15,000 |
| 2023/12/25 | 698 | 700 | 692 | 695 | 3,400 |
| 2023/12/22 | 689 | 705 | 689 | 698 | 18,900 |
| 2023/12/21 | 694 | 694 | 690 | 691 | 3,600 |
| 2023/12/20 | 698 | 700 | 688 | 694 | 15,400 |
| 2023/12/19 | 698 | 698 | 694 | 698 | 2,800 |
| 2023/12/18 | 695 | 697 | 693 | 697 | 8,100 |
| 2023/12/15 | 696 | 714 | 693 | 701 | 17,800 |
| 2023/12/14 | 693 | 694 | 690 | 693 | 4,900 |
| 2023/12/13 | 700 | 701 | 691 | 692 | 12,600 |
| 2023/12/12 | 704 | 704 | 695 | 695 | 7,800 |
| 2023/12/11 | 694 | 720 | 691 | 709 | 30,500 |
| 2023/12/08 | 692 | 694 | 690 | 692 | 10,000 |
| 2023/12/07 | 694 | 697 | 693 | 693 | 4,800 |
| 2023/12/06 | 696 | 698 | 694 | 694 | 6,700 |
| 2023/12/05 | 692 | 701 | 692 | 693 | 6,600 |
| 2023/12/04 | 700 | 703 | 694 | 695 | 6,200 |
| 2023/12/01 | 701 | 703 | 698 | 703 | 11,900 |
| 2023/11/30 | 701 | 705 | 701 | 705 | 3,000 |
| 2023/11/29 | 705 | 705 | 700 | 702 | 5,400 |
| 2023/11/28 | 696 | 725 | 694 | 710 | 19,600 |
| 2023/11/27 | 690 | 708 | 690 | 698 | 24,000 |
| 2023/11/24 | 692 | 694 | 691 | 693 | 5,900 |
| 2023/11/22 | 690 | 696 | 690 | 692 | 5,400 |
| 2023/11/21 | 692 | 698 | 691 | 693 | 4,300 |
| 2023/11/20 | 697 | 702 | 693 | 693 | 4,600 |
| 2023/11/17 | 694 | 699 | 694 | 696 | 4,500 |
| 2023/11/16 | 700 | 704 | 691 | 695 | 9,800 |
| 2023/11/15 | 696 | 702 | 696 | 700 | 2,900 |
| 2023/11/14 | 706 | 706 | 694 | 696 | 4,100 |
| 2023/11/13 | 704 | 704 | 697 | 697 | 3,300 |
| 2023/11/10 | 702 | 702 | 692 | 702 | 13,800 |
| 2023/11/09 | 707 | 764 | 707 | 711 | 63,300 |
| 2023/11/08 | 704 | 710 | 703 | 706 | 6,800 |
| 2023/11/07 | 710 | 712 | 702 | 703 | 8,200 |
| 2023/11/06 | 711 | 722 | 704 | 707 | 26,400 |
| 2023/11/02 | 710 | 710 | 692 | 702 | 6,000 |
| 2023/11/01 | 697 | 707 | 691 | 706 | 12,700 |
| 2023/10/31 | 695 | 697 | 677 | 689 | 26,500 |
| 2023/10/30 | 717 | 728 | 687 | 687 | 107,200 |
| 2023/10/27 | 724 | 724 | 718 | 720 | 6,800 |
| 2023/10/26 | 733 | 733 | 716 | 716 | 7,200 |
| 2023/10/25 | 735 | 741 | 723 | 736 | 8,600 |
| 2023/10/24 | 719 | 742 | 701 | 730 | 36,200 |
| 2023/10/23 | 726 | 726 | 716 | 716 | 8,000 |
| 2023/10/20 | 726 | 726 | 724 | 724 | 3,500 |
| 2023/10/19 | 728 | 731 | 727 | 727 | 1,400 |
| 2023/10/18 | 731 | 731 | 727 | 731 | 3,900 |
| 2023/10/17 | 729 | 732 | 727 | 727 | 3,800 |
| 2023/10/16 | 733 | 733 | 728 | 730 | 4,900 |
| 2023/10/13 | 740 | 740 | 732 | 733 | 4,600 |
| 2023/10/12 | 743 | 744 | 739 | 741 | 4,100 |
| 2023/10/11 | 746 | 748 | 744 | 744 | 4,600 |
| 2023/10/10 | 744 | 749 | 743 | 744 | 4,800 |
| 2023/10/06 | 748 | 749 | 742 | 743 | 4,700 |
| 2023/10/05 | 738 | 745 | 732 | 742 | 7,100 |
| 2023/10/04 | 742 | 745 | 738 | 738 | 6,800 |
| 2023/10/03 | 755 | 755 | 743 | 743 | 13,600 |