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 |
|---|---|---|---|---|---|
| 2025/08/08 | 805 | 805 | 783 | 794 | 20,400 |
| 2025/08/07 | 771 | 805 | 771 | 797 | 23,900 |
| 2025/08/06 | 804 | 823 | 751 | 773 | 80,600 |
| 2025/08/05 | 808 | 808 | 790 | 802 | 34,300 |
| 2025/08/04 | 795 | 814 | 790 | 805 | 44,300 |
| 2025/08/01 | 800 | 810 | 788 | 810 | 51,600 |
| 2025/07/31 | 832 | 838 | 785 | 785 | 150,400 |
| 2025/07/30 | 746 | 772 | 721 | 772 | 50,100 |
| 2025/07/29 | 716 | 746 | 707 | 740 | 37,200 |
| 2025/07/28 | 704 | 716 | 700 | 716 | 14,200 |
| 2025/07/25 | 700 | 704 | 697 | 704 | 2,500 |
| 2025/07/24 | 699 | 702 | 696 | 697 | 8,900 |
| 2025/07/23 | 696 | 700 | 695 | 699 | 18,300 |
| 2025/07/22 | 696 | 699 | 695 | 696 | 4,200 |
| 2025/07/18 | 698 | 698 | 690 | 696 | 4,400 |
| 2025/07/17 | 696 | 700 | 693 | 696 | 6,300 |
| 2025/07/16 | 690 | 695 | 690 | 692 | 3,000 |
| 2025/07/15 | 680 | 693 | 680 | 686 | 22,200 |
| 2025/07/14 | 697 | 701 | 682 | 700 | 9,200 |
| 2025/07/11 | 702 | 703 | 699 | 702 | 16,300 |
| 2025/07/10 | 685 | 688 | 685 | 687 | 3,500 |
| 2025/07/09 | 686 | 687 | 684 | 684 | 2,400 |
| 2025/07/08 | 685 | 686 | 683 | 685 | 900 |
| 2025/07/07 | 689 | 691 | 682 | 684 | 6,300 |
| 2025/07/04 | 692 | 692 | 685 | 689 | 5,500 |
| 2025/07/03 | 687 | 689 | 687 | 687 | 2,700 |
| 2025/07/02 | 690 | 691 | 682 | 686 | 4,700 |
| 2025/07/01 | 687 | 690 | 685 | 690 | 6,100 |
| 2025/06/30 | 689 | 692 | 685 | 692 | 9,400 |
| 2025/06/27 | 685 | 688 | 683 | 688 | 5,500 |
| 2025/06/26 | 685 | 687 | 680 | 684 | 3,300 |
| 2025/06/25 | 677 | 691 | 677 | 679 | 2,800 |
| 2025/06/24 | 677 | 677 | 670 | 675 | 9,000 |
| 2025/06/23 | 676 | 677 | 670 | 677 | 7,800 |
| 2025/06/20 | 685 | 685 | 676 | 676 | 10,800 |
| 2025/06/19 | 693 | 693 | 684 | 684 | 8,100 |
| 2025/06/18 | 687 | 688 | 684 | 686 | 3,200 |
| 2025/06/17 | 684 | 690 | 680 | 684 | 4,100 |
| 2025/06/16 | 683 | 685 | 678 | 684 | 7,700 |
| 2025/06/13 | 677 | 680 | 673 | 678 | 5,000 |
| 2025/06/12 | 677 | 680 | 677 | 680 | 17,100 |
| 2025/06/11 | 676 | 680 | 676 | 677 | 4,300 |
| 2025/06/10 | 672 | 682 | 667 | 674 | 13,300 |
| 2025/06/09 | 685 | 686 | 667 | 671 | 9,900 |
| 2025/06/06 | 679 | 685 | 679 | 679 | 8,100 |
| 2025/06/05 | 681 | 681 | 675 | 680 | 4,100 |
| 2025/06/04 | 683 | 683 | 678 | 680 | 2,600 |
| 2025/06/03 | 685 | 685 | 679 | 679 | 5,000 |
| 2025/06/02 | 682 | 684 | 680 | 684 | 7,400 |
| 2025/05/30 | 681 | 683 | 679 | 682 | 4,900 |
| 2025/05/29 | 686 | 686 | 677 | 683 | 6,100 |
| 2025/05/28 | 683 | 697 | 676 | 679 | 13,300 |
| 2025/05/27 | 672 | 681 | 669 | 677 | 4,700 |
| 2025/05/26 | 673 | 674 | 654 | 672 | 18,800 |
| 2025/05/23 | 671 | 673 | 668 | 673 | 4,300 |
| 2025/05/22 | 670 | 682 | 666 | 670 | 5,300 |
| 2025/05/21 | 667 | 671 | 667 | 670 | 2,500 |
| 2025/05/20 | 675 | 675 | 670 | 671 | 2,600 |
| 2025/05/19 | 676 | 681 | 673 | 673 | 12,400 |
| 2025/05/16 | 672 | 681 | 669 | 681 | 7,800 |
| 2025/05/15 | 680 | 687 | 657 | 672 | 36,500 |
| 2025/05/14 | 684 | 687 | 680 | 683 | 3,000 |
| 2025/05/13 | 684 | 689 | 680 | 684 | 9,400 |
| 2025/05/12 | 685 | 688 | 682 | 684 | 14,100 |
| 2025/05/09 | 672 | 695 | 665 | 695 | 29,100 |
| 2025/05/08 | 670 | 679 | 667 | 670 | 8,200 |
| 2025/05/07 | 668 | 670 | 665 | 670 | 3,200 |
| 2025/05/02 | 664 | 670 | 661 | 668 | 5,200 |
| 2025/05/01 | 665 | 671 | 661 | 662 | 5,500 |
| 2025/04/30 | 664 | 666 | 662 | 665 | 3,000 |
| 2025/04/28 | 664 | 671 | 662 | 663 | 3,100 |
| 2025/04/25 | 662 | 673 | 660 | 661 | 4,000 |
| 2025/04/24 | 665 | 667 | 660 | 660 | 3,600 |
| 2025/04/23 | 660 | 663 | 658 | 662 | 2,400 |
| 2025/04/22 | 651 | 660 | 651 | 660 | 3,700 |
| 2025/04/21 | 657 | 662 | 653 | 653 | 3,200 |
| 2025/04/18 | 654 | 665 | 650 | 665 | 5,200 |
| 2025/04/17 | 651 | 656 | 650 | 651 | 2,800 |
| 2025/04/16 | 646 | 651 | 646 | 651 | 2,600 |
| 2025/04/15 | 660 | 660 | 640 | 651 | 19,200 |
| 2025/04/14 | 651 | 654 | 651 | 654 | 2,000 |
| 2025/04/11 | 644 | 650 | 644 | 647 | 3,300 |
| 2025/04/10 | 662 | 663 | 644 | 650 | 14,500 |
| 2025/04/09 | 651 | 651 | 641 | 641 | 7,300 |
| 2025/04/08 | 643 | 674 | 643 | 657 | 8,400 |
| 2025/04/07 | 632 | 658 | 632 | 636 | 19,300 |
| 2025/04/04 | 651 | 662 | 645 | 658 | 17,300 |
| 2025/04/03 | 670 | 677 | 659 | 659 | 20,600 |
| 2025/04/02 | 679 | 679 | 676 | 676 | 3,400 |
| 2025/04/01 | 685 | 686 | 679 | 681 | 4,700 |
| 2025/03/31 | 684 | 696 | 676 | 684 | 15,400 |
| 2025/03/28 | 681 | 700 | 676 | 687 | 26,500 |
| 2025/03/27 | 711 | 714 | 709 | 711 | 13,300 |
| 2025/03/26 | 718 | 718 | 706 | 714 | 22,600 |
| 2025/03/25 | 721 | 721 | 713 | 718 | 13,700 |
| 2025/03/24 | 710 | 717 | 710 | 717 | 7,000 |
| 2025/03/21 | 712 | 715 | 707 | 707 | 8,200 |
| 2025/03/19 | 712 | 716 | 712 | 715 | 8,000 |
| 2025/03/18 | 708 | 712 | 707 | 712 | 3,600 |
| 2025/03/17 | 710 | 710 | 705 | 707 | 12,000 |
| 2025/03/14 | 702 | 708 | 701 | 707 | 6,100 |
| 2025/03/13 | 704 | 705 | 700 | 701 | 13,400 |
| 2025/03/12 | 704 | 705 | 704 | 704 | 7,000 |
| 2025/03/11 | 705 | 707 | 704 | 704 | 6,200 |
| 2025/03/10 | 708 | 717 | 707 | 707 | 11,500 |
| 2025/03/07 | 703 | 705 | 703 | 703 | 9,200 |
| 2025/03/06 | 703 | 706 | 703 | 704 | 5,000 |
| 2025/03/05 | 701 | 709 | 701 | 702 | 10,400 |
| 2025/03/04 | 700 | 704 | 699 | 704 | 5,700 |
| 2025/03/03 | 699 | 700 | 697 | 700 | 7,900 |
| 2025/02/28 | 693 | 693 | 690 | 693 | 3,300 |
| 2025/02/27 | 692 | 696 | 690 | 693 | 3,200 |
| 2025/02/26 | 695 | 695 | 687 | 688 | 3,300 |
| 2025/02/25 | 689 | 696 | 689 | 696 | 5,300 |
| 2025/02/21 | 691 | 691 | 685 | 687 | 4,500 |
| 2025/02/20 | 693 | 693 | 690 | 690 | 4,700 |
| 2025/02/19 | 688 | 693 | 688 | 693 | 5,200 |
| 2025/02/18 | 690 | 692 | 688 | 692 | 3,000 |
| 2025/02/17 | 695 | 695 | 687 | 688 | 8,300 |
| 2025/02/14 | 688 | 692 | 688 | 691 | 5,300 |
| 2025/02/13 | 684 | 693 | 682 | 688 | 23,600 |
| 2025/02/12 | 703 | 714 | 676 | 682 | 45,400 |
| 2025/02/10 | 700 | 706 | 700 | 703 | 8,600 |
| 2025/02/07 | 698 | 704 | 695 | 704 | 9,200 |
| 2025/02/06 | 691 | 698 | 691 | 698 | 3,200 |
| 2025/02/05 | 690 | 694 | 690 | 691 | 6,700 |
| 2025/02/04 | 681 | 688 | 681 | 687 | 3,200 |
| 2025/02/03 | 684 | 688 | 679 | 679 | 19,000 |
| 2025/01/31 | 677 | 685 | 675 | 681 | 26,200 |
| 2025/01/30 | 686 | 691 | 670 | 670 | 120,000 |
| 2025/01/29 | 698 | 699 | 691 | 691 | 11,800 |
| 2025/01/28 | 700 | 702 | 696 | 697 | 9,900 |
| 2025/01/27 | 698 | 709 | 692 | 700 | 24,100 |
| 2025/01/24 | 693 | 698 | 691 | 692 | 7,200 |
| 2025/01/23 | 693 | 696 | 691 | 691 | 5,700 |
| 2025/01/22 | 694 | 695 | 690 | 695 | 8,400 |
| 2025/01/21 | 681 | 698 | 681 | 694 | 17,100 |
| 2025/01/20 | 680 | 700 | 679 | 682 | 18,400 |
| 2025/01/17 | 687 | 689 | 678 | 679 | 18,000 |
| 2025/01/16 | 687 | 696 | 685 | 685 | 13,000 |
| 2025/01/15 | 683 | 695 | 683 | 687 | 9,200 |
| 2025/01/14 | 680 | 687 | 680 | 687 | 13,900 |
| 2025/01/10 | 689 | 689 | 677 | 680 | 10,000 |
| 2025/01/09 | 692 | 693 | 684 | 689 | 17,300 |
| 2025/01/08 | 698 | 702 | 690 | 690 | 9,700 |
| 2025/01/07 | 705 | 705 | 676 | 698 | 34,000 |
| 2025/01/06 | 679 | 718 | 673 | 704 | 67,400 |
| 2024/12/30 | 663 | 670 | 663 | 669 | 13,700 |
| 2024/12/27 | 653 | 660 | 653 | 660 | 17,700 |
| 2024/12/26 | 656 | 657 | 650 | 653 | 44,300 |
| 2024/12/25 | 655 | 658 | 653 | 657 | 21,700 |
| 2024/12/24 | 657 | 657 | 650 | 657 | 20,800 |
| 2024/12/23 | 655 | 659 | 652 | 656 | 18,000 |
| 2024/12/20 | 663 | 666 | 655 | 655 | 15,800 |
| 2024/12/19 | 666 | 666 | 661 | 663 | 20,500 |
| 2024/12/18 | 670 | 670 | 666 | 668 | 10,500 |
| 2024/12/17 | 670 | 670 | 668 | 670 | 2,500 |
| 2024/12/16 | 671 | 671 | 668 | 670 | 7,600 |
| 2024/12/13 | 670 | 670 | 667 | 669 | 5,800 |
| 2024/12/12 | 668 | 670 | 666 | 670 | 8,600 |
| 2024/12/11 | 675 | 675 | 667 | 668 | 15,400 |
| 2024/12/10 | 665 | 671 | 665 | 669 | 20,300 |
| 2024/12/09 | 676 | 678 | 667 | 670 | 24,700 |
| 2024/12/06 | 678 | 678 | 674 | 676 | 6,600 |
| 2024/12/05 | 676 | 679 | 674 | 676 | 17,300 |
| 2024/12/04 | 678 | 678 | 674 | 674 | 6,200 |
| 2024/12/03 | 677 | 680 | 676 | 678 | 7,900 |
| 2024/12/02 | 674 | 680 | 674 | 677 | 11,900 |
| 2024/11/29 | 674 | 678 | 674 | 678 | 5,400 |
| 2024/11/28 | 673 | 678 | 673 | 674 | 11,200 |
| 2024/11/27 | 677 | 678 | 673 | 673 | 11,800 |
| 2024/11/26 | 682 | 685 | 676 | 677 | 9,600 |
| 2024/11/25 | 688 | 689 | 681 | 684 | 8,500 |
| 2024/11/22 | 693 | 693 | 685 | 688 | 7,000 |
| 2024/11/21 | 688 | 692 | 686 | 688 | 9,200 |
| 2024/11/20 | 679 | 689 | 677 | 686 | 13,700 |
| 2024/11/19 | 683 | 684 | 678 | 679 | 7,800 |
| 2024/11/18 | 685 | 686 | 682 | 683 | 6,600 |
| 2024/11/15 | 684 | 688 | 683 | 686 | 9,600 |
| 2024/11/14 | 684 | 685 | 682 | 682 | 7,000 |
| 2024/11/13 | 675 | 694 | 673 | 683 | 20,700 |
| 2024/11/12 | 679 | 683 | 671 | 671 | 13,700 |
| 2024/11/11 | 688 | 688 | 673 | 674 | 38,100 |
| 2024/11/08 | 630 | 713 | 630 | 697 | 115,900 |
| 2024/11/07 | 631 | 632 | 630 | 631 | 2,400 |
| 2024/11/06 | 634 | 635 | 630 | 630 | 4,900 |
| 2024/11/05 | 640 | 641 | 633 | 633 | 3,200 |
| 2024/11/01 | 638 | 640 | 633 | 640 | 7,400 |
| 2024/10/31 | 618 | 637 | 618 | 636 | 17,200 |
| 2024/10/30 | 631 | 631 | 612 | 612 | 77,500 |
| 2024/10/29 | 630 | 636 | 629 | 633 | 5,900 |
| 2024/10/28 | 631 | 636 | 629 | 632 | 5,700 |
| 2024/10/25 | 641 | 644 | 630 | 631 | 13,800 |
| 2024/10/24 | 645 | 645 | 641 | 645 | 3,900 |
| 2024/10/23 | 645 | 651 | 644 | 646 | 3,000 |
| 2024/10/22 | 651 | 655 | 648 | 650 | 8,800 |
| 2024/10/21 | 663 | 663 | 651 | 651 | 15,200 |
| 2024/10/18 | 673 | 678 | 663 | 666 | 10,100 |
| 2024/10/17 | 671 | 673 | 665 | 673 | 8,100 |
| 2024/10/16 | 678 | 680 | 671 | 676 | 4,500 |