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
2014/12/30 1,020 1,025 1,011 1,025 19,300
2014/12/29 1,019 1,020 1,010 1,019 8,600
2014/12/26 1,005 1,010 1,002 1,008 8,400
2014/12/25 1,000 1,003 999 1,003 7,000
2014/12/24 1,000 1,004 999 1,001 12,600
2014/12/22 1,002 1,008 1,000 1,006 11,900
2014/12/19 1,007 1,007 998 1,003 8,200
2014/12/18 1,003 1,003 996 998 3,200
2014/12/17 999 1,005 989 1,003 11,200
2014/12/16 1,013 1,013 995 999 9,800
2014/12/15 998 999 985 998 12,200
2014/12/12 986 999 986 997 4,400
2014/12/11 981 1,004 981 990 20,000
2014/12/10 994 1,004 988 1,004 23,300
2014/12/09 998 998 994 997 7,600
2014/12/08 1,000 1,004 992 998 20,000
2014/12/05 991 999 990 990 10,100
2014/12/04 996 998 994 996 12,700
2014/12/03 998 1,000 994 994 14,300
2014/12/02 996 998 990 990 9,800
2014/12/01 994 999 992 992 13,600
2014/11/28 990 995 989 989 8,300
2014/11/27 986 989 982 989 3,000
2014/11/26 985 985 980 984 10,900
2014/11/25 972 984 972 976 18,400
2014/11/21 966 971 965 970 8,600
2014/11/20 967 967 965 965 3,600
2014/11/19 969 969 965 967 3,200
2014/11/18 970 976 961 967 12,900
2014/11/17 967 970 961 970 3,400
2014/11/14 971 971 963 969 6,100
2014/11/13 961 965 961 964 5,800
2014/11/12 966 968 966 967 5,900
2014/11/11 962 970 962 967 8,000
2014/11/10 957 966 957 962 7,800
2014/11/07 962 967 960 960 10,500
2014/11/06 958 960 958 960 3,400
2014/11/05 958 960 958 960 6,600
2014/11/04 960 960 952 959 9,000
2014/10/31 955 964 952 952 7,100
2014/10/30 968 968 933 948 33,200
2014/10/29 967 969 962 962 1,800
2014/10/28 964 964 959 959 1,600
2014/10/27 970 970 959 959 4,300
2014/10/24 968 969 960 961 2,700
2014/10/23 970 970 963 968 1,500
2014/10/22 953 967 953 963 3,200
2014/10/21 965 970 950 968 3,900
2014/10/20 953 970 953 964 3,200
2014/10/17 948 985 948 953 6,700
2014/10/16 950 963 948 963 5,500
2014/10/15 959 962 950 955 8,400
2014/10/14 958 985 958 959 7,200
2014/10/10 967 967 960 962 5,800
2014/10/09 972 972 968 968 3,300
2014/10/08 966 979 961 975 2,700
2014/10/07 980 980 970 979 6,500
2014/10/06 972 977 972 975 2,600
2014/10/03 965 972 961 971 7,800
2014/10/02 970 970 967 967 8,200
2014/10/01 977 980 970 974 15,200
2014/09/30 985 985 975 978 7,400
2014/09/29 982 983 977 980 5,100
2014/09/26 970 989 970 982 16,600
2014/09/25 1,002 1,005 1,000 1,005 11,600
2014/09/24 1,001 1,004 999 1,000 6,800
2014/09/22 999 1,000 999 999 12,500
2014/09/19 997 998 996 997 2,900
2014/09/18 997 997 993 995 8,100
2014/09/17 996 997 990 997 8,300
2014/09/16 993 995 990 995 18,200
2014/09/12 991 995 991 993 6,800
2014/09/11 992 997 991 993 12,800
2014/09/10 985 990 985 990 6,700
2014/09/09 979 990 978 990 11,800
2014/09/08 977 979 974 979 8,900
2014/09/05 976 977 975 977 5,300
2014/09/04 975 976 975 976 6,600
2014/09/03 979 979 974 974 9,500
2014/09/02 978 979 975 977 2,700
2014/09/01 977 978 974 978 6,600
2014/08/29 972 977 971 977 4,900
2014/08/28 973 975 970 971 8,400
2014/08/27 968 973 968 973 2,800
2014/08/26 970 971 968 968 3,700
2014/08/25 970 970 968 968 1,200
2014/08/22 970 971 968 969 3,800
2014/08/21 968 970 968 970 11,000
2014/08/20 965 968 965 968 4,600
2014/08/19 965 965 965 965 300
2014/08/18 962 962 956 957 2,300
2014/08/15 962 962 960 960 400
2014/08/14 955 962 955 958 500
2014/08/13 961 962 952 962 1,600
2014/08/12 959 962 951 962 1,800
2014/08/11 957 962 955 958 4,700
2014/08/08 959 959 957 958 1,500
2014/08/06 955 963 955 963 2,500
2014/08/05 956 962 956 962 1,000
2014/08/04 953 955 953 955 1,400
2014/08/01 958 958 955 957 13,500
2014/07/31 962 964 960 963 3,100
2014/07/30 959 965 959 960 3,500
2014/07/29 963 967 960 965 3,100
2014/07/28 959 965 959 965 6,000
2014/07/25 960 964 959 961 1,200
2014/07/24 964 964 959 959 2,100
2014/07/23 959 962 959 962 2,000
2014/07/22 962 967 959 963 3,300
2014/07/18 964 964 961 961 1,500
2014/07/17 965 965 961 961 1,500
2014/07/16 964 967 963 963 2,500
2014/07/15 967 967 962 963 800
2014/07/14 958 967 958 967 3,600
2014/07/11 960 966 960 965 2,900
2014/07/10 955 966 955 965 7,800
2014/07/09 965 965 954 962 9,400
2014/07/08 953 957 950 957 6,100
2014/07/07 952 955 950 951 4,400
2014/07/04 950 953 943 953 9,900
2014/07/03 940 955 940 950 17,400
2014/07/02 947 948 940 943 9,800
2014/07/01 948 948 942 945 6,200
2014/06/30 938 943 935 940 6,900
2014/06/27 936 941 936 938 6,800
2014/06/26 943 943 938 940 1,800
2014/06/25 944 944 937 938 2,100
2014/06/24 938 944 937 941 2,300
2014/06/23 938 944 936 938 2,800
2014/06/20 936 939 936 938 1,700
2014/06/19 930 939 930 939 2,000
2014/06/18 942 942 925 930 6,600
2014/06/17 935 941 935 937 1,700
2014/06/16 934 944 933 933 3,500
2014/06/13 930 935 930 935 1,700
2014/06/12 926 930 925 930 2,600
2014/06/11 930 930 926 927 2,000
2014/06/10 929 933 925 933 4,900
2014/06/09 930 930 925 925 1,100
2014/06/06 929 929 922 922 2,700
2014/06/05 934 934 922 922 8,600
2014/06/04 936 938 926 926 3,200
2014/06/03 933 936 930 936 5,600
2014/06/02 929 935 929 935 7,200
2014/05/30 929 929 928 929 2,900
2014/05/29 928 929 926 926 1,800
2014/05/28 928 930 920 929 7,400
2014/05/27 930 930 911 929 13,400
2014/05/26 929 929 913 929 6,300
2014/05/23 920 926 919 926 400
2014/05/22 920 922 920 921 400
2014/05/21 921 921 921 921 200
2014/05/20 920 926 920 925 500
2014/05/19 929 929 918 921 1,100
2014/05/16 923 929 920 929 2,200
2014/05/15 921 923 921 923 700
2014/05/14 915 927 915 923 1,300
2014/05/13 930 930 913 913 6,900
2014/05/12 923 932 923 932 1,600
2014/05/09 925 925 920 923 700
2014/05/08 925 932 912 912 3,900
2014/05/07 922 932 922 924 700
2014/05/02 932 950 921 929 9,600
2014/05/01 934 934 919 925 5,400
2014/04/30 924 934 924 934 1,800
2014/04/28 922 922 921 922 1,100
2014/04/25 922 922 922 922 800
2014/04/24 922 922 922 922 100
2014/04/23 920 921 915 915 3,000
2014/04/22 920 922 918 918 700
2014/04/21 922 922 918 920 1,300
2014/04/18 925 926 922 922 2,400
2014/04/17 920 922 919 922 1,900
2014/04/16 920 921 920 920 1,200
2014/04/15 920 920 920 920 100
2014/04/14 915 922 915 918 2,500
2014/04/11 916 916 916 916 300
2014/04/10 925 925 923 923 1,200
2014/04/09 920 920 911 911 6,100
2014/04/08 914 919 914 919 400
2014/04/07 910 930 910 912 7,200
2014/04/04 920 928 920 925 2,100
2014/04/03 920 928 920 922 1,500
2014/04/02 919 928 919 921 5,200
2014/04/01 928 928 914 918 5,500
2014/03/31 920 923 920 921 3,600
2014/03/28 922 922 910 910 3,600
2014/03/27 925 925 905 916 8,700
2014/03/26 947 952 945 945 9,600
2014/03/25 945 950 945 950 12,100
2014/03/24 945 949 945 945 11,800
2014/03/20 947 952 945 945 7,100
2014/03/19 954 956 945 947 4,400
2014/03/18 956 956 945 945 3,300
2014/03/17 957 960 935 947 10,300
2014/03/14 955 958 951 957 4,300
2014/03/13 956 958 956 958 4,300
2014/03/12 956 957 951 955 6,500
2014/03/11 959 961 951 955 5,700
2014/03/10 960 960 951 951 3,700
2014/03/07 952 957 952 956 1,700
2014/03/06 952 952 948 951 2,000
2014/03/05 946 957 946 952 3,200
2014/03/04 945 950 942 946 5,600
2014/03/03 958 958 945 950 7,000
2014/02/28 940 949 937 947 2,500
2014/02/27 940 940 938 940 500
2014/02/26 945 946 938 938 1,800
2014/02/25 932 951 932 940 16,900
2014/02/24 940 945 940 943 1,100
2014/02/21 940 948 940 945 2,700
2014/02/20 942 947 938 938 2,400
2014/02/19 945 948 945 948 1,200
2014/02/18 947 947 935 945 2,600
2014/02/17 938 943 933 941 1,100
2014/02/14 945 948 931 932 7,700
2014/02/13 947 948 941 944 3,700
2014/02/12 946 955 946 946 1,600
2014/02/10 946 949 945 946 2,200
2014/02/07 957 957 942 946 3,100
2014/02/06 948 955 942 942 4,000
2014/02/05 940 952 940 942 7,800
2014/02/04 929 938 922 938 10,900
2014/02/03 947 952 945 952 5,500
2014/01/31 950 952 945 952 1,700
2014/01/30 951 955 941 945 8,400
2014/01/29 958 970 950 951 14,500
2014/01/28 955 955 950 955 2,800
2014/01/27 956 956 925 954 18,800
2014/01/24 958 959 953 955 12,300
2014/01/23 953 956 952 956 5,700
2014/01/22 951 959 951 952 4,100
2014/01/21 950 956 950 951 8,700
2014/01/20 943 955 943 953 14,900
2014/01/17 940 945 939 943 6,100
2014/01/16 936 939 933 939 16,900
2014/01/15 936 936 930 936 7,700
2014/01/14 928 930 920 921 18,900
2014/01/10 929 930 925 930 6,200
2014/01/09 925 926 920 923 3,700
2014/01/08 917 923 916 919 6,800
2014/01/07 917 917 914 914 6,600
2014/01/06 911 915 907 908 21,400

このページの先頭へ