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
2016/12/30 1,137 1,141 1,122 1,141 10,700
2016/12/29 1,131 1,136 1,125 1,129 15,900
2016/12/28 1,126 1,134 1,126 1,131 11,600
2016/12/27 1,132 1,132 1,126 1,129 4,300
2016/12/26 1,133 1,133 1,123 1,131 15,900
2016/12/22 1,130 1,134 1,124 1,133 11,800
2016/12/21 1,140 1,140 1,132 1,133 14,700
2016/12/20 1,149 1,154 1,136 1,140 35,700
2016/12/19 1,151 1,154 1,135 1,146 21,200
2016/12/16 1,159 1,161 1,150 1,157 12,900
2016/12/15 1,160 1,160 1,147 1,160 13,800
2016/12/14 1,160 1,160 1,146 1,156 13,900
2016/12/13 1,160 1,160 1,148 1,156 14,700
2016/12/12 1,165 1,165 1,148 1,157 12,600
2016/12/09 1,150 1,155 1,139 1,155 23,500
2016/12/08 1,156 1,156 1,137 1,144 28,100
2016/12/07 1,149 1,157 1,149 1,153 12,500
2016/12/06 1,170 1,170 1,146 1,150 11,700
2016/12/05 1,154 1,155 1,146 1,152 13,900
2016/12/02 1,156 1,160 1,145 1,156 14,000
2016/12/01 1,192 1,192 1,163 1,169 18,300
2016/11/30 1,182 1,185 1,170 1,181 7,800
2016/11/29 1,181 1,187 1,171 1,182 8,900
2016/11/28 1,180 1,190 1,161 1,189 6,800
2016/11/25 1,187 1,188 1,177 1,182 4,600
2016/11/24 1,195 1,195 1,155 1,190 5,600
2016/11/22 1,180 1,198 1,180 1,195 4,700
2016/11/21 1,192 1,198 1,135 1,198 10,300
2016/11/18 1,199 1,200 1,190 1,193 4,700
2016/11/17 1,180 1,194 1,179 1,191 6,600
2016/11/16 1,170 1,180 1,166 1,180 9,400
2016/11/15 1,165 1,172 1,159 1,167 4,000
2016/11/14 1,168 1,174 1,155 1,155 6,200
2016/11/11 1,151 1,171 1,149 1,149 6,700
2016/11/10 1,150 1,176 1,147 1,158 11,700
2016/11/09 1,200 1,200 1,117 1,122 13,300
2016/11/08 1,180 1,198 1,180 1,198 5,200
2016/11/07 1,182 1,185 1,167 1,185 7,900
2016/11/04 1,202 1,211 1,178 1,188 10,900
2016/11/02 1,229 1,245 1,192 1,215 9,500
2016/11/01 1,242 1,248 1,236 1,248 17,000
2016/10/31 1,227 1,240 1,216 1,240 17,100
2016/10/28 1,200 1,227 1,189 1,227 14,100
2016/10/27 1,229 1,229 1,204 1,209 7,300
2016/10/26 1,209 1,224 1,199 1,224 13,500
2016/10/25 1,185 1,209 1,180 1,209 17,800
2016/10/24 1,180 1,185 1,174 1,184 12,600
2016/10/21 1,179 1,179 1,172 1,176 4,600
2016/10/20 1,164 1,179 1,159 1,178 8,100
2016/10/19 1,173 1,175 1,170 1,173 1,900
2016/10/18 1,165 1,176 1,163 1,172 5,200
2016/10/17 1,161 1,174 1,152 1,165 4,200
2016/10/14 1,179 1,179 1,148 1,155 11,200
2016/10/13 1,147 1,175 1,142 1,175 10,000
2016/10/12 1,143 1,167 1,143 1,160 6,700
2016/10/11 1,142 1,167 1,142 1,154 5,600
2016/10/07 1,152 1,158 1,145 1,153 4,700
2016/10/06 1,175 1,175 1,154 1,165 4,900
2016/10/05 1,144 1,165 1,142 1,165 6,000
2016/10/04 1,170 1,170 1,147 1,159 7,500
2016/10/03 1,175 1,175 1,155 1,163 5,300
2016/09/30 1,164 1,167 1,137 1,165 7,000
2016/09/29 1,155 1,174 1,152 1,164 12,700
2016/09/28 1,174 1,176 1,131 1,176 14,000
2016/09/27 1,175 1,188 1,143 1,188 20,200
2016/09/26 1,182 1,182 1,163 1,173 14,200
2016/09/23 1,184 1,184 1,161 1,182 16,400
2016/09/21 1,123 1,167 1,123 1,159 9,700
2016/09/20 1,130 1,139 1,121 1,134 8,100
2016/09/16 1,121 1,127 1,113 1,123 4,300
2016/09/15 1,119 1,126 1,118 1,121 5,700
2016/09/14 1,128 1,135 1,121 1,130 8,300
2016/09/13 1,117 1,138 1,114 1,126 13,400
2016/09/12 1,109 1,117 1,105 1,115 5,300
2016/09/09 1,122 1,122 1,104 1,112 10,600
2016/09/08 1,121 1,121 1,114 1,118 5,500
2016/09/07 1,113 1,120 1,105 1,116 10,600
2016/09/06 1,102 1,113 1,102 1,112 10,300
2016/09/05 1,111 1,117 1,103 1,105 13,000
2016/09/02 1,125 1,126 1,110 1,116 4,800
2016/09/01 1,129 1,129 1,108 1,116 7,400
2016/08/31 1,128 1,128 1,109 1,117 7,900
2016/08/30 1,117 1,122 1,109 1,109 11,100
2016/08/29 1,131 1,131 1,101 1,117 17,000
2016/08/26 1,124 1,124 1,107 1,107 9,100
2016/08/25 1,146 1,146 1,118 1,120 10,500
2016/08/24 1,143 1,143 1,120 1,138 18,600
2016/08/23 1,130 1,137 1,116 1,136 23,000
2016/08/22 1,106 1,143 1,106 1,130 11,600
2016/08/19 1,108 1,112 1,102 1,106 11,400
2016/08/18 1,111 1,119 1,102 1,106 13,600
2016/08/17 1,143 1,143 1,110 1,115 16,800
2016/08/16 1,167 1,167 1,148 1,149 12,300
2016/08/15 1,170 1,171 1,157 1,164 7,300
2016/08/12 1,156 1,175 1,155 1,171 16,100
2016/08/10 1,186 1,187 1,145 1,154 30,000
2016/08/09 1,170 1,185 1,167 1,178 11,800
2016/08/08 1,170 1,191 1,151 1,173 33,200
2016/08/05 1,191 1,200 1,167 1,188 34,800
2016/08/04 1,204 1,218 1,194 1,203 37,400
2016/08/03 1,217 1,235 1,200 1,204 22,100
2016/08/02 1,210 1,248 1,192 1,229 53,000
2016/08/01 1,262 1,278 1,211 1,213 92,000
2016/07/29 1,270 1,330 1,260 1,309 314,000
2016/07/28 1,257 1,333 1,233 1,271 470,500
2016/07/27 1,255 1,285 1,248 1,280 91,000
2016/07/26 1,246 1,257 1,218 1,239 55,700
2016/07/25 1,225 1,279 1,225 1,226 68,000
2016/07/22 1,220 1,260 1,212 1,222 53,300
2016/07/21 1,313 1,317 1,231 1,237 50,500
2016/07/20 1,262 1,320 1,260 1,317 76,500
2016/07/19 1,250 1,288 1,244 1,268 41,300
2016/07/15 1,248 1,285 1,227 1,250 54,700
2016/07/14 1,262 1,295 1,253 1,257 45,900
2016/07/13 1,281 1,309 1,248 1,262 69,700
2016/07/12 1,267 1,309 1,250 1,301 127,500
2016/07/11 1,253 1,279 1,225 1,257 130,600
2016/07/08 1,255 1,299 1,238 1,253 95,500
2016/07/07 1,260 1,309 1,230 1,244 93,600
2016/07/06 1,254 1,276 1,205 1,246 93,300
2016/07/05 1,211 1,276 1,202 1,266 125,300
2016/07/04 1,148 1,232 1,146 1,227 118,800
2016/07/01 1,121 1,129 1,113 1,127 54,300
2016/06/30 1,095 1,100 1,087 1,100 67,500
2016/06/29 1,075 1,092 1,070 1,080 53,900
2016/06/28 1,044 1,075 1,039 1,067 23,800
2016/06/27 1,036 1,044 1,028 1,044 29,900
2016/06/24 1,070 1,072 1,003 1,026 35,800
2016/06/23 1,070 1,070 1,050 1,065 18,600
2016/06/22 1,070 1,073 1,065 1,068 25,600
2016/06/21 1,064 1,065 1,058 1,065 8,500
2016/06/20 1,065 1,068 1,061 1,065 11,000
2016/06/17 1,061 1,070 1,056 1,065 21,400
2016/06/16 1,058 1,062 1,033 1,055 27,600
2016/06/15 1,061 1,066 1,058 1,066 24,900
2016/06/14 1,057 1,070 1,056 1,069 52,600
2016/06/13 1,067 1,070 1,058 1,063 34,500
2016/06/10 1,091 1,093 1,067 1,071 47,000
2016/06/09 1,077 1,093 1,074 1,093 69,900
2016/06/08 1,077 1,079 1,066 1,077 44,100
2016/06/07 1,093 1,094 1,063 1,079 139,000
2016/06/06 1,094 1,110 1,064 1,095 395,800
2016/06/03 966 966 958 960 1,900
2016/06/02 965 967 957 967 3,000
2016/06/01 966 966 962 962 3,100
2016/05/31 960 967 957 964 3,500
2016/05/30 957 962 957 960 3,300
2016/05/27 962 965 960 965 3,000
2016/05/26 960 961 960 961 500
2016/05/25 951 962 951 955 1,700
2016/05/24 965 965 965 965 400
2016/05/23 955 969 955 964 700
2016/05/20 949 955 949 955 500
2016/05/19 948 976 946 960 6,400
2016/05/18 964 964 947 948 5,900
2016/05/17 962 965 955 955 3,700
2016/05/16 965 965 958 962 4,500
2016/05/13 967 969 967 969 300
2016/05/12 973 975 966 966 1,200
2016/05/11 973 980 972 974 2,900
2016/05/10 979 982 960 973 14,500
2016/05/09 953 1,016 942 1,000 16,200
2016/05/06 959 959 949 949 5,600
2016/05/02 972 972 953 958 9,700
2016/04/28 965 970 959 970 9,000
2016/04/27 971 978 952 974 3,300
2016/04/26 961 969 960 967 2,200
2016/04/25 955 960 953 960 1,400
2016/04/22 956 960 955 955 2,600
2016/04/21 959 960 955 958 2,700
2016/04/20 949 960 949 959 2,300
2016/04/19 949 953 949 952 1,300
2016/04/18 949 953 947 949 2,100
2016/04/15 956 957 948 955 2,400
2016/04/14 941 959 941 954 4,300
2016/04/13 955 955 940 955 3,700
2016/04/12 925 939 925 933 2,600
2016/04/11 931 942 924 925 6,700
2016/04/08 938 942 914 927 20,100
2016/04/07 951 960 942 942 8,700
2016/04/06 953 968 950 951 17,200
2016/04/05 971 975 951 960 20,300
2016/04/04 979 980 971 971 3,600
2016/04/01 992 992 975 979 7,800
2016/03/31 986 993 980 985 6,700
2016/03/30 996 996 985 986 2,000
2016/03/29 982 990 982 987 6,000
2016/03/28 1,003 1,004 998 1,001 4,000
2016/03/25 1,000 1,003 998 999 8,200
2016/03/24 1,000 1,004 1,000 1,002 3,700
2016/03/23 1,001 1,001 994 998 8,500
2016/03/22 1,006 1,015 995 1,002 9,600
2016/03/18 1,000 1,007 995 1,006 11,600
2016/03/17 1,002 1,002 999 999 4,500
2016/03/16 1,000 1,005 1,000 1,005 3,600
2016/03/15 1,000 1,003 998 1,001 1,600
2016/03/14 998 1,005 998 999 8,000
2016/03/11 1,003 1,003 993 1,003 5,300
2016/03/10 999 1,002 998 1,002 3,500
2016/03/09 1,006 1,006 998 998 1,400
2016/03/08 1,002 1,002 1,001 1,001 400
2016/03/07 998 1,003 983 1,002 9,600
2016/03/04 996 1,000 993 1,000 4,300
2016/03/03 994 1,006 994 996 6,900
2016/03/02 1,005 1,005 997 999 6,800
2016/03/01 998 1,000 996 1,000 5,200
2016/02/29 990 995 986 993 3,900
2016/02/26 986 990 983 990 1,600
2016/02/25 980 984 979 982 1,900
2016/02/24 980 985 980 980 3,700
2016/02/23 985 992 984 985 2,800
2016/02/22 985 986 980 986 2,100
2016/02/19 986 986 980 985 6,000
2016/02/18 990 995 985 985 2,700
2016/02/17 994 994 985 985 4,600
2016/02/16 980 989 980 985 4,800
2016/02/15 990 991 960 980 23,700
2016/02/12 990 998 975 988 23,100
2016/02/10 995 1,000 993 993 11,300
2016/02/09 1,001 1,001 995 995 7,200
2016/02/08 996 1,001 996 1,001 3,800
2016/02/05 998 1,001 996 996 4,200
2016/02/04 1,003 1,003 997 998 900
2016/02/03 996 1,005 996 997 6,700
2016/02/02 1,000 1,003 995 996 9,900
2016/02/01 1,000 1,001 999 999 10,000
2016/01/29 1,000 1,001 999 1,000 4,300
2016/01/28 998 1,003 997 1,002 2,000
2016/01/27 1,000 1,000 998 998 4,200
2016/01/26 998 999 996 999 7,900
2016/01/25 999 1,000 998 998 7,600
2016/01/22 994 1,000 985 997 8,900
2016/01/21 995 1,000 994 994 13,500
2016/01/20 1,000 1,003 998 1,003 4,100
2016/01/19 999 1,001 998 1,000 3,500
2016/01/18 999 1,005 998 1,005 10,100
2016/01/15 1,000 1,003 1,000 1,002 2,300
2016/01/14 1,001 1,001 998 1,000 14,800
2016/01/13 1,000 1,003 1,000 1,000 2,900
2016/01/12 1,000 1,005 1,000 1,002 6,100
2016/01/08 1,002 1,005 1,000 1,002 8,100
2016/01/07 1,002 1,003 1,000 1,000 4,900
2016/01/06 1,003 1,007 1,001 1,002 5,300
2016/01/05 1,000 1,013 1,000 1,003 7,300
2016/01/04 1,013 1,013 1,000 1,004 9,100

このページの先頭へ