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
2019/12/30 972 976 972 976 3,800
2019/12/27 973 975 973 975 3,200
2019/12/26 969 975 969 975 9,600
2019/12/25 971 974 970 974 6,000
2019/12/24 974 975 971 974 6,500
2019/12/23 975 975 970 970 5,600
2019/12/20 971 975 968 974 4,100
2019/12/19 972 975 971 972 4,500
2019/12/18 974 975 971 974 5,300
2019/12/17 975 975 971 973 6,100
2019/12/16 971 975 970 971 4,800
2019/12/13 973 977 970 972 14,500
2019/12/12 978 978 974 974 2,500
2019/12/11 977 977 970 975 5,500
2019/12/10 980 980 974 977 10,400
2019/12/09 968 974 967 971 6,800
2019/12/06 968 973 968 968 5,900
2019/12/05 970 973 970 971 2,700
2019/12/04 970 974 968 970 11,800
2019/12/03 972 975 971 971 5,100
2019/12/02 980 980 973 973 7,500
2019/11/29 973 979 973 979 3,300
2019/11/28 980 980 974 974 2,800
2019/11/27 973 977 973 974 5,600
2019/11/26 974 978 973 973 4,900
2019/11/25 980 980 974 974 6,000
2019/11/22 977 979 977 977 3,000
2019/11/21 980 980 977 979 2,300
2019/11/20 973 980 973 980 3,100
2019/11/19 982 982 974 975 3,500
2019/11/18 980 980 974 976 4,000
2019/11/15 979 981 977 981 7,400
2019/11/14 978 982 975 975 3,000
2019/11/13 983 987 977 977 4,900
2019/11/12 988 988 979 988 5,500
2019/11/11 991 992 983 988 5,500
2019/11/08 989 991 983 988 7,900
2019/11/07 983 993 979 985 11,000
2019/11/06 989 990 983 990 5,300
2019/11/05 976 985 976 984 6,500
2019/11/01 990 990 980 982 5,100
2019/10/31 1,002 1,002 980 992 8,700
2019/10/30 978 1,000 975 1,000 23,800
2019/10/29 977 978 976 978 2,900
2019/10/28 974 975 971 975 3,200
2019/10/25 974 976 971 973 3,400
2019/10/24 978 979 968 971 6,000
2019/10/23 977 977 970 975 4,700
2019/10/21 977 979 975 979 3,400
2019/10/18 979 979 977 978 1,900
2019/10/17 972 979 972 977 3,600
2019/10/16 972 980 972 980 5,800
2019/10/15 973 975 970 975 6,800
2019/10/11 967 973 967 972 3,200
2019/10/10 972 974 972 972 1,400
2019/10/09 975 975 969 973 2,500
2019/10/08 973 975 971 975 2,100
2019/10/07 974 974 966 973 2,100
2019/10/04 972 974 970 972 3,000
2019/10/03 963 969 962 967 3,100
2019/10/02 971 975 966 966 6,500
2019/10/01 975 975 969 970 5,500
2019/09/30 970 977 964 971 7,600
2019/09/27 972 972 962 970 5,200
2019/09/26 995 996 984 992 17,900
2019/09/25 985 994 983 993 7,700
2019/09/24 987 990 980 990 7,700
2019/09/20 992 992 983 987 6,200
2019/09/19 987 992 986 992 8,300
2019/09/18 993 993 983 991 7,800
2019/09/17 993 995 987 990 13,000
2019/09/13 990 995 980 994 15,900
2019/09/12 990 993 976 984 10,100
2019/09/11 978 994 978 994 9,900
2019/09/10 979 979 973 979 2,600
2019/09/09 978 979 974 979 3,200
2019/09/06 970 980 970 978 3,600
2019/09/05 970 972 965 970 6,800
2019/09/04 961 971 960 966 3,700
2019/09/03 965 968 965 968 2,000
2019/09/02 986 986 960 964 17,300
2019/08/30 968 985 968 985 8,700
2019/08/29 963 970 963 965 2,700
2019/08/28 961 970 955 964 5,700
2019/08/27 972 973 966 970 2,200
2019/08/26 959 975 959 972 10,000
2019/08/23 965 974 965 974 2,600
2019/08/22 962 971 960 971 2,900
2019/08/21 961 970 961 963 2,400
2019/08/20 969 977 967 974 2,700
2019/08/19 967 970 964 966 2,100
2019/08/16 968 969 963 965 4,100
2019/08/15 952 968 952 968 3,100
2019/08/14 959 968 959 965 4,100
2019/08/13 950 962 943 960 7,000
2019/08/09 971 971 954 956 3,000
2019/08/08 953 969 951 966 9,300
2019/08/07 957 979 953 953 10,300
2019/08/06 950 965 945 958 7,300
2019/08/05 961 964 952 962 13,200
2019/08/02 970 973 960 960 10,200
2019/08/01 976 978 973 974 3,800
2019/07/31 973 979 973 978 3,900
2019/07/30 973 978 972 974 4,900
2019/07/29 976 977 972 973 2,400
2019/07/26 974 981 973 975 1,700
2019/07/25 976 984 969 981 6,700
2019/07/24 977 977 971 974 3,000
2019/07/23 971 978 971 977 1,400
2019/07/22 968 975 967 968 2,400
2019/07/19 965 971 963 966 5,100
2019/07/18 972 976 965 965 9,000
2019/07/17 971 976 971 974 2,800
2019/07/16 973 975 971 971 1,900
2019/07/12 978 979 974 976 3,800
2019/07/11 999 999 973 978 16,600
2019/07/10 971 978 970 970 5,600
2019/07/09 971 979 971 975 3,000
2019/07/08 989 989 971 971 9,300
2019/07/05 975 994 975 994 14,200
2019/07/04 973 981 973 975 9,700
2019/07/03 966 976 966 976 5,400
2019/07/02 972 977 971 973 3,600
2019/07/01 971 975 967 967 9,900
2019/06/28 959 970 959 963 5,500
2019/06/27 963 970 961 962 3,900
2019/06/26 966 973 958 958 4,600
2019/06/25 971 971 965 965 1,600
2019/06/24 971 973 968 970 1,000
2019/06/21 978 978 968 968 2,800
2019/06/20 970 978 968 977 2,300
2019/06/19 975 977 970 970 4,900
2019/06/18 978 978 970 975 4,000
2019/06/17 953 978 953 976 5,100
2019/06/14 979 979 966 979 6,100
2019/06/13 968 974 960 970 4,300
2019/06/12 979 979 969 969 5,200
2019/06/11 973 980 972 980 4,400
2019/06/10 979 979 970 977 4,200
2019/06/07 978 980 964 980 4,800
2019/06/06 978 978 972 978 3,900
2019/06/05 969 978 968 978 7,000
2019/06/04 967 969 966 969 3,900
2019/06/03 953 968 953 968 9,900
2019/05/31 947 958 947 952 3,800
2019/05/30 948 960 947 947 5,000
2019/05/29 950 962 947 947 9,500
2019/05/28 965 972 950 950 20,300
2019/05/27 942 971 942 965 8,400
2019/05/24 949 966 940 943 13,600
2019/05/23 953 967 947 951 13,200
2019/05/22 971 974 963 964 3,700
2019/05/21 976 976 965 971 4,000
2019/05/20 982 982 968 977 2,700
2019/05/17 985 985 970 982 4,400
2019/05/16 981 984 978 983 6,600
2019/05/15 979 984 968 980 4,700
2019/05/14 965 982 951 980 8,600
2019/05/13 971 975 957 966 10,400
2019/05/10 961 985 961 969 15,200
2019/05/09 963 977 947 971 16,200
2019/05/08 968 979 930 933 18,300
2019/05/07 979 979 966 966 8,100
2019/04/26 966 981 966 977 6,100
2019/04/25 982 982 972 976 4,900
2019/04/24 977 978 966 967 8,500
2019/04/23 974 980 968 977 4,800
2019/04/22 970 980 967 977 3,600
2019/04/19 978 978 972 976 2,300
2019/04/18 985 985 973 981 4,100
2019/04/17 982 987 979 987 3,800
2019/04/16 985 985 979 984 3,500
2019/04/15 978 989 977 988 6,600
2019/04/12 966 975 964 973 8,200
2019/04/11 969 975 963 967 18,200
2019/04/10 974 974 965 973 6,500
2019/04/09 974 977 974 977 2,100
2019/04/08 977 978 973 978 3,400
2019/04/05 972 977 970 977 4,800
2019/04/04 971 983 971 974 8,400
2019/04/03 981 988 974 982 4,700
2019/04/02 983 985 977 982 5,600
2019/04/01 974 991 974 984 15,200
2019/03/29 977 980 961 971 9,200
2019/03/28 976 978 972 974 7,900
2019/03/27 977 982 971 980 7,600
2019/03/26 984 996 984 995 20,500
2019/03/25 982 992 974 981 7,900
2019/03/22 994 994 985 993 8,900
2019/03/20 981 991 980 985 4,700
2019/03/19 994 994 983 984 12,900
2019/03/18 985 993 985 992 7,400
2019/03/15 990 996 983 987 10,600
2019/03/14 975 991 971 991 13,000
2019/03/13 971 979 971 976 5,000
2019/03/12 979 986 973 986 6,100
2019/03/11 969 973 963 973 3,500
2019/03/08 972 987 946 972 28,300
2019/03/07 984 988 979 987 6,200
2019/03/06 984 988 981 985 5,000
2019/03/05 980 984 979 984 4,800
2019/03/04 983 985 974 984 4,000
2019/03/01 978 982 972 981 7,400
2019/02/28 982 984 975 977 8,300
2019/02/27 979 984 978 981 8,000
2019/02/26 971 981 967 980 4,900
2019/02/25 983 983 967 977 7,300
2019/02/22 980 982 975 982 5,500
2019/02/21 978 980 974 979 4,600
2019/02/20 964 981 964 979 1,700
2019/02/19 981 984 972 972 4,800
2019/02/18 980 984 973 982 6,400
2019/02/15 970 977 963 977 7,400
2019/02/14 955 972 955 971 14,200
2019/02/13 932 970 930 958 16,800
2019/02/12 928 937 923 937 12,700
2019/02/08 929 933 928 929 5,500
2019/02/07 943 943 932 934 3,900
2019/02/06 950 956 940 943 12,000
2019/02/05 935 949 933 940 10,400
2019/02/04 933 949 933 934 9,300
2019/02/01 944 944 932 933 7,000
2019/01/31 934 951 931 933 4,700
2019/01/30 955 955 932 932 10,800
2019/01/29 952 955 951 951 2,400
2019/01/28 966 967 951 951 10,900
2019/01/25 968 971 965 965 3,300
2019/01/24 970 970 962 962 1,900
2019/01/23 969 977 967 970 3,500
2019/01/22 958 978 956 977 5,800
2019/01/21 962 972 958 958 6,400
2019/01/18 965 973 961 962 7,200
2019/01/17 961 961 956 961 2,100
2019/01/16 965 965 954 955 4,800
2019/01/15 954 966 954 966 3,100
2019/01/11 954 961 954 954 3,100
2019/01/10 948 964 944 957 5,000
2019/01/09 949 959 940 940 9,900
2019/01/08 945 958 945 949 6,800
2019/01/07 946 950 940 947 9,400
2019/01/04 936 937 916 937 9,100

このページの先頭へ