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
2020/12/30 816 820 804 807 13,400
2020/12/29 815 818 808 816 17,500
2020/12/28 825 825 805 805 32,100
2020/12/25 860 860 830 831 21,900
2020/12/24 889 889 860 873 20,800
2020/12/23 897 899 892 892 5,300
2020/12/22 901 901 893 896 5,600
2020/12/21 895 902 895 902 7,200
2020/12/18 899 899 894 898 5,100
2020/12/17 897 902 893 899 8,900
2020/12/16 898 902 896 901 6,900
2020/12/15 903 904 894 899 9,700
2020/12/14 918 918 904 904 10,000
2020/12/11 912 918 906 918 14,200
2020/12/10 908 913 901 901 11,300
2020/12/09 915 917 910 910 5,600
2020/12/08 913 916 905 915 6,300
2020/12/07 919 920 911 911 5,400
2020/12/04 920 922 915 920 1,400
2020/12/03 921 925 921 923 3,900
2020/12/02 925 925 909 921 8,500
2020/12/01 930 930 926 926 7,000
2020/11/30 926 930 925 926 5,900
2020/11/27 925 930 925 930 7,100
2020/11/26 929 930 925 925 3,300
2020/11/25 927 930 926 929 2,800
2020/11/24 929 929 918 918 4,300
2020/11/20 919 928 919 926 1,300
2020/11/19 923 930 915 920 7,400
2020/11/18 927 927 919 923 3,700
2020/11/17 931 938 919 919 10,300
2020/11/16 929 938 929 934 8,800
2020/11/13 926 937 926 932 4,700
2020/11/12 923 946 923 945 5,100
2020/11/11 946 950 923 950 13,400
2020/11/10 950 950 888 950 22,600
2020/11/09 937 950 937 949 9,700
2020/11/06 939 945 935 941 6,900
2020/11/05 932 948 932 948 5,300
2020/11/04 939 949 937 939 9,800
2020/11/02 945 949 935 949 9,900
2020/10/30 948 950 941 950 2,400
2020/10/29 944 950 944 950 2,800
2020/10/28 945 946 937 943 2,800
2020/10/27 933 945 933 945 4,900
2020/10/26 936 946 936 940 400
2020/10/23 942 947 938 939 3,500
2020/10/22 943 950 943 950 3,100
2020/10/21 940 943 939 943 1,900
2020/10/20 943 945 941 941 3,900
2020/10/19 943 945 942 945 2,200
2020/10/16 936 951 936 944 5,000
2020/10/15 934 951 934 945 6,300
2020/10/14 942 951 942 944 7,400
2020/10/13 946 951 943 948 3,400
2020/10/12 948 951 948 948 1,200
2020/10/09 950 951 942 947 8,200
2020/10/08 951 956 951 955 5,200
2020/10/07 956 957 947 955 4,500
2020/10/06 958 961 949 954 6,600
2020/10/05 957 958 951 958 5,800
2020/10/02 958 959 955 956 9,000
2020/09/30 983 983 947 951 17,700
2020/09/29 962 986 960 986 14,400
2020/09/28 970 981 966 981 18,000
2020/09/25 982 983 963 973 6,600
2020/09/24 976 981 960 981 10,000
2020/09/23 955 976 955 976 10,000
2020/09/18 962 976 943 976 12,900
2020/09/17 961 962 957 962 2,300
2020/09/16 958 961 958 961 3,500
2020/09/15 950 958 948 958 5,800
2020/09/14 959 961 952 956 6,000
2020/09/11 958 965 958 959 9,100
2020/09/10 960 962 959 962 4,000
2020/09/09 963 963 948 962 8,600
2020/09/08 959 963 950 963 4,700
2020/09/07 954 955 930 954 3,500
2020/09/04 949 957 949 953 2,400
2020/09/03 956 956 950 954 1,800
2020/09/02 954 956 940 956 44,100
2020/09/01 953 954 948 952 5,300
2020/08/31 954 958 952 955 2,700
2020/08/28 949 960 949 954 3,500
2020/08/27 958 960 955 960 1,800
2020/08/26 957 957 955 955 700
2020/08/25 958 958 946 955 3,400
2020/08/24 943 952 943 945 1,300
2020/08/21 940 953 936 951 7,500
2020/08/20 942 950 942 946 3,900
2020/08/19 934 953 934 948 4,500
2020/08/18 951 953 949 949 2,800
2020/08/17 949 949 941 947 2,500
2020/08/14 945 951 944 944 8,500
2020/08/13 962 962 955 960 3,600
2020/08/12 951 961 949 961 6,600
2020/08/11 957 961 950 961 4,200
2020/08/07 954 957 944 957 3,800
2020/08/06 957 957 942 954 2,300
2020/08/05 957 957 946 957 6,200
2020/08/04 957 957 948 957 1,500
2020/08/03 956 957 948 957 9,200
2020/07/31 956 957 950 950 2,100
2020/07/30 951 956 951 956 3,900
2020/07/29 958 958 953 953 4,100
2020/07/28 956 958 953 956 1,400
2020/07/27 950 958 947 958 4,200
2020/07/22 953 953 950 950 2,100
2020/07/21 948 956 945 951 3,100
2020/07/20 956 959 945 959 3,300
2020/07/17 963 963 954 960 2,400
2020/07/16 963 963 952 952 3,500
2020/07/15 961 963 950 963 3,900
2020/07/14 947 961 947 961 5,300
2020/07/13 947 950 945 945 2,700
2020/07/10 961 961 947 947 12,200
2020/07/09 949 952 940 940 7,100
2020/07/08 953 960 951 951 2,700
2020/07/07 959 959 946 956 4,700
2020/07/06 958 958 950 951 5,800
2020/07/03 941 958 941 955 4,000
2020/07/02 938 950 938 941 3,600
2020/07/01 960 960 945 948 6,000
2020/06/30 962 962 957 961 3,900
2020/06/29 947 964 944 955 8,100
2020/06/26 958 958 939 947 14,700
2020/06/25 958 959 952 955 2,700
2020/06/24 955 957 955 955 500
2020/06/23 954 959 954 958 2,700
2020/06/22 962 962 956 956 3,000
2020/06/19 962 962 962 962 1,600
2020/06/18 964 964 951 962 1,900
2020/06/17 948 969 945 964 3,200
2020/06/16 940 955 930 949 8,500
2020/06/15 943 943 928 937 3,300
2020/06/12 953 953 920 943 15,600
2020/06/11 956 963 954 954 3,100
2020/06/10 956 966 951 958 8,200
2020/06/09 961 967 950 967 3,700
2020/06/08 944 973 944 967 9,800
2020/06/05 959 960 955 959 3,300
2020/06/04 960 960 954 959 3,000
2020/06/03 959 960 957 960 2,200
2020/06/02 952 959 952 959 2,700
2020/06/01 962 962 952 952 2,700
2020/05/29 963 964 955 959 6,700
2020/05/28 970 970 958 965 10,000
2020/05/27 955 970 952 970 9,800
2020/05/26 949 955 948 955 4,100
2020/05/25 942 949 942 949 1,200
2020/05/22 953 953 951 951 600
2020/05/21 941 954 941 954 1,700
2020/05/20 941 950 941 950 4,900
2020/05/19 947 952 942 952 13,800
2020/05/18 946 947 946 947 3,100
2020/05/15 938 945 927 945 9,600
2020/05/14 941 949 939 942 10,800
2020/05/13 938 944 932 943 4,500
2020/05/12 912 946 912 939 8,100
2020/05/11 939 949 904 917 19,000
2020/05/08 946 951 943 944 7,400
2020/05/07 935 944 935 943 5,000
2020/05/01 944 944 928 935 6,100
2020/04/30 921 936 920 936 6,300
2020/04/28 910 920 910 918 11,300
2020/04/27 920 935 920 934 3,400
2020/04/24 910 923 910 922 4,100
2020/04/23 913 913 899 910 5,200
2020/04/22 875 908 863 898 19,200
2020/04/21 923 938 923 933 1,800
2020/04/20 939 939 924 938 4,600
2020/04/17 933 943 918 940 3,000
2020/04/16 933 946 932 944 6,800
2020/04/15 930 935 903 935 11,800
2020/04/14 922 942 919 941 7,800
2020/04/13 917 928 911 913 6,600
2020/04/10 913 916 901 916 13,300
2020/04/09 909 909 890 899 12,800
2020/04/08 898 939 898 939 7,800
2020/04/07 926 929 894 898 9,100
2020/04/06 921 929 910 926 13,100
2020/04/03 930 930 923 923 3,400
2020/04/02 949 949 930 930 4,700
2020/04/01 949 963 949 952 25,700
2020/03/31 947 951 942 949 7,700
2020/03/30 964 964 931 942 21,400
2020/03/27 974 988 960 988 29,800
2020/03/26 949 974 932 974 13,000
2020/03/25 930 950 930 950 9,500
2020/03/24 934 945 920 945 7,000
2020/03/23 909 935 903 934 14,200
2020/03/19 888 920 856 913 15,300
2020/03/18 874 892 864 882 4,700
2020/03/17 800 883 800 874 28,900
2020/03/16 821 876 808 875 9,300
2020/03/13 856 857 801 828 26,500
2020/03/12 883 910 855 862 18,200
2020/03/11 891 898 881 885 3,000
2020/03/10 857 896 838 891 16,000
2020/03/09 900 910 894 894 7,200
2020/03/06 925 941 913 913 7,100
2020/03/05 928 940 928 930 6,900
2020/03/04 914 935 914 928 2,700
2020/03/03 936 945 935 935 15,400
2020/03/02 914 933 911 933 15,300
2020/02/28 952 952 909 914 18,000
2020/02/27 958 963 953 953 9,300
2020/02/26 956 969 953 958 7,300
2020/02/25 957 967 953 963 12,700
2020/02/21 969 974 968 971 4,000
2020/02/20 970 973 969 969 2,000
2020/02/19 972 973 966 970 3,200
2020/02/18 968 973 968 970 3,800
2020/02/17 975 975 965 965 3,500
2020/02/14 977 977 969 975 3,700
2020/02/13 970 972 969 972 3,900
2020/02/12 975 978 970 970 3,300
2020/02/10 971 972 970 971 3,900
2020/02/07 972 975 971 973 2,600
2020/02/06 974 978 973 978 8,700
2020/02/05 975 975 967 974 3,900
2020/02/04 969 974 965 974 1,800
2020/02/03 970 974 968 969 5,300
2020/01/31 967 975 966 974 2,900
2020/01/30 971 972 965 967 5,100
2020/01/29 968 971 967 970 4,900
2020/01/28 968 971 966 968 7,600
2020/01/27 969 972 969 970 2,500
2020/01/24 971 972 970 970 4,000
2020/01/23 974 974 970 973 3,900
2020/01/22 969 974 969 974 2,900
2020/01/21 975 975 969 970 4,800
2020/01/20 975 975 971 972 2,200
2020/01/17 973 973 971 971 4,300
2020/01/16 970 975 970 971 3,500
2020/01/15 971 974 968 972 6,000
2020/01/14 969 974 968 973 5,000
2020/01/10 975 975 967 970 16,400
2020/01/09 973 977 968 975 8,700
2020/01/08 973 976 970 973 7,200
2020/01/07 976 986 974 974 12,900
2020/01/06 976 979 976 976 7,200

このページの先頭へ