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 |
---|---|---|---|---|---|
2021/12/30 | 796 | 801 | 796 | 801 | 2,400 |
2021/12/29 | 799 | 800 | 795 | 799 | 7,500 |
2021/12/28 | 791 | 805 | 791 | 792 | 17,200 |
2021/12/27 | 793 | 802 | 787 | 798 | 8,500 |
2021/12/24 | 796 | 810 | 789 | 796 | 22,900 |
2021/12/23 | 800 | 804 | 793 | 800 | 7,500 |
2021/12/22 | 804 | 813 | 797 | 800 | 16,300 |
2021/12/21 | 806 | 806 | 791 | 798 | 8,800 |
2021/12/20 | 822 | 825 | 796 | 809 | 15,700 |
2021/12/17 | 825 | 825 | 808 | 822 | 10,000 |
2021/12/16 | 827 | 827 | 804 | 823 | 11,300 |
2021/12/15 | 803 | 841 | 803 | 822 | 13,100 |
2021/12/14 | 802 | 810 | 789 | 810 | 24,100 |
2021/12/13 | 804 | 818 | 800 | 805 | 29,700 |
2021/12/10 | 803 | 816 | 801 | 805 | 20,600 |
2021/12/09 | 816 | 819 | 805 | 813 | 20,800 |
2021/12/08 | 833 | 838 | 820 | 820 | 16,900 |
2021/12/07 | 828 | 874 | 827 | 844 | 42,700 |
2021/12/06 | 821 | 841 | 810 | 828 | 18,400 |
2021/12/03 | 818 | 830 | 818 | 822 | 11,800 |
2021/12/02 | 821 | 837 | 810 | 821 | 14,100 |
2021/12/01 | 825 | 841 | 825 | 835 | 7,800 |
2021/11/30 | 835 | 850 | 825 | 825 | 14,700 |
2021/11/29 | 842 | 847 | 827 | 827 | 12,500 |
2021/11/26 | 845 | 857 | 841 | 843 | 9,200 |
2021/11/25 | 839 | 853 | 839 | 853 | 1,700 |
2021/11/24 | 849 | 849 | 822 | 836 | 9,500 |
2021/11/22 | 850 | 860 | 847 | 860 | 4,500 |
2021/11/19 | 855 | 860 | 855 | 856 | 2,300 |
2021/11/18 | 854 | 860 | 848 | 860 | 3,500 |
2021/11/17 | 855 | 863 | 848 | 854 | 5,300 |
2021/11/16 | 847 | 858 | 846 | 853 | 4,500 |
2021/11/15 | 845 | 858 | 843 | 851 | 4,600 |
2021/11/12 | 840 | 850 | 838 | 845 | 6,600 |
2021/11/11 | 841 | 860 | 835 | 847 | 5,200 |
2021/11/10 | 848 | 856 | 830 | 841 | 9,800 |
2021/11/09 | 824 | 870 | 824 | 848 | 21,200 |
2021/11/08 | 827 | 832 | 816 | 827 | 6,500 |
2021/11/05 | 817 | 820 | 812 | 812 | 8,600 |
2021/11/04 | 825 | 825 | 813 | 824 | 6,300 |
2021/11/02 | 810 | 815 | 809 | 812 | 4,000 |
2021/11/01 | 823 | 823 | 801 | 807 | 16,100 |
2021/10/29 | 809 | 829 | 801 | 823 | 15,800 |
2021/10/28 | 877 | 883 | 799 | 805 | 74,900 |
2021/10/27 | 879 | 884 | 872 | 879 | 6,800 |
2021/10/26 | 869 | 878 | 854 | 878 | 11,200 |
2021/10/25 | 863 | 872 | 857 | 869 | 7,800 |
2021/10/22 | 848 | 867 | 848 | 863 | 12,900 |
2021/10/21 | 844 | 861 | 844 | 855 | 16,500 |
2021/10/20 | 843 | 856 | 839 | 851 | 3,500 |
2021/10/19 | 852 | 862 | 843 | 848 | 11,500 |
2021/10/18 | 848 | 850 | 842 | 848 | 5,800 |
2021/10/15 | 829 | 842 | 825 | 842 | 3,900 |
2021/10/14 | 833 | 840 | 817 | 832 | 14,000 |
2021/10/13 | 848 | 852 | 828 | 842 | 11,100 |
2021/10/12 | 841 | 862 | 838 | 857 | 25,200 |
2021/10/11 | 823 | 849 | 823 | 839 | 16,500 |
2021/10/08 | 785 | 824 | 784 | 823 | 25,700 |
2021/10/07 | 814 | 816 | 778 | 778 | 18,100 |
2021/10/06 | 810 | 818 | 806 | 814 | 7,400 |
2021/10/05 | 811 | 811 | 808 | 811 | 6,500 |
2021/10/04 | 819 | 820 | 816 | 816 | 3,900 |
2021/10/01 | 830 | 830 | 819 | 819 | 6,800 |
2021/09/30 | 833 | 839 | 831 | 831 | 6,000 |
2021/09/29 | 826 | 838 | 824 | 830 | 13,200 |
2021/09/28 | 837 | 842 | 819 | 838 | 11,400 |
2021/09/27 | 832 | 840 | 832 | 837 | 13,200 |
2021/09/24 | 813 | 838 | 813 | 836 | 16,400 |
2021/09/22 | 818 | 825 | 812 | 821 | 11,100 |
2021/09/21 | 837 | 837 | 818 | 821 | 7,800 |
2021/09/17 | 833 | 842 | 818 | 838 | 24,000 |
2021/09/16 | 836 | 836 | 822 | 833 | 13,500 |
2021/09/15 | 818 | 840 | 810 | 840 | 20,100 |
2021/09/14 | 817 | 829 | 810 | 826 | 23,100 |
2021/09/13 | 819 | 828 | 815 | 824 | 19,200 |
2021/09/10 | 808 | 820 | 801 | 819 | 26,100 |
2021/09/09 | 811 | 816 | 804 | 811 | 11,900 |
2021/09/08 | 810 | 813 | 806 | 812 | 13,500 |
2021/09/07 | 809 | 813 | 806 | 810 | 10,200 |
2021/09/06 | 807 | 811 | 802 | 811 | 5,700 |
2021/09/03 | 799 | 811 | 798 | 807 | 13,900 |
2021/09/02 | 802 | 802 | 798 | 799 | 3,000 |
2021/09/01 | 806 | 806 | 800 | 802 | 5,400 |
2021/08/31 | 807 | 809 | 804 | 804 | 8,100 |
2021/08/30 | 809 | 809 | 798 | 802 | 4,600 |
2021/08/27 | 803 | 810 | 803 | 810 | 2,400 |
2021/08/26 | 810 | 810 | 797 | 808 | 13,000 |
2021/08/25 | 809 | 812 | 803 | 810 | 6,800 |
2021/08/24 | 810 | 810 | 805 | 805 | 2,700 |
2021/08/23 | 798 | 810 | 798 | 810 | 11,000 |
2021/08/20 | 801 | 803 | 792 | 792 | 10,700 |
2021/08/19 | 794 | 801 | 794 | 797 | 5,400 |
2021/08/18 | 799 | 799 | 794 | 794 | 2,300 |
2021/08/17 | 793 | 799 | 793 | 795 | 5,700 |
2021/08/16 | 793 | 796 | 792 | 792 | 4,300 |
2021/08/13 | 793 | 796 | 792 | 796 | 3,800 |
2021/08/12 | 802 | 804 | 793 | 793 | 7,200 |
2021/08/11 | 804 | 809 | 800 | 809 | 2,800 |
2021/08/10 | 808 | 809 | 801 | 804 | 5,100 |
2021/08/06 | 805 | 805 | 799 | 804 | 2,200 |
2021/08/05 | 793 | 796 | 792 | 792 | 12,100 |
2021/08/04 | 792 | 794 | 792 | 792 | 2,500 |
2021/08/03 | 798 | 805 | 792 | 792 | 8,400 |
2021/08/02 | 808 | 812 | 804 | 812 | 11,100 |
2021/07/30 | 802 | 811 | 802 | 808 | 8,000 |
2021/07/29 | 803 | 806 | 798 | 801 | 5,100 |
2021/07/28 | 803 | 804 | 801 | 801 | 600 |
2021/07/27 | 802 | 810 | 802 | 807 | 6,800 |
2021/07/26 | 804 | 805 | 801 | 804 | 1,800 |
2021/07/21 | 801 | 804 | 801 | 801 | 2,100 |
2021/07/20 | 800 | 804 | 797 | 801 | 6,700 |
2021/07/19 | 799 | 808 | 799 | 803 | 5,600 |
2021/07/16 | 799 | 809 | 798 | 802 | 8,300 |
2021/07/15 | 798 | 803 | 798 | 798 | 5,000 |
2021/07/14 | 802 | 802 | 797 | 797 | 1,800 |
2021/07/13 | 800 | 805 | 797 | 802 | 10,200 |
2021/07/12 | 804 | 805 | 800 | 804 | 7,700 |
2021/07/09 | 797 | 803 | 797 | 798 | 5,500 |
2021/07/08 | 809 | 809 | 799 | 799 | 13,400 |
2021/07/07 | 800 | 802 | 798 | 798 | 4,000 |
2021/07/06 | 800 | 804 | 800 | 801 | 2,800 |
2021/07/05 | 800 | 803 | 799 | 799 | 3,700 |
2021/07/02 | 801 | 802 | 799 | 802 | 1,900 |
2021/07/01 | 800 | 802 | 799 | 799 | 6,600 |
2021/06/30 | 800 | 804 | 800 | 800 | 5,100 |
2021/06/29 | 798 | 803 | 798 | 803 | 4,800 |
2021/06/28 | 798 | 801 | 797 | 800 | 4,800 |
2021/06/25 | 799 | 801 | 797 | 798 | 5,600 |
2021/06/24 | 802 | 802 | 798 | 799 | 3,600 |
2021/06/23 | 803 | 803 | 802 | 803 | 1,600 |
2021/06/22 | 806 | 806 | 799 | 803 | 4,400 |
2021/06/21 | 801 | 804 | 799 | 799 | 6,300 |
2021/06/18 | 802 | 805 | 801 | 801 | 4,200 |
2021/06/17 | 801 | 807 | 801 | 802 | 9,400 |
2021/06/16 | 802 | 805 | 799 | 803 | 2,800 |
2021/06/15 | 804 | 806 | 798 | 798 | 4,200 |
2021/06/14 | 803 | 809 | 803 | 806 | 1,500 |
2021/06/11 | 806 | 809 | 803 | 803 | 7,800 |
2021/06/10 | 806 | 809 | 804 | 806 | 3,800 |
2021/06/09 | 807 | 811 | 807 | 807 | 3,500 |
2021/06/08 | 801 | 809 | 801 | 809 | 2,000 |
2021/06/07 | 805 | 809 | 802 | 802 | 6,100 |
2021/06/04 | 802 | 806 | 802 | 805 | 3,600 |
2021/06/03 | 798 | 801 | 798 | 801 | 4,200 |
2021/06/02 | 798 | 799 | 798 | 799 | 2,000 |
2021/06/01 | 800 | 800 | 797 | 800 | 11,000 |
2021/05/31 | 798 | 799 | 797 | 797 | 5,100 |
2021/05/28 | 800 | 800 | 797 | 799 | 4,600 |
2021/05/27 | 798 | 798 | 797 | 797 | 11,800 |
2021/05/26 | 797 | 800 | 797 | 797 | 3,200 |
2021/05/25 | 804 | 804 | 798 | 798 | 2,800 |
2021/05/24 | 797 | 802 | 797 | 802 | 7,700 |
2021/05/21 | 800 | 800 | 797 | 797 | 3,300 |
2021/05/20 | 797 | 800 | 797 | 800 | 5,100 |
2021/05/19 | 798 | 800 | 797 | 797 | 6,400 |
2021/05/18 | 799 | 800 | 799 | 800 | 3,000 |
2021/05/17 | 800 | 802 | 797 | 799 | 4,800 |
2021/05/14 | 799 | 804 | 797 | 798 | 7,800 |
2021/05/13 | 798 | 802 | 797 | 797 | 11,000 |
2021/05/12 | 800 | 804 | 798 | 798 | 3,900 |
2021/05/11 | 804 | 804 | 797 | 797 | 15,800 |
2021/05/10 | 807 | 807 | 798 | 800 | 9,500 |
2021/05/07 | 803 | 811 | 803 | 806 | 3,700 |
2021/05/06 | 800 | 805 | 799 | 799 | 9,000 |
2021/04/30 | 810 | 810 | 797 | 797 | 7,600 |
2021/04/28 | 805 | 810 | 805 | 806 | 4,300 |
2021/04/27 | 812 | 812 | 805 | 805 | 2,700 |
2021/04/26 | 801 | 806 | 801 | 803 | 4,100 |
2021/04/23 | 803 | 807 | 803 | 804 | 4,100 |
2021/04/22 | 801 | 814 | 801 | 808 | 3,300 |
2021/04/21 | 806 | 818 | 801 | 801 | 5,300 |
2021/04/20 | 815 | 815 | 809 | 810 | 5,100 |
2021/04/19 | 818 | 818 | 815 | 815 | 1,500 |
2021/04/16 | 810 | 818 | 810 | 815 | 2,900 |
2021/04/15 | 816 | 820 | 815 | 820 | 800 |
2021/04/14 | 815 | 819 | 814 | 817 | 3,300 |
2021/04/13 | 819 | 819 | 817 | 818 | 2,600 |
2021/04/12 | 820 | 820 | 812 | 815 | 2,000 |
2021/04/09 | 824 | 824 | 817 | 820 | 4,200 |
2021/04/08 | 825 | 826 | 820 | 820 | 5,000 |
2021/04/07 | 817 | 825 | 817 | 825 | 4,000 |
2021/04/06 | 824 | 829 | 817 | 817 | 7,400 |
2021/04/05 | 828 | 834 | 824 | 827 | 8,400 |
2021/04/02 | 829 | 830 | 827 | 830 | 1,600 |
2021/04/01 | 825 | 825 | 820 | 825 | 7,600 |
2021/03/31 | 823 | 829 | 821 | 825 | 5,400 |
2021/03/30 | 831 | 832 | 825 | 825 | 9,700 |
2021/03/29 | 830 | 841 | 828 | 841 | 14,900 |
2021/03/26 | 820 | 830 | 819 | 830 | 10,400 |
2021/03/25 | 823 | 826 | 815 | 823 | 9,800 |
2021/03/24 | 838 | 838 | 820 | 820 | 13,100 |
2021/03/23 | 832 | 842 | 829 | 835 | 11,300 |
2021/03/22 | 825 | 833 | 821 | 826 | 22,000 |
2021/03/19 | 827 | 827 | 819 | 827 | 11,900 |
2021/03/18 | 822 | 827 | 818 | 827 | 10,900 |
2021/03/17 | 827 | 827 | 818 | 826 | 11,500 |
2021/03/16 | 827 | 827 | 819 | 826 | 9,200 |
2021/03/15 | 824 | 827 | 820 | 826 | 7,600 |
2021/03/12 | 824 | 824 | 818 | 824 | 9,600 |
2021/03/11 | 825 | 825 | 818 | 824 | 7,700 |
2021/03/10 | 825 | 829 | 820 | 824 | 11,100 |
2021/03/09 | 821 | 825 | 816 | 825 | 5,600 |
2021/03/08 | 815 | 818 | 809 | 818 | 5,500 |
2021/03/05 | 811 | 814 | 800 | 814 | 12,900 |
2021/03/04 | 814 | 815 | 805 | 811 | 4,700 |
2021/03/03 | 808 | 813 | 804 | 810 | 8,500 |
2021/03/02 | 806 | 813 | 806 | 808 | 10,700 |
2021/03/01 | 815 | 815 | 810 | 812 | 6,000 |
2021/02/26 | 808 | 818 | 808 | 810 | 7,400 |
2021/02/25 | 813 | 819 | 813 | 815 | 7,000 |
2021/02/24 | 820 | 825 | 820 | 825 | 4,400 |
2021/02/22 | 831 | 831 | 826 | 830 | 1,800 |
2021/02/19 | 831 | 831 | 826 | 831 | 2,500 |
2021/02/18 | 828 | 836 | 827 | 831 | 9,900 |
2021/02/17 | 827 | 832 | 826 | 830 | 5,100 |
2021/02/16 | 835 | 835 | 825 | 830 | 4,500 |
2021/02/15 | 822 | 842 | 819 | 835 | 10,600 |
2021/02/12 | 817 | 821 | 815 | 817 | 4,800 |
2021/02/10 | 820 | 821 | 810 | 817 | 6,100 |
2021/02/09 | 818 | 820 | 814 | 820 | 5,800 |
2021/02/08 | 808 | 818 | 808 | 818 | 9,500 |
2021/02/05 | 812 | 814 | 808 | 811 | 3,700 |
2021/02/04 | 810 | 820 | 804 | 805 | 12,000 |
2021/02/03 | 810 | 810 | 801 | 808 | 1,800 |
2021/02/02 | 803 | 812 | 800 | 807 | 7,400 |
2021/02/01 | 805 | 810 | 801 | 803 | 8,700 |
2021/01/29 | 819 | 819 | 813 | 813 | 4,800 |
2021/01/28 | 809 | 816 | 806 | 812 | 11,100 |
2021/01/27 | 808 | 814 | 807 | 809 | 7,300 |
2021/01/26 | 823 | 827 | 815 | 820 | 4,700 |
2021/01/25 | 823 | 825 | 816 | 823 | 2,700 |
2021/01/22 | 821 | 821 | 815 | 815 | 4,500 |
2021/01/21 | 815 | 817 | 813 | 813 | 2,900 |
2021/01/20 | 817 | 822 | 816 | 820 | 3,000 |
2021/01/19 | 823 | 827 | 822 | 822 | 2,500 |
2021/01/18 | 825 | 825 | 823 | 823 | 1,500 |
2021/01/15 | 820 | 827 | 815 | 825 | 6,200 |
2021/01/14 | 825 | 825 | 821 | 823 | 4,900 |
2021/01/13 | 822 | 825 | 820 | 825 | 4,300 |
2021/01/12 | 824 | 825 | 821 | 822 | 8,600 |
2021/01/08 | 812 | 824 | 808 | 821 | 13,500 |
2021/01/07 | 807 | 813 | 806 | 812 | 10,900 |
2021/01/06 | 813 | 813 | 805 | 805 | 6,400 |
2021/01/05 | 809 | 825 | 805 | 806 | 8,600 |
2021/01/04 | 811 | 811 | 797 | 807 | 12,000 |