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
2022/12/30 819 833 819 828 11,000
2022/12/29 832 834 830 833 2,800
2022/12/28 833 836 828 836 6,900
2022/12/27 828 834 828 834 5,500
2022/12/26 822 833 821 830 7,100
2022/12/23 830 830 823 826 2,800
2022/12/22 825 834 822 833 7,800
2022/12/21 826 834 822 825 12,300
2022/12/20 827 836 826 827 12,200
2022/12/19 828 839 827 827 4,800
2022/12/16 835 843 832 833 8,600
2022/12/15 837 841 835 836 3,300
2022/12/14 843 847 833 833 13,300
2022/12/13 835 849 833 845 13,800
2022/12/12 835 837 827 835 12,400
2022/12/09 835 835 827 830 10,100
2022/12/08 843 843 834 835 5,400
2022/12/07 837 847 835 842 9,700
2022/12/06 826 838 825 838 8,700
2022/12/05 824 832 817 829 8,200
2022/12/02 825 829 817 818 10,700
2022/12/01 832 835 822 832 11,900
2022/11/30 838 840 830 832 6,000
2022/11/29 844 844 830 834 10,800
2022/11/28 835 845 827 845 13,800
2022/11/25 821 850 821 850 24,700
2022/11/24 836 839 825 825 12,700
2022/11/22 813 836 813 834 13,500
2022/11/21 805 824 805 813 9,700
2022/11/18 804 823 802 809 20,500
2022/11/17 799 803 797 800 4,000
2022/11/16 799 813 794 803 13,600
2022/11/15 797 805 796 800 8,800
2022/11/14 781 805 781 803 21,700
2022/11/11 773 796 768 781 26,300
2022/11/10 787 798 770 777 33,300
2022/11/09 802 808 783 794 31,900
2022/11/08 800 808 794 803 16,500
2022/11/07 796 809 791 795 8,500
2022/11/04 793 807 784 793 18,200
2022/11/02 795 810 794 801 13,500
2022/11/01 820 820 793 799 10,800
2022/10/31 808 828 802 820 39,300
2022/10/28 818 818 797 808 117,700
2022/10/27 809 820 797 813 17,400
2022/10/26 798 820 791 811 20,100
2022/10/25 799 810 787 798 23,400
2022/10/24 774 809 767 799 30,800
2022/10/21 791 791 768 778 31,900
2022/10/20 802 819 785 785 32,800
2022/10/19 792 814 780 805 27,800
2022/10/18 795 809 773 792 32,100
2022/10/17 785 823 765 801 38,700
2022/10/14 786 833 775 800 62,900
2022/10/13 779 820 731 792 76,500
2022/10/12 741 814 713 796 119,700
2022/10/11 749 767 717 754 69,400
2022/10/07 737 778 737 772 34,200
2022/10/06 732 757 729 748 29,700
2022/10/05 727 736 716 731 22,400
2022/10/04 706 724 706 722 32,800
2022/10/03 693 710 669 706 46,300
2022/09/30 704 704 690 692 16,300
2022/09/29 696 712 694 704 20,400
2022/09/28 720 720 688 701 30,500
2022/09/27 705 727 700 720 22,200
2022/09/26 702 715 683 702 63,500
2022/09/22 701 707 701 701 19,700
2022/09/21 715 716 702 702 20,700
2022/09/20 718 720 704 716 20,900
2022/09/16 707 721 703 715 19,300
2022/09/15 719 720 703 711 35,200
2022/09/14 729 729 718 718 40,100
2022/09/13 738 738 730 731 16,800
2022/09/12 738 741 732 732 10,100
2022/09/09 749 749 731 732 34,000
2022/09/08 751 756 750 750 28,900
2022/09/07 756 757 752 752 7,800
2022/09/06 753 765 753 757 11,300
2022/09/05 761 767 754 754 24,800
2022/09/02 777 777 762 762 34,900
2022/09/01 776 779 776 776 17,400
2022/08/31 780 786 777 780 11,800
2022/08/30 782 785 778 784 7,100
2022/08/29 782 789 777 779 16,000
2022/08/26 792 799 785 786 8,500
2022/08/25 791 809 791 792 19,700
2022/08/24 782 810 782 793 45,100
2022/08/23 783 805 778 783 58,100
2022/08/22 786 799 778 786 22,500
2022/08/19 795 808 790 790 29,500
2022/08/18 803 806 791 792 32,500
2022/08/17 810 830 800 800 37,700
2022/08/16 819 820 806 806 6,900
2022/08/15 830 830 818 821 2,000
2022/08/12 821 833 813 829 18,000
2022/08/10 810 848 806 812 35,500
2022/08/09 813 830 810 810 32,700
2022/08/08 830 848 828 838 26,700
2022/08/05 824 834 824 829 4,200
2022/08/04 819 832 816 828 12,600
2022/08/03 830 840 819 819 13,000
2022/08/02 843 854 832 838 17,000
2022/08/01 840 854 825 849 16,100
2022/07/29 847 853 834 840 5,300
2022/07/28 843 855 841 847 9,600
2022/07/27 845 845 836 836 1,400
2022/07/26 839 848 839 844 5,400
2022/07/25 844 848 837 840 7,300
2022/07/22 843 858 839 852 9,800
2022/07/21 842 857 842 851 3,000
2022/07/20 849 855 841 851 8,000
2022/07/19 847 847 840 840 9,100
2022/07/15 847 851 844 850 2,100
2022/07/14 842 854 841 847 5,400
2022/07/13 830 848 830 848 5,100
2022/07/12 830 840 825 832 9,800
2022/07/11 843 848 835 844 12,100
2022/07/08 853 853 832 845 11,500
2022/07/07 842 847 837 847 5,700
2022/07/06 820 840 816 832 12,300
2022/07/05 845 851 820 820 11,600
2022/07/04 833 845 827 845 3,900
2022/07/01 867 867 821 822 13,600
2022/06/30 851 856 850 852 8,800
2022/06/29 823 850 814 850 23,700
2022/06/28 824 832 823 828 6,900
2022/06/27 814 829 812 826 5,000
2022/06/24 822 834 814 814 10,100
2022/06/23 823 824 822 822 9,500
2022/06/22 823 830 822 822 3,300
2022/06/21 833 833 822 822 5,000
2022/06/20 833 834 825 825 3,800
2022/06/17 827 845 827 833 7,200
2022/06/16 830 846 828 841 5,200
2022/06/15 836 840 833 833 3,700
2022/06/14 832 841 824 836 6,400
2022/06/13 830 841 826 835 7,700
2022/06/10 849 849 830 830 10,700
2022/06/09 855 864 848 856 5,800
2022/06/08 845 866 839 863 4,900
2022/06/07 850 850 835 847 3,700
2022/06/06 848 865 848 855 4,300
2022/06/03 865 865 854 855 4,700
2022/06/02 880 880 865 868 3,800
2022/06/01 882 882 870 881 13,100
2022/05/31 868 880 868 880 5,100
2022/05/30 850 876 848 876 22,600
2022/05/27 852 852 841 847 2,800
2022/05/26 845 851 842 845 4,700
2022/05/25 833 849 833 841 4,500
2022/05/24 840 846 840 841 2,600
2022/05/23 839 845 832 845 9,100
2022/05/20 831 837 830 835 3,500
2022/05/19 830 831 826 831 1,600
2022/05/18 835 835 826 830 2,700
2022/05/17 839 839 830 835 3,200
2022/05/16 830 835 826 835 2,900
2022/05/13 834 835 826 830 4,900
2022/05/12 829 841 829 838 3,900
2022/05/11 823 859 814 829 9,700
2022/05/10 841 841 830 830 4,600
2022/05/09 868 869 836 854 7,700
2022/05/06 857 868 857 868 4,200
2022/05/02 888 888 851 854 8,000
2022/04/28 872 879 870 879 9,800
2022/04/27 825 888 822 872 23,800
2022/04/26 825 837 825 825 6,000
2022/04/25 843 857 821 821 8,700
2022/04/22 849 849 843 843 1,600
2022/04/21 833 848 833 842 2,400
2022/04/20 838 845 836 839 3,300
2022/04/19 836 851 836 838 3,700
2022/04/18 851 855 832 836 4,500
2022/04/15 857 872 857 858 4,200
2022/04/14 852 857 849 857 2,900
2022/04/13 832 844 832 844 5,400
2022/04/12 849 851 830 832 5,700
2022/04/11 829 857 829 849 9,300
2022/04/08 839 846 829 836 9,800
2022/04/07 860 860 822 831 10,200
2022/04/06 871 871 865 866 2,600
2022/04/05 871 874 862 871 5,700
2022/04/04 872 875 865 869 4,600
2022/04/01 854 868 841 865 8,200
2022/03/31 871 871 839 852 11,500
2022/03/30 853 881 853 881 5,400
2022/03/29 878 878 835 862 15,000
2022/03/28 883 883 875 875 5,000
2022/03/25 871 890 859 890 16,300
2022/03/24 864 876 859 876 8,800
2022/03/23 864 869 854 862 11,000
2022/03/22 858 865 858 865 6,800
2022/03/18 862 862 848 859 3,900
2022/03/17 860 865 856 865 8,300
2022/03/16 860 864 860 864 6,200
2022/03/15 835 860 835 860 6,500
2022/03/14 832 834 822 833 8,000
2022/03/11 828 837 828 833 7,900
2022/03/10 835 853 828 848 15,500
2022/03/09 853 853 822 822 14,800
2022/03/08 829 865 829 853 22,800
2022/03/07 846 846 830 839 11,800
2022/03/04 840 850 832 844 10,700
2022/03/03 822 841 822 841 11,500
2022/03/02 808 830 806 814 17,600
2022/03/01 832 836 809 812 15,000
2022/02/28 833 837 822 827 10,500
2022/02/25 822 835 822 835 3,700
2022/02/24 819 829 810 822 7,600
2022/02/22 837 842 816 816 9,800
2022/02/21 832 840 826 837 5,300
2022/02/18 840 844 837 841 2,900
2022/02/17 858 858 831 840 6,700
2022/02/16 853 859 853 858 1,800
2022/02/15 851 861 851 853 6,600
2022/02/14 857 857 835 851 13,100
2022/02/10 857 862 848 862 7,400
2022/02/09 839 868 837 842 30,000
2022/02/08 831 839 824 828 14,400
2022/02/07 828 836 815 829 26,500
2022/02/04 822 836 820 829 13,300
2022/02/03 833 836 815 818 11,200
2022/02/02 824 833 824 833 4,600
2022/02/01 820 830 793 824 27,200
2022/01/31 832 835 827 835 4,000
2022/01/28 823 831 815 829 10,600
2022/01/27 834 837 823 823 15,700
2022/01/26 825 838 815 824 11,400
2022/01/25 808 830 808 821 7,500
2022/01/24 797 829 797 818 14,400
2022/01/21 794 836 794 807 23,200
2022/01/20 800 827 799 811 19,300
2022/01/19 820 835 800 800 20,400
2022/01/18 824 849 822 838 14,500
2022/01/17 818 841 815 822 14,900
2022/01/14 819 827 804 818 11,100
2022/01/13 803 833 803 819 20,000
2022/01/12 801 809 798 809 6,900
2022/01/11 792 811 792 801 15,600
2022/01/07 796 800 788 796 5,100
2022/01/06 793 805 793 795 9,400
2022/01/05 801 801 793 797 10,600
2022/01/04 810 810 792 801 11,100

このページの先頭へ