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 |
---|---|---|---|---|---|
2023/12/29 | 686 | 690 | 684 | 690 | 4,700 |
2023/12/28 | 685 | 687 | 684 | 684 | 4,800 |
2023/12/27 | 688 | 691 | 681 | 687 | 11,000 |
2023/12/26 | 686 | 690 | 686 | 687 | 15,000 |
2023/12/25 | 698 | 700 | 692 | 695 | 3,400 |
2023/12/22 | 689 | 705 | 689 | 698 | 18,900 |
2023/12/21 | 694 | 694 | 690 | 691 | 3,600 |
2023/12/20 | 698 | 700 | 688 | 694 | 15,400 |
2023/12/19 | 698 | 698 | 694 | 698 | 2,800 |
2023/12/18 | 695 | 697 | 693 | 697 | 8,100 |
2023/12/15 | 696 | 714 | 693 | 701 | 17,800 |
2023/12/14 | 693 | 694 | 690 | 693 | 4,900 |
2023/12/13 | 700 | 701 | 691 | 692 | 12,600 |
2023/12/12 | 704 | 704 | 695 | 695 | 7,800 |
2023/12/11 | 694 | 720 | 691 | 709 | 30,500 |
2023/12/08 | 692 | 694 | 690 | 692 | 10,000 |
2023/12/07 | 694 | 697 | 693 | 693 | 4,800 |
2023/12/06 | 696 | 698 | 694 | 694 | 6,700 |
2023/12/05 | 692 | 701 | 692 | 693 | 6,600 |
2023/12/04 | 700 | 703 | 694 | 695 | 6,200 |
2023/12/01 | 701 | 703 | 698 | 703 | 11,900 |
2023/11/30 | 701 | 705 | 701 | 705 | 3,000 |
2023/11/29 | 705 | 705 | 700 | 702 | 5,400 |
2023/11/28 | 696 | 725 | 694 | 710 | 19,600 |
2023/11/27 | 690 | 708 | 690 | 698 | 24,000 |
2023/11/24 | 692 | 694 | 691 | 693 | 5,900 |
2023/11/22 | 690 | 696 | 690 | 692 | 5,400 |
2023/11/21 | 692 | 698 | 691 | 693 | 4,300 |
2023/11/20 | 697 | 702 | 693 | 693 | 4,600 |
2023/11/17 | 694 | 699 | 694 | 696 | 4,500 |
2023/11/16 | 700 | 704 | 691 | 695 | 9,800 |
2023/11/15 | 696 | 702 | 696 | 700 | 2,900 |
2023/11/14 | 706 | 706 | 694 | 696 | 4,100 |
2023/11/13 | 704 | 704 | 697 | 697 | 3,300 |
2023/11/10 | 702 | 702 | 692 | 702 | 13,800 |
2023/11/09 | 707 | 764 | 707 | 711 | 63,300 |
2023/11/08 | 704 | 710 | 703 | 706 | 6,800 |
2023/11/07 | 710 | 712 | 702 | 703 | 8,200 |
2023/11/06 | 711 | 722 | 704 | 707 | 26,400 |
2023/11/02 | 710 | 710 | 692 | 702 | 6,000 |
2023/11/01 | 697 | 707 | 691 | 706 | 12,700 |
2023/10/31 | 695 | 697 | 677 | 689 | 26,500 |
2023/10/30 | 717 | 728 | 687 | 687 | 107,200 |
2023/10/27 | 724 | 724 | 718 | 720 | 6,800 |
2023/10/26 | 733 | 733 | 716 | 716 | 7,200 |
2023/10/25 | 735 | 741 | 723 | 736 | 8,600 |
2023/10/24 | 719 | 742 | 701 | 730 | 36,200 |
2023/10/23 | 726 | 726 | 716 | 716 | 8,000 |
2023/10/20 | 726 | 726 | 724 | 724 | 3,500 |
2023/10/19 | 728 | 731 | 727 | 727 | 1,400 |
2023/10/18 | 731 | 731 | 727 | 731 | 3,900 |
2023/10/17 | 729 | 732 | 727 | 727 | 3,800 |
2023/10/16 | 733 | 733 | 728 | 730 | 4,900 |
2023/10/13 | 740 | 740 | 732 | 733 | 4,600 |
2023/10/12 | 743 | 744 | 739 | 741 | 4,100 |
2023/10/11 | 746 | 748 | 744 | 744 | 4,600 |
2023/10/10 | 744 | 749 | 743 | 744 | 4,800 |
2023/10/06 | 748 | 749 | 742 | 743 | 4,700 |
2023/10/05 | 738 | 745 | 732 | 742 | 7,100 |
2023/10/04 | 742 | 745 | 738 | 738 | 6,800 |
2023/10/03 | 755 | 755 | 743 | 743 | 13,600 |
2023/10/02 | 767 | 768 | 757 | 757 | 5,900 |
2023/09/29 | 766 | 766 | 752 | 758 | 5,100 |
2023/09/28 | 772 | 778 | 769 | 769 | 5,200 |
2023/09/27 | 770 | 782 | 767 | 782 | 4,800 |
2023/09/26 | 766 | 776 | 765 | 774 | 6,700 |
2023/09/25 | 771 | 771 | 765 | 766 | 6,000 |
2023/09/22 | 775 | 778 | 768 | 771 | 7,700 |
2023/09/21 | 776 | 778 | 775 | 775 | 2,800 |
2023/09/20 | 786 | 786 | 774 | 775 | 5,700 |
2023/09/19 | 787 | 789 | 785 | 788 | 2,600 |
2023/09/15 | 785 | 795 | 783 | 789 | 7,000 |
2023/09/14 | 797 | 797 | 792 | 797 | 1,700 |
2023/09/13 | 791 | 797 | 790 | 797 | 4,100 |
2023/09/12 | 790 | 797 | 783 | 796 | 6,500 |
2023/09/11 | 786 | 792 | 786 | 792 | 2,600 |
2023/09/08 | 783 | 789 | 783 | 786 | 6,700 |
2023/09/07 | 784 | 791 | 784 | 789 | 3,500 |
2023/09/06 | 800 | 800 | 782 | 785 | 6,600 |
2023/09/05 | 796 | 801 | 793 | 798 | 5,800 |
2023/09/04 | 789 | 807 | 782 | 800 | 15,300 |
2023/09/01 | 781 | 783 | 777 | 783 | 6,000 |
2023/08/31 | 786 | 792 | 782 | 784 | 10,400 |
2023/08/30 | 788 | 791 | 783 | 785 | 10,100 |
2023/08/29 | 791 | 791 | 775 | 787 | 12,400 |
2023/08/28 | 781 | 790 | 779 | 790 | 4,900 |
2023/08/25 | 777 | 785 | 776 | 783 | 4,100 |
2023/08/24 | 792 | 792 | 773 | 777 | 6,400 |
2023/08/23 | 750 | 805 | 745 | 793 | 45,000 |
2023/08/22 | 747 | 756 | 744 | 750 | 7,100 |
2023/08/21 | 749 | 751 | 747 | 747 | 2,500 |
2023/08/18 | 745 | 757 | 735 | 746 | 15,800 |
2023/08/17 | 742 | 753 | 730 | 744 | 18,900 |
2023/08/16 | 752 | 756 | 744 | 745 | 4,800 |
2023/08/15 | 738 | 757 | 738 | 751 | 10,200 |
2023/08/14 | 747 | 747 | 734 | 742 | 9,600 |
2023/08/10 | 753 | 753 | 734 | 743 | 20,700 |
2023/08/09 | 736 | 824 | 730 | 768 | 107,300 |
2023/08/08 | 735 | 735 | 730 | 735 | 8,900 |
2023/08/07 | 743 | 745 | 737 | 737 | 6,500 |
2023/08/04 | 743 | 745 | 742 | 743 | 3,100 |
2023/08/03 | 751 | 752 | 743 | 746 | 7,500 |
2023/08/02 | 755 | 761 | 746 | 754 | 19,600 |
2023/08/01 | 764 | 764 | 751 | 755 | 9,400 |
2023/07/31 | 760 | 763 | 756 | 763 | 5,800 |
2023/07/28 | 758 | 762 | 750 | 754 | 52,500 |
2023/07/27 | 766 | 766 | 756 | 761 | 10,000 |
2023/07/26 | 759 | 766 | 759 | 766 | 2,500 |
2023/07/25 | 764 | 764 | 758 | 762 | 2,300 |
2023/07/24 | 765 | 770 | 760 | 765 | 6,400 |
2023/07/21 | 753 | 770 | 753 | 767 | 11,500 |
2023/07/20 | 759 | 760 | 756 | 756 | 3,600 |
2023/07/19 | 773 | 777 | 759 | 759 | 6,900 |
2023/07/18 | 769 | 771 | 765 | 767 | 4,900 |
2023/07/14 | 777 | 780 | 767 | 770 | 13,600 |
2023/07/13 | 756 | 778 | 747 | 765 | 25,800 |
2023/07/12 | 774 | 775 | 757 | 758 | 6,200 |
2023/07/11 | 767 | 804 | 759 | 773 | 16,100 |
2023/07/10 | 766 | 774 | 765 | 765 | 10,400 |
2023/07/07 | 778 | 780 | 764 | 773 | 11,000 |
2023/07/06 | 796 | 796 | 782 | 783 | 6,400 |
2023/07/05 | 802 | 802 | 796 | 796 | 4,700 |
2023/07/04 | 805 | 806 | 803 | 803 | 4,200 |
2023/07/03 | 798 | 810 | 798 | 806 | 9,000 |
2023/06/30 | 792 | 796 | 788 | 795 | 4,400 |
2023/06/29 | 798 | 799 | 791 | 794 | 5,000 |
2023/06/28 | 796 | 802 | 795 | 802 | 4,600 |
2023/06/27 | 792 | 810 | 788 | 801 | 9,100 |
2023/06/26 | 795 | 795 | 792 | 792 | 2,700 |
2023/06/23 | 806 | 810 | 794 | 799 | 7,300 |
2023/06/22 | 797 | 818 | 794 | 809 | 17,300 |
2023/06/21 | 797 | 797 | 796 | 797 | 1,400 |
2023/06/20 | 799 | 801 | 796 | 800 | 2,800 |
2023/06/19 | 803 | 804 | 796 | 804 | 2,900 |
2023/06/16 | 799 | 810 | 799 | 806 | 5,800 |
2023/06/15 | 808 | 808 | 799 | 799 | 2,700 |
2023/06/14 | 794 | 811 | 794 | 809 | 11,000 |
2023/06/13 | 804 | 805 | 793 | 793 | 8,600 |
2023/06/12 | 801 | 806 | 796 | 800 | 4,400 |
2023/06/09 | 784 | 803 | 784 | 801 | 13,300 |
2023/06/08 | 802 | 803 | 777 | 780 | 11,800 |
2023/06/07 | 806 | 816 | 803 | 808 | 14,100 |
2023/06/06 | 786 | 827 | 783 | 806 | 37,600 |
2023/06/05 | 728 | 808 | 724 | 801 | 98,000 |
2023/06/02 | 714 | 729 | 712 | 726 | 7,000 |
2023/06/01 | 728 | 728 | 711 | 714 | 8,800 |
2023/05/31 | 738 | 738 | 723 | 723 | 12,700 |
2023/05/30 | 753 | 753 | 736 | 740 | 6,400 |
2023/05/29 | 745 | 754 | 743 | 752 | 5,800 |
2023/05/26 | 760 | 762 | 737 | 740 | 19,900 |
2023/05/25 | 784 | 784 | 758 | 768 | 14,100 |
2023/05/24 | 791 | 791 | 783 | 787 | 15,200 |
2023/05/23 | 792 | 794 | 790 | 790 | 9,100 |
2023/05/22 | 797 | 800 | 797 | 799 | 3,100 |
2023/05/19 | 802 | 802 | 800 | 801 | 2,200 |
2023/05/18 | 808 | 808 | 800 | 801 | 8,500 |
2023/05/17 | 807 | 813 | 804 | 809 | 9,800 |
2023/05/16 | 804 | 806 | 804 | 806 | 1,900 |
2023/05/15 | 811 | 811 | 807 | 810 | 1,900 |
2023/05/12 | 808 | 813 | 803 | 812 | 6,100 |
2023/05/11 | 821 | 842 | 802 | 804 | 30,400 |
2023/05/10 | 812 | 883 | 807 | 831 | 58,600 |
2023/05/09 | 810 | 819 | 809 | 812 | 4,000 |
2023/05/08 | 823 | 823 | 811 | 812 | 4,600 |
2023/05/02 | 816 | 825 | 811 | 824 | 4,800 |
2023/05/01 | 814 | 818 | 810 | 816 | 7,600 |
2023/04/28 | 782 | 813 | 782 | 811 | 12,300 |
2023/04/27 | 793 | 798 | 780 | 782 | 46,000 |
2023/04/26 | 810 | 810 | 794 | 796 | 14,300 |
2023/04/25 | 819 | 820 | 813 | 814 | 8,900 |
2023/04/24 | 813 | 818 | 812 | 816 | 3,200 |
2023/04/21 | 809 | 814 | 805 | 814 | 3,900 |
2023/04/20 | 807 | 811 | 804 | 808 | 7,100 |
2023/04/19 | 810 | 810 | 804 | 807 | 6,900 |
2023/04/18 | 811 | 811 | 803 | 810 | 6,600 |
2023/04/17 | 819 | 819 | 806 | 811 | 3,800 |
2023/04/14 | 816 | 827 | 809 | 819 | 6,700 |
2023/04/13 | 814 | 817 | 810 | 813 | 4,100 |
2023/04/12 | 803 | 814 | 803 | 813 | 3,800 |
2023/04/11 | 805 | 805 | 797 | 803 | 6,900 |
2023/04/10 | 778 | 810 | 778 | 801 | 17,300 |
2023/04/07 | 797 | 797 | 778 | 778 | 14,400 |
2023/04/06 | 798 | 804 | 792 | 800 | 19,000 |
2023/04/05 | 811 | 813 | 804 | 804 | 7,500 |
2023/04/04 | 818 | 818 | 813 | 813 | 8,800 |
2023/04/03 | 831 | 831 | 819 | 820 | 14,400 |
2023/03/31 | 816 | 829 | 816 | 829 | 4,100 |
2023/03/30 | 824 | 825 | 813 | 817 | 5,700 |
2023/03/29 | 822 | 835 | 822 | 835 | 12,100 |
2023/03/28 | 805 | 823 | 804 | 823 | 9,600 |
2023/03/27 | 807 | 808 | 804 | 808 | 2,300 |
2023/03/24 | 807 | 808 | 805 | 807 | 4,000 |
2023/03/23 | 807 | 812 | 803 | 811 | 6,200 |
2023/03/22 | 804 | 809 | 801 | 807 | 7,600 |
2023/03/20 | 805 | 807 | 801 | 804 | 4,800 |
2023/03/17 | 794 | 808 | 791 | 805 | 7,600 |
2023/03/16 | 793 | 799 | 787 | 794 | 10,800 |
2023/03/15 | 801 | 814 | 796 | 800 | 14,900 |
2023/03/14 | 804 | 807 | 796 | 801 | 10,300 |
2023/03/13 | 808 | 808 | 799 | 807 | 7,700 |
2023/03/10 | 810 | 815 | 806 | 810 | 16,000 |
2023/03/09 | 820 | 823 | 815 | 819 | 8,600 |
2023/03/08 | 807 | 820 | 807 | 820 | 6,600 |
2023/03/07 | 805 | 813 | 803 | 812 | 11,700 |
2023/03/06 | 805 | 807 | 803 | 807 | 3,800 |
2023/03/03 | 803 | 809 | 803 | 807 | 7,600 |
2023/03/02 | 809 | 809 | 803 | 803 | 4,100 |
2023/03/01 | 801 | 809 | 800 | 809 | 9,500 |
2023/02/28 | 801 | 803 | 798 | 803 | 4,100 |
2023/02/27 | 798 | 803 | 797 | 801 | 5,100 |
2023/02/24 | 803 | 803 | 797 | 798 | 4,100 |
2023/02/22 | 800 | 806 | 797 | 801 | 6,800 |
2023/02/21 | 796 | 803 | 795 | 799 | 4,100 |
2023/02/20 | 800 | 806 | 797 | 797 | 5,000 |
2023/02/17 | 802 | 805 | 796 | 796 | 4,000 |
2023/02/16 | 792 | 809 | 791 | 804 | 9,400 |
2023/02/15 | 804 | 804 | 796 | 796 | 4,100 |
2023/02/14 | 794 | 807 | 794 | 801 | 4,400 |
2023/02/13 | 818 | 818 | 791 | 794 | 14,800 |
2023/02/10 | 814 | 819 | 812 | 819 | 3,700 |
2023/02/09 | 809 | 823 | 808 | 818 | 13,200 |
2023/02/08 | 810 | 825 | 801 | 804 | 24,800 |
2023/02/07 | 822 | 822 | 809 | 815 | 5,300 |
2023/02/06 | 808 | 825 | 808 | 815 | 17,800 |
2023/02/03 | 805 | 808 | 801 | 808 | 5,000 |
2023/02/02 | 814 | 819 | 810 | 810 | 1,400 |
2023/02/01 | 822 | 822 | 807 | 815 | 6,200 |
2023/01/31 | 796 | 820 | 796 | 820 | 12,000 |
2023/01/30 | 820 | 829 | 796 | 796 | 55,800 |
2023/01/27 | 809 | 822 | 801 | 820 | 9,000 |
2023/01/26 | 831 | 831 | 808 | 809 | 13,500 |
2023/01/25 | 806 | 839 | 804 | 839 | 22,800 |
2023/01/24 | 801 | 820 | 795 | 808 | 15,900 |
2023/01/23 | 752 | 824 | 752 | 806 | 45,500 |
2023/01/20 | 753 | 757 | 749 | 749 | 10,800 |
2023/01/19 | 767 | 769 | 752 | 753 | 11,000 |
2023/01/18 | 773 | 778 | 766 | 771 | 5,200 |
2023/01/17 | 773 | 776 | 772 | 773 | 5,100 |
2023/01/16 | 790 | 790 | 770 | 770 | 9,300 |
2023/01/13 | 775 | 802 | 766 | 795 | 20,800 |
2023/01/12 | 807 | 808 | 774 | 775 | 10,200 |
2023/01/11 | 814 | 816 | 811 | 814 | 3,100 |
2023/01/10 | 818 | 824 | 814 | 815 | 11,700 |
2023/01/06 | 813 | 821 | 811 | 820 | 6,000 |
2023/01/05 | 814 | 828 | 811 | 822 | 9,300 |
2023/01/04 | 832 | 832 | 815 | 816 | 9,700 |