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 |
|---|---|---|---|---|---|
| 2024/12/30 | 663 | 670 | 663 | 669 | 13,700 |
| 2024/12/27 | 653 | 660 | 653 | 660 | 17,700 |
| 2024/12/26 | 656 | 657 | 650 | 653 | 44,300 |
| 2024/12/25 | 655 | 658 | 653 | 657 | 21,700 |
| 2024/12/24 | 657 | 657 | 650 | 657 | 20,800 |
| 2024/12/23 | 655 | 659 | 652 | 656 | 18,000 |
| 2024/12/20 | 663 | 666 | 655 | 655 | 15,800 |
| 2024/12/19 | 666 | 666 | 661 | 663 | 20,500 |
| 2024/12/18 | 670 | 670 | 666 | 668 | 10,500 |
| 2024/12/17 | 670 | 670 | 668 | 670 | 2,500 |
| 2024/12/16 | 671 | 671 | 668 | 670 | 7,600 |
| 2024/12/13 | 670 | 670 | 667 | 669 | 5,800 |
| 2024/12/12 | 668 | 670 | 666 | 670 | 8,600 |
| 2024/12/11 | 675 | 675 | 667 | 668 | 15,400 |
| 2024/12/10 | 665 | 671 | 665 | 669 | 20,300 |
| 2024/12/09 | 676 | 678 | 667 | 670 | 24,700 |
| 2024/12/06 | 678 | 678 | 674 | 676 | 6,600 |
| 2024/12/05 | 676 | 679 | 674 | 676 | 17,300 |
| 2024/12/04 | 678 | 678 | 674 | 674 | 6,200 |
| 2024/12/03 | 677 | 680 | 676 | 678 | 7,900 |
| 2024/12/02 | 674 | 680 | 674 | 677 | 11,900 |
| 2024/11/29 | 674 | 678 | 674 | 678 | 5,400 |
| 2024/11/28 | 673 | 678 | 673 | 674 | 11,200 |
| 2024/11/27 | 677 | 678 | 673 | 673 | 11,800 |
| 2024/11/26 | 682 | 685 | 676 | 677 | 9,600 |
| 2024/11/25 | 688 | 689 | 681 | 684 | 8,500 |
| 2024/11/22 | 693 | 693 | 685 | 688 | 7,000 |
| 2024/11/21 | 688 | 692 | 686 | 688 | 9,200 |
| 2024/11/20 | 679 | 689 | 677 | 686 | 13,700 |
| 2024/11/19 | 683 | 684 | 678 | 679 | 7,800 |
| 2024/11/18 | 685 | 686 | 682 | 683 | 6,600 |
| 2024/11/15 | 684 | 688 | 683 | 686 | 9,600 |
| 2024/11/14 | 684 | 685 | 682 | 682 | 7,000 |
| 2024/11/13 | 675 | 694 | 673 | 683 | 20,700 |
| 2024/11/12 | 679 | 683 | 671 | 671 | 13,700 |
| 2024/11/11 | 688 | 688 | 673 | 674 | 38,100 |
| 2024/11/08 | 630 | 713 | 630 | 697 | 115,900 |
| 2024/11/07 | 631 | 632 | 630 | 631 | 2,400 |
| 2024/11/06 | 634 | 635 | 630 | 630 | 4,900 |
| 2024/11/05 | 640 | 641 | 633 | 633 | 3,200 |
| 2024/11/01 | 638 | 640 | 633 | 640 | 7,400 |
| 2024/10/31 | 618 | 637 | 618 | 636 | 17,200 |
| 2024/10/30 | 631 | 631 | 612 | 612 | 77,500 |
| 2024/10/29 | 630 | 636 | 629 | 633 | 5,900 |
| 2024/10/28 | 631 | 636 | 629 | 632 | 5,700 |
| 2024/10/25 | 641 | 644 | 630 | 631 | 13,800 |
| 2024/10/24 | 645 | 645 | 641 | 645 | 3,900 |
| 2024/10/23 | 645 | 651 | 644 | 646 | 3,000 |
| 2024/10/22 | 651 | 655 | 648 | 650 | 8,800 |
| 2024/10/21 | 663 | 663 | 651 | 651 | 15,200 |
| 2024/10/18 | 673 | 678 | 663 | 666 | 10,100 |
| 2024/10/17 | 671 | 673 | 665 | 673 | 8,100 |
| 2024/10/16 | 678 | 680 | 671 | 676 | 4,500 |
| 2024/10/15 | 679 | 681 | 678 | 678 | 5,300 |
| 2024/10/11 | 688 | 688 | 682 | 687 | 4,700 |
| 2024/10/10 | 688 | 688 | 683 | 688 | 2,800 |
| 2024/10/09 | 698 | 698 | 683 | 688 | 7,200 |
| 2024/10/08 | 693 | 698 | 691 | 695 | 5,300 |
| 2024/10/07 | 698 | 698 | 691 | 692 | 4,600 |
| 2024/10/04 | 693 | 695 | 690 | 695 | 1,800 |
| 2024/10/03 | 694 | 694 | 690 | 690 | 1,700 |
| 2024/10/02 | 695 | 695 | 692 | 692 | 4,600 |
| 2024/10/01 | 702 | 702 | 695 | 696 | 4,300 |
| 2024/09/30 | 690 | 693 | 687 | 692 | 4,300 |
| 2024/09/27 | 700 | 707 | 699 | 703 | 4,100 |
| 2024/09/26 | 705 | 715 | 703 | 715 | 5,200 |
| 2024/09/25 | 700 | 705 | 700 | 705 | 2,600 |
| 2024/09/24 | 703 | 703 | 695 | 703 | 3,200 |
| 2024/09/20 | 708 | 708 | 701 | 701 | 2,800 |
| 2024/09/19 | 702 | 705 | 696 | 705 | 2,400 |
| 2024/09/18 | 697 | 702 | 695 | 702 | 1,600 |
| 2024/09/17 | 707 | 707 | 689 | 693 | 2,700 |
| 2024/09/13 | 706 | 706 | 700 | 701 | 1,400 |
| 2024/09/12 | 703 | 705 | 701 | 702 | 3,500 |
| 2024/09/11 | 701 | 704 | 696 | 701 | 2,100 |
| 2024/09/10 | 703 | 709 | 702 | 702 | 5,100 |
| 2024/09/09 | 709 | 709 | 702 | 706 | 3,800 |
| 2024/09/06 | 703 | 720 | 700 | 713 | 10,000 |
| 2024/09/05 | 694 | 719 | 688 | 700 | 25,000 |
| 2024/09/04 | 700 | 700 | 691 | 694 | 11,500 |
| 2024/09/03 | 703 | 708 | 703 | 704 | 5,000 |
| 2024/09/02 | 702 | 704 | 699 | 701 | 3,200 |
| 2024/08/30 | 693 | 699 | 693 | 699 | 5,400 |
| 2024/08/29 | 697 | 697 | 693 | 693 | 2,400 |
| 2024/08/28 | 693 | 695 | 690 | 693 | 1,800 |
| 2024/08/27 | 690 | 695 | 690 | 695 | 2,100 |
| 2024/08/26 | 692 | 694 | 688 | 690 | 3,100 |
| 2024/08/23 | 687 | 691 | 685 | 688 | 1,600 |
| 2024/08/22 | 689 | 691 | 685 | 687 | 2,300 |
| 2024/08/21 | 682 | 689 | 681 | 684 | 2,000 |
| 2024/08/20 | 681 | 689 | 680 | 680 | 1,700 |
| 2024/08/19 | 684 | 684 | 679 | 679 | 4,100 |
| 2024/08/16 | 684 | 689 | 683 | 684 | 5,300 |
| 2024/08/15 | 680 | 686 | 679 | 682 | 3,000 |
| 2024/08/14 | 678 | 686 | 677 | 680 | 3,800 |
| 2024/08/13 | 670 | 680 | 670 | 676 | 4,700 |
| 2024/08/09 | 670 | 681 | 668 | 668 | 4,000 |
| 2024/08/08 | 658 | 672 | 658 | 665 | 7,000 |
| 2024/08/07 | 641 | 718 | 641 | 668 | 47,200 |
| 2024/08/06 | 646 | 670 | 639 | 656 | 25,100 |
| 2024/08/05 | 670 | 670 | 623 | 627 | 38,900 |
| 2024/08/02 | 703 | 705 | 680 | 680 | 38,700 |
| 2024/08/01 | 712 | 717 | 700 | 710 | 25,400 |
| 2024/07/31 | 706 | 713 | 706 | 713 | 17,200 |
| 2024/07/30 | 721 | 724 | 700 | 700 | 47,800 |
| 2024/07/29 | 720 | 725 | 720 | 724 | 6,200 |
| 2024/07/26 | 716 | 722 | 716 | 718 | 3,900 |
| 2024/07/25 | 719 | 719 | 708 | 713 | 10,500 |
| 2024/07/24 | 730 | 730 | 720 | 723 | 7,500 |
| 2024/07/23 | 732 | 735 | 727 | 730 | 7,300 |
| 2024/07/22 | 734 | 735 | 730 | 732 | 7,900 |
| 2024/07/19 | 730 | 734 | 728 | 730 | 6,000 |
| 2024/07/18 | 730 | 734 | 729 | 734 | 3,400 |
| 2024/07/17 | 729 | 736 | 729 | 729 | 4,000 |
| 2024/07/16 | 727 | 735 | 726 | 727 | 10,500 |
| 2024/07/12 | 733 | 745 | 728 | 736 | 6,600 |
| 2024/07/11 | 743 | 753 | 735 | 737 | 10,400 |
| 2024/07/10 | 757 | 757 | 740 | 743 | 16,900 |
| 2024/07/09 | 769 | 770 | 751 | 755 | 25,200 |
| 2024/07/08 | 775 | 789 | 769 | 776 | 31,800 |
| 2024/07/05 | 778 | 792 | 751 | 781 | 90,400 |
| 2024/07/04 | 731 | 735 | 728 | 732 | 3,100 |
| 2024/07/03 | 741 | 741 | 731 | 731 | 3,300 |
| 2024/07/02 | 738 | 741 | 734 | 741 | 2,600 |
| 2024/07/01 | 738 | 740 | 734 | 737 | 7,500 |
| 2024/06/28 | 736 | 738 | 733 | 738 | 2,400 |
| 2024/06/27 | 737 | 741 | 731 | 731 | 5,800 |
| 2024/06/26 | 712 | 770 | 709 | 737 | 51,500 |
| 2024/06/25 | 711 | 712 | 709 | 712 | 4,000 |
| 2024/06/24 | 719 | 719 | 706 | 711 | 9,600 |
| 2024/06/21 | 717 | 720 | 717 | 718 | 2,000 |
| 2024/06/20 | 720 | 722 | 716 | 716 | 2,300 |
| 2024/06/19 | 727 | 727 | 720 | 720 | 3,200 |
| 2024/06/18 | 720 | 724 | 715 | 723 | 7,000 |
| 2024/06/17 | 720 | 721 | 717 | 718 | 2,200 |
| 2024/06/14 | 721 | 721 | 716 | 720 | 6,100 |
| 2024/06/13 | 723 | 725 | 715 | 718 | 5,400 |
| 2024/06/12 | 718 | 721 | 717 | 721 | 8,400 |
| 2024/06/11 | 719 | 719 | 714 | 714 | 2,900 |
| 2024/06/10 | 715 | 720 | 715 | 719 | 2,600 |
| 2024/06/07 | 716 | 723 | 713 | 715 | 18,200 |
| 2024/06/06 | 712 | 716 | 712 | 716 | 5,600 |
| 2024/06/05 | 715 | 718 | 712 | 712 | 9,100 |
| 2024/06/04 | 717 | 719 | 713 | 715 | 16,700 |
| 2024/06/03 | 711 | 721 | 711 | 717 | 21,100 |
| 2024/05/31 | 720 | 724 | 717 | 723 | 11,900 |
| 2024/05/30 | 718 | 721 | 714 | 720 | 8,600 |
| 2024/05/29 | 714 | 725 | 714 | 718 | 14,400 |
| 2024/05/28 | 716 | 717 | 712 | 714 | 8,500 |
| 2024/05/27 | 715 | 716 | 712 | 716 | 3,000 |
| 2024/05/24 | 720 | 720 | 712 | 712 | 11,800 |
| 2024/05/23 | 717 | 723 | 717 | 720 | 4,000 |
| 2024/05/22 | 725 | 725 | 713 | 716 | 12,100 |
| 2024/05/21 | 720 | 727 | 720 | 724 | 14,600 |
| 2024/05/20 | 716 | 721 | 716 | 720 | 11,800 |
| 2024/05/17 | 705 | 715 | 705 | 713 | 18,000 |
| 2024/05/16 | 709 | 713 | 703 | 704 | 16,400 |
| 2024/05/15 | 709 | 715 | 703 | 703 | 21,600 |
| 2024/05/14 | 700 | 707 | 700 | 706 | 13,900 |
| 2024/05/13 | 694 | 704 | 694 | 699 | 23,700 |
| 2024/05/10 | 696 | 702 | 694 | 694 | 31,300 |
| 2024/05/09 | 696 | 744 | 692 | 694 | 157,000 |
| 2024/05/08 | 696 | 696 | 693 | 693 | 9,800 |
| 2024/05/07 | 695 | 696 | 693 | 694 | 6,900 |
| 2024/05/02 | 693 | 696 | 691 | 695 | 8,400 |
| 2024/05/01 | 689 | 693 | 688 | 693 | 7,500 |
| 2024/04/30 | 690 | 690 | 688 | 690 | 5,500 |
| 2024/04/26 | 692 | 695 | 684 | 684 | 47,200 |
| 2024/04/25 | 692 | 697 | 692 | 695 | 7,200 |
| 2024/04/24 | 693 | 695 | 691 | 693 | 7,500 |
| 2024/04/23 | 694 | 697 | 691 | 691 | 4,500 |
| 2024/04/22 | 692 | 695 | 691 | 694 | 5,800 |
| 2024/04/19 | 698 | 698 | 690 | 690 | 14,600 |
| 2024/04/18 | 693 | 699 | 693 | 696 | 7,400 |
| 2024/04/17 | 696 | 699 | 695 | 695 | 7,400 |
| 2024/04/16 | 704 | 704 | 696 | 696 | 9,900 |
| 2024/04/15 | 702 | 703 | 701 | 701 | 2,900 |
| 2024/04/12 | 701 | 705 | 701 | 705 | 6,700 |
| 2024/04/11 | 705 | 706 | 699 | 701 | 11,700 |
| 2024/04/10 | 708 | 709 | 699 | 703 | 11,200 |
| 2024/04/09 | 708 | 711 | 701 | 706 | 16,600 |
| 2024/04/08 | 711 | 713 | 706 | 709 | 6,100 |
| 2024/04/05 | 703 | 709 | 702 | 709 | 6,900 |
| 2024/04/04 | 706 | 713 | 705 | 709 | 13,500 |
| 2024/04/03 | 708 | 708 | 702 | 704 | 10,700 |
| 2024/04/02 | 710 | 721 | 707 | 708 | 15,100 |
| 2024/04/01 | 713 | 713 | 709 | 710 | 6,300 |
| 2024/03/29 | 712 | 716 | 708 | 713 | 5,800 |
| 2024/03/28 | 721 | 725 | 709 | 709 | 14,400 |
| 2024/03/27 | 723 | 744 | 718 | 727 | 28,600 |
| 2024/03/26 | 726 | 737 | 723 | 723 | 15,800 |
| 2024/03/25 | 724 | 728 | 723 | 723 | 15,500 |
| 2024/03/22 | 720 | 725 | 714 | 721 | 14,100 |
| 2024/03/21 | 719 | 720 | 713 | 717 | 15,400 |
| 2024/03/19 | 706 | 715 | 706 | 715 | 10,300 |
| 2024/03/18 | 708 | 710 | 703 | 705 | 9,200 |
| 2024/03/15 | 700 | 708 | 700 | 701 | 8,800 |
| 2024/03/14 | 700 | 702 | 699 | 701 | 6,600 |
| 2024/03/13 | 704 | 704 | 698 | 700 | 6,100 |
| 2024/03/12 | 708 | 708 | 700 | 700 | 8,900 |
| 2024/03/11 | 704 | 715 | 698 | 701 | 11,200 |
| 2024/03/08 | 689 | 720 | 688 | 712 | 50,100 |
| 2024/03/07 | 691 | 694 | 690 | 690 | 9,300 |
| 2024/03/06 | 689 | 694 | 689 | 691 | 11,700 |
| 2024/03/05 | 690 | 693 | 689 | 690 | 16,100 |
| 2024/03/04 | 691 | 693 | 690 | 691 | 16,200 |
| 2024/03/01 | 691 | 693 | 691 | 693 | 15,800 |
| 2024/02/29 | 691 | 695 | 690 | 691 | 12,200 |
| 2024/02/28 | 688 | 693 | 688 | 690 | 16,800 |
| 2024/02/27 | 693 | 693 | 688 | 688 | 9,700 |
| 2024/02/26 | 691 | 694 | 688 | 691 | 14,800 |
| 2024/02/22 | 689 | 693 | 689 | 691 | 4,800 |
| 2024/02/21 | 693 | 693 | 687 | 687 | 9,200 |
| 2024/02/20 | 696 | 699 | 692 | 693 | 11,100 |
| 2024/02/19 | 688 | 695 | 688 | 695 | 10,700 |
| 2024/02/16 | 685 | 692 | 684 | 692 | 12,200 |
| 2024/02/15 | 690 | 691 | 685 | 685 | 19,800 |
| 2024/02/14 | 695 | 695 | 689 | 689 | 15,300 |
| 2024/02/13 | 705 | 706 | 688 | 697 | 50,500 |
| 2024/02/09 | 701 | 771 | 694 | 699 | 159,400 |
| 2024/02/08 | 693 | 701 | 690 | 701 | 13,600 |
| 2024/02/07 | 692 | 693 | 689 | 689 | 17,000 |
| 2024/02/06 | 696 | 696 | 691 | 692 | 5,300 |
| 2024/02/05 | 700 | 702 | 693 | 693 | 11,500 |
| 2024/02/02 | 690 | 699 | 689 | 693 | 27,500 |
| 2024/02/01 | 689 | 689 | 685 | 689 | 9,300 |
| 2024/01/31 | 686 | 689 | 685 | 689 | 8,800 |
| 2024/01/30 | 692 | 695 | 683 | 683 | 64,200 |
| 2024/01/29 | 690 | 695 | 688 | 695 | 10,500 |
| 2024/01/26 | 689 | 690 | 687 | 688 | 5,800 |
| 2024/01/25 | 688 | 690 | 686 | 688 | 6,900 |
| 2024/01/24 | 687 | 691 | 687 | 688 | 8,700 |
| 2024/01/23 | 688 | 692 | 687 | 687 | 12,700 |
| 2024/01/22 | 690 | 693 | 685 | 688 | 13,700 |
| 2024/01/19 | 694 | 694 | 688 | 688 | 11,700 |
| 2024/01/18 | 691 | 694 | 691 | 691 | 5,600 |
| 2024/01/17 | 696 | 700 | 691 | 691 | 8,900 |
| 2024/01/16 | 702 | 703 | 696 | 696 | 9,900 |
| 2024/01/15 | 704 | 704 | 700 | 701 | 9,700 |
| 2024/01/12 | 700 | 701 | 690 | 698 | 24,800 |
| 2024/01/11 | 702 | 704 | 700 | 701 | 5,200 |
| 2024/01/10 | 702 | 703 | 698 | 703 | 6,200 |
| 2024/01/09 | 702 | 705 | 701 | 703 | 5,400 |
| 2024/01/05 | 710 | 710 | 700 | 701 | 9,600 |
| 2024/01/04 | 692 | 704 | 690 | 704 | 10,100 |