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

ソルクシーズ(4284)の株価時系列情報

ソルクシーズ(4284)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
2026/03/19 463 463 452 452 72,800
2026/03/18 475 476 463 466 105,400
2026/03/17 452 479 451 464 363,300
2026/03/16 441 452 441 450 83,700
2026/03/13 443 447 441 441 47,600
2026/03/12 449 449 444 448 34,000
2026/03/11 459 459 451 451 61,900
2026/03/10 450 458 448 455 73,300
2026/03/09 440 445 435 445 157,200
2026/03/06 452 459 450 458 70,900
2026/03/05 453 464 453 460 108,100
2026/03/04 452 452 431 438 177,900
2026/03/03 475 476 460 460 131,900
2026/03/02 482 484 470 476 161,500
2026/02/27 474 484 474 484 51,200
2026/02/26 464 486 463 474 191,200
2026/02/25 468 471 461 464 111,400
2026/02/24 475 475 468 468 71,400
2026/02/20 479 480 473 476 107,900
2026/02/19 482 483 479 480 56,500
2026/02/18 486 487 480 483 39,400
2026/02/17 486 489 480 485 87,700
2026/02/16 476 486 476 486 108,800
2026/02/13 496 501 483 483 185,900
2026/02/12 503 516 493 495 361,400
2026/02/10 517 523 515 523 107,500
2026/02/09 513 519 506 513 83,200
2026/02/06 504 505 494 495 99,400
2026/02/05 512 512 505 509 57,500
2026/02/04 521 522 506 510 85,100
2026/02/03 520 523 513 522 48,100
2026/02/02 529 534 509 520 80,000
2026/01/30 525 531 521 529 62,100
2026/01/29 543 543 520 525 132,500
2026/01/28 548 548 540 545 90,900
2026/01/27 544 552 535 552 113,000
2026/01/26 548 554 540 543 177,400
2026/01/23 529 542 529 532 116,600
2026/01/22 525 531 525 527 43,400
2026/01/21 521 529 519 524 75,900
2026/01/20 527 532 523 529 72,100
2026/01/19 525 526 519 526 46,400
2026/01/16 530 531 518 530 59,900
2026/01/15 518 530 514 530 65,200
2026/01/14 509 521 509 518 94,800
2026/01/13 521 524 512 515 90,900
2026/01/09 511 518 508 518 79,700
2026/01/08 531 532 510 513 298,500
2026/01/07 479 514 477 511 296,700
2026/01/06 476 483 474 478 92,600
2026/01/05 479 481 474 474 52,000
2025/12/30 478 480 476 477 32,600
2025/12/29 486 487 475 478 78,600
2025/12/26 494 497 489 492 82,000
2025/12/25 489 500 485 496 118,000
2025/12/24 489 489 483 489 50,600
2025/12/23 485 489 480 488 80,300
2025/12/22 486 490 475 484 168,300
2025/12/19 463 470 460 462 31,800
2025/12/18 458 462 458 460 20,100
2025/12/17 465 465 458 458 38,800
2025/12/16 466 466 461 461 33,300
2025/12/15 465 467 463 467 24,900
2025/12/12 464 466 463 463 19,000
2025/12/11 473 473 462 463 48,800
2025/12/10 475 475 469 474 23,500
2025/12/09 476 477 470 475 30,000
2025/12/08 467 471 466 470 28,100
2025/12/05 475 475 461 467 85,800
2025/12/04 472 477 470 472 28,700
2025/12/03 481 481 471 473 28,600
2025/12/02 491 491 472 473 60,100
2025/12/01 494 495 480 491 153,100
2025/11/28 470 479 470 478 60,100
2025/11/27 474 474 467 470 17,600
2025/11/26 469 474 467 472 32,500
2025/11/25 468 470 462 465 31,000
2025/11/21 465 470 462 470 30,700
2025/11/20 468 473 462 470 49,900
2025/11/19 456 470 455 465 67,600
2025/11/18 468 468 455 456 66,300
2025/11/17 478 478 470 473 32,100
2025/11/14 474 478 468 478 46,400
2025/11/13 477 479 473 477 59,800
2025/11/12 470 478 464 476 95,200
2025/11/11 470 471 458 469 171,700
2025/11/10 447 461 441 460 158,900
2025/11/07 433 437 425 430 104,900
2025/11/06 433 433 428 432 27,800
2025/11/05 435 436 422 425 39,100
2025/11/04 437 444 431 434 50,800
2025/10/31 431 435 428 431 18,000
2025/10/30 424 435 424 435 22,900
2025/10/29 437 437 425 425 41,500
2025/10/28 447 447 437 437 30,000
2025/10/27 442 446 440 444 42,100
2025/10/24 436 439 434 434 24,200
2025/10/23 433 440 430 439 37,400
2025/10/22 425 434 425 432 22,200
2025/10/21 430 430 424 428 14,100
2025/10/20 426 427 422 427 23,100
2025/10/17 425 425 417 419 14,400
2025/10/16 429 429 420 421 30,400
2025/10/15 415 424 415 424 21,600
2025/10/14 410 421 406 414 89,600
2025/10/10 431 431 425 425 25,000
2025/10/09 435 437 429 430 31,500
2025/10/08 437 440 435 435 24,100
2025/10/07 439 439 431 436 36,200
2025/10/06 430 441 429 439 71,200
2025/10/03 426 432 426 426 28,900
2025/10/02 434 436 424 424 61,700
2025/10/01 446 450 434 436 96,700
2025/09/30 457 457 448 449 53,800
2025/09/29 460 460 457 457 22,300
2025/09/26 458 462 457 458 25,900
2025/09/25 458 460 457 458 20,000
2025/09/24 456 462 454 460 28,300
2025/09/22 459 464 458 458 28,400
2025/09/19 462 464 453 459 54,900
2025/09/18 460 460 455 460 39,700
2025/09/17 462 462 452 460 81,200
2025/09/16 462 463 450 462 135,300
2025/09/12 459 462 452 461 74,000
2025/09/11 460 463 456 459 35,400
2025/09/10 460 463 458 462 24,700
2025/09/09 467 475 460 460 141,800
2025/09/08 464 469 462 468 59,700
2025/09/05 460 465 459 464 38,900
2025/09/04 464 468 460 461 66,700
2025/09/03 467 468 458 462 79,400
2025/09/02 471 473 464 467 52,800
2025/09/01 475 481 467 470 107,100
2025/08/29 479 483 474 479 83,300
2025/08/28 480 480 475 480 74,400
2025/08/27 491 493 479 480 137,000
2025/08/26 497 500 477 493 261,300
2025/08/25 501 536 482 514 873,400
2025/08/22 487 492 470 478 220,200
2025/08/21 485 499 475 483 1,214,800
2025/08/20 430 445 430 440 211,700
2025/08/19 426 432 425 431 80,200
2025/08/18 424 427 422 424 66,700
2025/08/15 424 426 420 426 55,700
2025/08/14 421 422 417 422 34,500
2025/08/13 431 431 422 422 83,900
2025/08/12 438 438 427 427 131,300
2025/08/08 434 435 420 426 127,300
2025/08/07 418 424 416 420 85,500
2025/08/06 409 418 408 417 107,200
2025/08/05 406 409 405 407 73,000
2025/08/04 400 405 398 405 52,700
2025/08/01 401 402 400 401 49,800
2025/07/31 396 401 396 401 57,700
2025/07/30 393 396 392 396 15,000
2025/07/29 396 397 394 394 21,400
2025/07/28 395 396 393 396 20,000
2025/07/25 394 395 392 392 17,100
2025/07/24 394 395 391 394 29,800
2025/07/23 391 393 389 391 67,600
2025/07/22 391 393 389 390 33,400
2025/07/18 390 392 389 391 33,500
2025/07/17 388 389 387 388 12,800
2025/07/16 388 391 387 388 23,500
2025/07/15 395 397 386 386 59,000
2025/07/14 394 397 391 395 48,100
2025/07/11 391 396 391 395 27,200
2025/07/10 395 395 389 390 36,200
2025/07/09 393 396 392 395 39,700
2025/07/08 386 393 386 392 58,200
2025/07/07 382 388 382 387 68,700
2025/07/04 384 385 383 384 19,300
2025/07/03 385 386 379 384 62,900
2025/07/02 385 389 383 385 49,900
2025/07/01 386 390 386 386 29,600
2025/06/30 390 395 386 388 115,600
2025/06/27 394 394 385 387 143,400
2025/06/26 405 409 396 400 169,000
2025/06/25 396 397 392 397 50,700
2025/06/24 393 396 392 395 30,000
2025/06/23 392 393 388 393 74,700
2025/06/20 395 395 391 391 39,700
2025/06/19 398 401 393 395 68,800
2025/06/18 399 414 396 396 357,100
2025/06/17 395 406 390 401 200,200
2025/06/16 397 401 392 400 83,600
2025/06/13 400 401 391 395 193,800
2025/06/12 405 406 402 403 48,800
2025/06/11 408 409 403 405 70,800
2025/06/10 409 409 404 404 59,000
2025/06/09 408 410 404 409 34,100
2025/06/06 413 413 404 405 88,000
2025/06/05 403 415 398 413 163,300
2025/06/04 405 407 400 403 81,300
2025/06/03 410 415 405 405 98,100
2025/06/02 410 416 407 410 120,300
2025/05/30 406 409 403 404 85,800
2025/05/29 400 409 400 406 145,400
2025/05/28 395 400 394 398 65,000
2025/05/27 387 393 383 393 48,500

このページの先頭へ