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 |
---|---|---|---|---|---|
2024/04/18 | 319 | 323 | 319 | 320 | 33,900 |
2024/04/17 | 326 | 326 | 319 | 320 | 143,800 |
2024/04/16 | 330 | 331 | 325 | 326 | 105,000 |
2024/04/15 | 331 | 332 | 330 | 331 | 53,400 |
2024/04/12 | 336 | 337 | 333 | 333 | 36,900 |
2024/04/11 | 334 | 336 | 332 | 336 | 22,000 |
2024/04/10 | 333 | 337 | 333 | 335 | 38,600 |
2024/04/09 | 332 | 335 | 330 | 333 | 76,300 |
2024/04/08 | 335 | 335 | 330 | 332 | 66,900 |
2024/04/05 | 335 | 336 | 330 | 332 | 83,300 |
2024/04/04 | 336 | 338 | 335 | 335 | 55,300 |
2024/04/03 | 337 | 339 | 336 | 336 | 44,000 |
2024/04/02 | 342 | 342 | 336 | 337 | 91,500 |
2024/04/01 | 343 | 343 | 340 | 340 | 30,500 |
2024/03/29 | 339 | 344 | 338 | 342 | 89,600 |
2024/03/28 | 340 | 342 | 337 | 337 | 68,100 |
2024/03/27 | 341 | 342 | 339 | 339 | 42,500 |
2024/03/26 | 340 | 342 | 339 | 341 | 94,000 |
2024/03/25 | 345 | 348 | 342 | 342 | 64,300 |
2024/03/22 | 342 | 344 | 340 | 342 | 54,900 |
2024/03/21 | 346 | 346 | 341 | 341 | 42,200 |
2024/03/19 | 343 | 344 | 340 | 344 | 45,800 |
2024/03/18 | 337 | 350 | 336 | 346 | 119,400 |
2024/03/15 | 336 | 337 | 335 | 335 | 21,200 |
2024/03/14 | 335 | 339 | 335 | 336 | 38,600 |
2024/03/13 | 337 | 338 | 333 | 334 | 47,700 |
2024/03/12 | 333 | 338 | 329 | 335 | 64,000 |
2024/03/11 | 338 | 340 | 328 | 333 | 207,300 |
2024/03/08 | 344 | 347 | 342 | 342 | 59,100 |
2024/03/07 | 345 | 353 | 344 | 344 | 154,300 |
2024/03/06 | 335 | 342 | 335 | 339 | 77,400 |
2024/03/05 | 339 | 339 | 332 | 335 | 117,800 |
2024/03/04 | 342 | 342 | 337 | 338 | 91,700 |
2024/03/01 | 343 | 344 | 338 | 341 | 78,800 |
2024/02/29 | 345 | 346 | 339 | 343 | 123,900 |
2024/02/28 | 346 | 350 | 345 | 345 | 47,500 |
2024/02/27 | 348 | 350 | 345 | 345 | 54,400 |
2024/02/26 | 348 | 351 | 342 | 347 | 184,500 |
2024/02/22 | 347 | 350 | 342 | 345 | 105,500 |
2024/02/21 | 345 | 347 | 343 | 345 | 52,100 |
2024/02/20 | 348 | 351 | 343 | 345 | 178,100 |
2024/02/19 | 340 | 346 | 337 | 342 | 116,700 |
2024/02/16 | 336 | 342 | 333 | 338 | 124,200 |
2024/02/15 | 345 | 345 | 332 | 332 | 325,800 |
2024/02/14 | 351 | 351 | 341 | 344 | 208,600 |
2024/02/13 | 349 | 354 | 346 | 351 | 771,800 |
2024/02/09 | 405 | 413 | 405 | 413 | 140,200 |
2024/02/08 | 405 | 411 | 403 | 407 | 80,000 |
2024/02/07 | 404 | 404 | 401 | 404 | 78,100 |
2024/02/06 | 405 | 405 | 400 | 404 | 63,700 |
2024/02/05 | 407 | 407 | 403 | 405 | 49,400 |
2024/02/02 | 404 | 408 | 403 | 408 | 36,500 |
2024/02/01 | 406 | 410 | 404 | 404 | 47,100 |
2024/01/31 | 404 | 413 | 403 | 411 | 78,100 |
2024/01/30 | 404 | 414 | 404 | 404 | 250,100 |
2024/01/29 | 404 | 406 | 401 | 404 | 61,100 |
2024/01/26 | 406 | 407 | 403 | 404 | 67,100 |
2024/01/25 | 404 | 408 | 400 | 405 | 79,500 |
2024/01/24 | 401 | 406 | 400 | 401 | 84,800 |
2024/01/23 | 397 | 399 | 394 | 397 | 56,400 |
2024/01/22 | 389 | 397 | 387 | 396 | 116,700 |
2024/01/19 | 389 | 389 | 382 | 385 | 95,800 |
2024/01/18 | 392 | 392 | 387 | 388 | 61,700 |
2024/01/17 | 395 | 397 | 391 | 391 | 44,400 |
2024/01/16 | 399 | 400 | 394 | 394 | 105,900 |
2024/01/15 | 399 | 402 | 398 | 399 | 54,700 |
2024/01/12 | 401 | 402 | 397 | 399 | 79,100 |
2024/01/11 | 402 | 403 | 401 | 402 | 31,800 |
2024/01/10 | 402 | 403 | 400 | 401 | 41,600 |
2024/01/09 | 403 | 405 | 399 | 402 | 65,600 |
2024/01/05 | 404 | 404 | 400 | 401 | 31,400 |
2024/01/04 | 402 | 405 | 398 | 403 | 58,900 |
2023/12/29 | 401 | 402 | 399 | 402 | 26,500 |
2023/12/28 | 409 | 409 | 397 | 401 | 80,900 |
2023/12/27 | 406 | 412 | 405 | 412 | 50,200 |
2023/12/26 | 404 | 409 | 404 | 405 | 36,900 |
2023/12/25 | 407 | 408 | 401 | 406 | 38,100 |
2023/12/22 | 405 | 408 | 404 | 404 | 34,800 |
2023/12/21 | 410 | 410 | 403 | 405 | 48,600 |
2023/12/20 | 410 | 411 | 408 | 408 | 29,400 |
2023/12/19 | 406 | 410 | 405 | 410 | 41,900 |
2023/12/18 | 410 | 410 | 403 | 405 | 27,800 |
2023/12/15 | 408 | 410 | 405 | 409 | 22,100 |
2023/12/14 | 410 | 411 | 404 | 407 | 46,500 |
2023/12/13 | 412 | 412 | 408 | 411 | 14,000 |
2023/12/12 | 414 | 414 | 408 | 410 | 34,200 |
2023/12/11 | 410 | 412 | 409 | 412 | 30,600 |
2023/12/08 | 408 | 409 | 404 | 405 | 58,400 |
2023/12/07 | 414 | 414 | 410 | 410 | 23,800 |
2023/12/06 | 409 | 417 | 409 | 417 | 45,300 |
2023/12/05 | 413 | 414 | 408 | 409 | 64,300 |
2023/12/04 | 416 | 417 | 412 | 415 | 38,500 |
2023/12/01 | 419 | 419 | 416 | 417 | 19,400 |
2023/11/30 | 417 | 420 | 416 | 419 | 39,400 |
2023/11/29 | 422 | 425 | 417 | 420 | 53,000 |
2023/11/28 | 422 | 424 | 418 | 422 | 29,600 |
2023/11/27 | 420 | 426 | 420 | 420 | 57,000 |
2023/11/24 | 420 | 422 | 418 | 420 | 50,100 |
2023/11/22 | 415 | 423 | 415 | 420 | 46,000 |
2023/11/21 | 409 | 419 | 409 | 417 | 91,600 |
2023/11/20 | 410 | 415 | 409 | 409 | 60,500 |
2023/11/17 | 406 | 410 | 406 | 410 | 17,900 |
2023/11/16 | 408 | 410 | 406 | 406 | 27,900 |
2023/11/15 | 410 | 411 | 407 | 410 | 33,400 |
2023/11/14 | 407 | 410 | 407 | 408 | 29,800 |
2023/11/13 | 412 | 414 | 407 | 409 | 49,800 |
2023/11/10 | 412 | 413 | 405 | 411 | 101,600 |
2023/11/09 | 406 | 414 | 405 | 413 | 40,500 |
2023/11/08 | 410 | 414 | 404 | 406 | 56,800 |
2023/11/07 | 413 | 414 | 409 | 411 | 14,700 |
2023/11/06 | 412 | 413 | 408 | 412 | 36,700 |
2023/11/02 | 407 | 412 | 404 | 407 | 48,400 |
2023/11/01 | 407 | 410 | 405 | 407 | 37,000 |
2023/10/31 | 405 | 406 | 398 | 406 | 65,700 |
2023/10/30 | 415 | 415 | 395 | 395 | 247,200 |
2023/10/27 | 407 | 415 | 406 | 414 | 57,400 |
2023/10/26 | 402 | 407 | 402 | 406 | 56,300 |
2023/10/25 | 406 | 409 | 403 | 405 | 44,100 |
2023/10/24 | 397 | 408 | 392 | 404 | 106,100 |
2023/10/23 | 403 | 405 | 399 | 399 | 49,100 |
2023/10/20 | 410 | 412 | 407 | 408 | 25,500 |
2023/10/19 | 411 | 417 | 409 | 413 | 49,300 |
2023/10/18 | 412 | 416 | 410 | 416 | 23,200 |
2023/10/17 | 408 | 414 | 408 | 412 | 47,800 |
2023/10/16 | 412 | 414 | 406 | 407 | 37,100 |
2023/10/13 | 425 | 425 | 413 | 413 | 96,700 |
2023/10/12 | 426 | 430 | 424 | 429 | 44,800 |
2023/10/11 | 434 | 437 | 429 | 429 | 48,800 |
2023/10/10 | 435 | 441 | 434 | 437 | 65,100 |
2023/10/06 | 435 | 439 | 431 | 435 | 81,600 |
2023/10/05 | 424 | 434 | 424 | 434 | 88,500 |
2023/10/04 | 428 | 433 | 423 | 423 | 111,700 |
2023/10/03 | 454 | 454 | 440 | 440 | 59,000 |
2023/10/02 | 454 | 467 | 454 | 454 | 93,400 |
2023/09/29 | 455 | 462 | 453 | 454 | 61,200 |
2023/09/28 | 465 | 466 | 456 | 458 | 77,900 |
2023/09/27 | 465 | 467 | 455 | 466 | 127,000 |
2023/09/26 | 458 | 482 | 457 | 466 | 537,000 |
2023/09/25 | 420 | 457 | 417 | 452 | 545,200 |
2023/09/22 | 412 | 418 | 410 | 414 | 72,300 |
2023/09/21 | 418 | 418 | 414 | 414 | 64,800 |
2023/09/20 | 423 | 423 | 416 | 417 | 41,900 |
2023/09/19 | 425 | 425 | 420 | 425 | 41,400 |
2023/09/15 | 427 | 431 | 421 | 423 | 109,800 |
2023/09/14 | 431 | 432 | 426 | 426 | 49,100 |
2023/09/13 | 436 | 439 | 431 | 431 | 94,800 |
2023/09/12 | 431 | 437 | 431 | 434 | 87,300 |
2023/09/11 | 432 | 434 | 429 | 431 | 48,900 |
2023/09/08 | 425 | 434 | 425 | 430 | 86,800 |
2023/09/07 | 430 | 430 | 427 | 429 | 93,100 |
2023/09/06 | 427 | 435 | 427 | 429 | 107,600 |
2023/09/05 | 426 | 427 | 423 | 426 | 59,200 |
2023/09/04 | 420 | 425 | 415 | 423 | 123,700 |
2023/09/01 | 415 | 418 | 414 | 418 | 28,000 |
2023/08/31 | 418 | 418 | 414 | 416 | 34,700 |
2023/08/30 | 416 | 416 | 411 | 414 | 29,800 |
2023/08/29 | 408 | 413 | 407 | 412 | 33,200 |
2023/08/28 | 405 | 409 | 404 | 408 | 35,500 |
2023/08/25 | 405 | 405 | 399 | 402 | 40,700 |
2023/08/24 | 405 | 406 | 403 | 405 | 17,900 |
2023/08/23 | 400 | 405 | 400 | 403 | 41,100 |
2023/08/22 | 404 | 404 | 400 | 400 | 50,300 |
2023/08/21 | 399 | 406 | 398 | 401 | 30,300 |
2023/08/18 | 394 | 401 | 392 | 399 | 98,200 |
2023/08/17 | 396 | 398 | 389 | 394 | 66,000 |
2023/08/16 | 399 | 400 | 396 | 398 | 46,400 |
2023/08/15 | 394 | 400 | 393 | 400 | 102,800 |
2023/08/14 | 396 | 401 | 389 | 395 | 245,000 |
2023/08/10 | 413 | 417 | 401 | 402 | 238,800 |
2023/08/09 | 424 | 427 | 420 | 421 | 82,100 |
2023/08/08 | 424 | 427 | 420 | 423 | 89,800 |
2023/08/07 | 422 | 426 | 416 | 424 | 41,500 |
2023/08/04 | 418 | 425 | 417 | 421 | 47,900 |
2023/08/03 | 427 | 427 | 420 | 421 | 46,800 |
2023/08/02 | 432 | 432 | 426 | 426 | 36,100 |
2023/08/01 | 427 | 434 | 425 | 432 | 40,700 |
2023/07/31 | 426 | 429 | 426 | 427 | 36,300 |
2023/07/28 | 428 | 428 | 419 | 421 | 235,300 |
2023/07/27 | 426 | 432 | 426 | 431 | 57,200 |
2023/07/26 | 428 | 428 | 422 | 425 | 29,400 |
2023/07/25 | 430 | 431 | 424 | 425 | 106,300 |
2023/07/24 | 429 | 432 | 429 | 430 | 33,700 |
2023/07/21 | 430 | 432 | 428 | 429 | 49,400 |
2023/07/20 | 434 | 434 | 431 | 432 | 51,600 |
2023/07/19 | 427 | 436 | 426 | 434 | 84,300 |
2023/07/18 | 426 | 429 | 423 | 425 | 36,700 |
2023/07/14 | 430 | 430 | 419 | 426 | 96,500 |
2023/07/13 | 422 | 425 | 421 | 423 | 53,800 |
2023/07/12 | 429 | 429 | 423 | 424 | 55,000 |
2023/07/11 | 427 | 430 | 425 | 429 | 53,000 |
2023/07/10 | 426 | 432 | 426 | 427 | 45,800 |
2023/07/07 | 430 | 432 | 423 | 426 | 77,500 |
2023/07/06 | 440 | 440 | 433 | 435 | 72,800 |
2023/07/05 | 450 | 450 | 441 | 443 | 73,700 |
2023/07/04 | 449 | 451 | 445 | 447 | 38,000 |
2023/07/03 | 453 | 457 | 451 | 452 | 73,900 |
2023/06/30 | 452 | 454 | 447 | 451 | 61,400 |
2023/06/29 | 448 | 454 | 448 | 452 | 62,600 |
2023/06/28 | 457 | 460 | 449 | 451 | 112,000 |
2023/06/27 | 445 | 451 | 441 | 449 | 83,300 |