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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 384 | 388 | 383 | 386 | 57,300 |
| 2025/05/23 | 388 | 388 | 381 | 382 | 31,100 |
| 2025/05/22 | 390 | 390 | 382 | 384 | 40,900 |
| 2025/05/21 | 393 | 393 | 385 | 385 | 52,000 |
| 2025/05/20 | 394 | 394 | 389 | 389 | 33,600 |
| 2025/05/19 | 388 | 394 | 387 | 393 | 54,300 |
| 2025/05/16 | 397 | 397 | 386 | 387 | 60,300 |
| 2025/05/15 | 394 | 395 | 389 | 395 | 53,700 |
| 2025/05/14 | 386 | 391 | 385 | 388 | 34,500 |
| 2025/05/13 | 390 | 396 | 385 | 385 | 55,900 |
| 2025/05/12 | 386 | 409 | 386 | 390 | 209,200 |
| 2025/05/09 | 383 | 387 | 376 | 381 | 59,900 |
| 2025/05/08 | 389 | 389 | 383 | 386 | 33,000 |
| 2025/05/07 | 380 | 389 | 379 | 386 | 68,600 |
| 2025/05/02 | 382 | 382 | 378 | 380 | 27,300 |
| 2025/05/01 | 387 | 387 | 374 | 381 | 72,400 |
| 2025/04/30 | 380 | 384 | 377 | 383 | 49,400 |
| 2025/04/28 | 373 | 390 | 356 | 376 | 267,100 |
| 2025/04/25 | 362 | 365 | 359 | 365 | 44,700 |
| 2025/04/24 | 357 | 364 | 357 | 358 | 55,600 |
| 2025/04/23 | 352 | 356 | 350 | 356 | 53,700 |
| 2025/04/22 | 354 | 354 | 348 | 349 | 52,500 |
| 2025/04/21 | 351 | 355 | 351 | 351 | 35,100 |
| 2025/04/18 | 347 | 352 | 346 | 350 | 31,600 |
| 2025/04/17 | 343 | 347 | 343 | 347 | 34,000 |
| 2025/04/16 | 345 | 345 | 342 | 343 | 19,800 |
| 2025/04/15 | 342 | 346 | 340 | 343 | 42,800 |
| 2025/04/14 | 340 | 343 | 339 | 341 | 36,600 |
| 2025/04/11 | 330 | 337 | 325 | 336 | 25,900 |
| 2025/04/10 | 337 | 338 | 330 | 333 | 52,000 |
| 2025/04/09 | 317 | 321 | 312 | 321 | 46,400 |
| 2025/04/08 | 316 | 324 | 316 | 318 | 100,700 |
| 2025/04/07 | 315 | 319 | 304 | 307 | 188,100 |
| 2025/04/04 | 331 | 333 | 321 | 330 | 124,000 |
| 2025/04/03 | 344 | 344 | 337 | 340 | 101,200 |
| 2025/04/02 | 348 | 350 | 346 | 346 | 44,700 |
| 2025/04/01 | 352 | 353 | 349 | 351 | 49,300 |
| 2025/03/31 | 352 | 352 | 347 | 347 | 51,900 |
| 2025/03/28 | 353 | 354 | 351 | 352 | 33,200 |
| 2025/03/27 | 351 | 352 | 350 | 350 | 18,000 |
| 2025/03/26 | 350 | 353 | 350 | 351 | 32,600 |
| 2025/03/25 | 352 | 352 | 349 | 351 | 21,000 |
| 2025/03/24 | 350 | 350 | 347 | 350 | 36,400 |
| 2025/03/21 | 346 | 347 | 343 | 346 | 32,700 |
| 2025/03/19 | 342 | 347 | 342 | 346 | 40,900 |
| 2025/03/18 | 340 | 345 | 340 | 342 | 16,000 |
| 2025/03/17 | 345 | 346 | 340 | 340 | 35,900 |
| 2025/03/14 | 341 | 342 | 339 | 339 | 16,500 |
| 2025/03/13 | 341 | 343 | 340 | 340 | 17,300 |
| 2025/03/12 | 334 | 341 | 334 | 340 | 15,500 |
| 2025/03/11 | 337 | 338 | 331 | 335 | 52,900 |
| 2025/03/10 | 343 | 343 | 338 | 340 | 30,600 |
| 2025/03/07 | 343 | 344 | 340 | 344 | 26,900 |
| 2025/03/06 | 345 | 348 | 344 | 346 | 14,200 |
| 2025/03/05 | 348 | 348 | 342 | 345 | 22,800 |
| 2025/03/04 | 350 | 350 | 344 | 348 | 20,500 |
| 2025/03/03 | 348 | 351 | 346 | 350 | 57,500 |
| 2025/02/28 | 338 | 347 | 336 | 344 | 53,500 |
| 2025/02/27 | 341 | 341 | 338 | 338 | 17,400 |
| 2025/02/26 | 341 | 344 | 336 | 338 | 42,400 |
| 2025/02/25 | 341 | 346 | 340 | 341 | 49,800 |
| 2025/02/21 | 354 | 354 | 342 | 345 | 83,700 |
| 2025/02/20 | 349 | 356 | 347 | 354 | 97,300 |
| 2025/02/19 | 342 | 348 | 338 | 348 | 133,600 |
| 2025/02/18 | 334 | 340 | 334 | 336 | 57,800 |
| 2025/02/17 | 349 | 349 | 336 | 337 | 116,000 |
| 2025/02/14 | 340 | 349 | 340 | 348 | 124,100 |
| 2025/02/13 | 338 | 342 | 335 | 340 | 35,700 |
| 2025/02/12 | 334 | 342 | 327 | 338 | 214,200 |
| 2025/02/10 | 317 | 324 | 316 | 322 | 62,500 |
| 2025/02/07 | 320 | 323 | 315 | 318 | 64,900 |
| 2025/02/06 | 320 | 323 | 318 | 321 | 32,300 |
| 2025/02/05 | 317 | 320 | 316 | 320 | 26,300 |
| 2025/02/04 | 319 | 321 | 317 | 317 | 23,000 |
| 2025/02/03 | 325 | 325 | 317 | 319 | 31,900 |
| 2025/01/31 | 317 | 322 | 317 | 322 | 61,800 |
| 2025/01/30 | 335 | 335 | 312 | 312 | 475,200 |
| 2025/01/29 | 335 | 338 | 333 | 335 | 69,700 |
| 2025/01/28 | 335 | 337 | 330 | 330 | 75,900 |
| 2025/01/27 | 325 | 335 | 324 | 335 | 102,800 |
| 2025/01/24 | 320 | 324 | 319 | 322 | 26,900 |
| 2025/01/23 | 318 | 320 | 316 | 318 | 18,900 |
| 2025/01/22 | 320 | 321 | 317 | 318 | 24,200 |
| 2025/01/21 | 319 | 321 | 317 | 319 | 42,000 |
| 2025/01/20 | 314 | 320 | 314 | 319 | 33,900 |
| 2025/01/17 | 312 | 314 | 309 | 311 | 48,300 |
| 2025/01/16 | 320 | 320 | 313 | 313 | 88,900 |
| 2025/01/15 | 316 | 320 | 313 | 318 | 67,600 |
| 2025/01/14 | 317 | 320 | 314 | 318 | 45,600 |
| 2025/01/10 | 317 | 327 | 317 | 317 | 18,300 |
| 2025/01/09 | 320 | 320 | 317 | 318 | 23,200 |
| 2025/01/08 | 322 | 323 | 318 | 318 | 52,600 |
| 2025/01/07 | 325 | 326 | 321 | 322 | 38,400 |
| 2025/01/06 | 323 | 326 | 320 | 324 | 61,800 |
| 2024/12/30 | 321 | 327 | 320 | 324 | 61,300 |
| 2024/12/27 | 321 | 323 | 317 | 321 | 96,200 |
| 2024/12/26 | 328 | 331 | 326 | 329 | 82,400 |
| 2024/12/25 | 328 | 331 | 326 | 329 | 85,700 |
| 2024/12/24 | 327 | 330 | 325 | 330 | 83,000 |
| 2024/12/23 | 326 | 330 | 322 | 327 | 74,300 |
| 2024/12/20 | 328 | 330 | 326 | 326 | 97,700 |
| 2024/12/19 | 325 | 330 | 325 | 330 | 81,700 |
| 2024/12/18 | 330 | 333 | 328 | 330 | 60,800 |
| 2024/12/17 | 335 | 335 | 331 | 333 | 66,400 |
| 2024/12/16 | 339 | 340 | 335 | 335 | 58,700 |
| 2024/12/13 | 340 | 344 | 337 | 339 | 98,800 |
| 2024/12/12 | 340 | 344 | 338 | 344 | 38,100 |
| 2024/12/11 | 343 | 343 | 334 | 339 | 66,000 |
| 2024/12/10 | 349 | 350 | 332 | 338 | 215,200 |
| 2024/12/09 | 331 | 353 | 331 | 349 | 292,100 |
| 2024/12/06 | 314 | 326 | 313 | 326 | 140,800 |
| 2024/12/05 | 313 | 314 | 311 | 313 | 29,200 |
| 2024/12/04 | 313 | 314 | 308 | 312 | 75,300 |
| 2024/12/03 | 318 | 318 | 312 | 312 | 55,400 |
| 2024/12/02 | 316 | 320 | 312 | 313 | 140,300 |
| 2024/11/29 | 314 | 314 | 308 | 314 | 67,600 |
| 2024/11/28 | 311 | 314 | 306 | 311 | 53,300 |
| 2024/11/27 | 314 | 314 | 304 | 307 | 66,400 |
| 2024/11/26 | 313 | 314 | 308 | 310 | 46,100 |
| 2024/11/25 | 311 | 312 | 308 | 312 | 33,800 |
| 2024/11/22 | 310 | 310 | 306 | 309 | 61,200 |
| 2024/11/21 | 309 | 310 | 306 | 308 | 48,500 |
| 2024/11/20 | 309 | 309 | 305 | 307 | 36,800 |
| 2024/11/19 | 308 | 308 | 303 | 307 | 38,700 |
| 2024/11/18 | 304 | 308 | 302 | 306 | 66,000 |
| 2024/11/15 | 299 | 302 | 298 | 299 | 55,200 |
| 2024/11/14 | 299 | 304 | 297 | 299 | 87,400 |
| 2024/11/13 | 302 | 302 | 297 | 298 | 35,100 |
| 2024/11/12 | 296 | 302 | 296 | 302 | 114,600 |
| 2024/11/11 | 298 | 298 | 292 | 295 | 137,400 |
| 2024/11/08 | 287 | 288 | 285 | 287 | 39,400 |
| 2024/11/07 | 283 | 284 | 282 | 283 | 13,700 |
| 2024/11/06 | 281 | 283 | 281 | 281 | 17,100 |
| 2024/11/05 | 284 | 284 | 280 | 280 | 40,800 |
| 2024/11/01 | 279 | 283 | 279 | 281 | 52,200 |
| 2024/10/31 | 282 | 287 | 280 | 286 | 54,000 |
| 2024/10/30 | 285 | 287 | 280 | 280 | 183,900 |
| 2024/10/29 | 285 | 287 | 285 | 287 | 45,400 |
| 2024/10/28 | 286 | 287 | 283 | 285 | 32,700 |
| 2024/10/25 | 288 | 288 | 283 | 285 | 35,500 |
| 2024/10/24 | 286 | 287 | 284 | 286 | 53,900 |
| 2024/10/23 | 288 | 289 | 286 | 286 | 48,900 |
| 2024/10/22 | 289 | 290 | 288 | 289 | 31,700 |
| 2024/10/21 | 291 | 291 | 287 | 289 | 29,200 |
| 2024/10/18 | 291 | 292 | 288 | 289 | 26,500 |
| 2024/10/17 | 291 | 291 | 289 | 291 | 13,200 |
| 2024/10/16 | 290 | 292 | 290 | 290 | 10,800 |
| 2024/10/15 | 295 | 295 | 288 | 291 | 68,200 |
| 2024/10/11 | 295 | 296 | 293 | 294 | 15,000 |
| 2024/10/10 | 298 | 298 | 295 | 296 | 21,000 |
| 2024/10/09 | 298 | 298 | 295 | 298 | 29,900 |
| 2024/10/08 | 296 | 298 | 296 | 296 | 17,200 |
| 2024/10/07 | 295 | 298 | 294 | 298 | 12,400 |
| 2024/10/04 | 293 | 295 | 293 | 293 | 9,700 |