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 |
---|---|---|---|---|---|
2015/12/30 | 532 | 539 | 532 | 533 | 16,200 |
2015/12/29 | 535 | 539 | 533 | 535 | 15,300 |
2015/12/28 | 525 | 538 | 525 | 536 | 42,400 |
2015/12/25 | 560 | 560 | 550 | 557 | 40,000 |
2015/12/24 | 565 | 566 | 558 | 561 | 29,700 |
2015/12/22 | 559 | 565 | 558 | 564 | 18,200 |
2015/12/21 | 565 | 570 | 557 | 563 | 26,800 |
2015/12/18 | 560 | 566 | 556 | 563 | 36,300 |
2015/12/17 | 560 | 563 | 558 | 562 | 29,000 |
2015/12/16 | 552 | 558 | 552 | 555 | 14,800 |
2015/12/15 | 555 | 560 | 549 | 554 | 25,200 |
2015/12/14 | 554 | 563 | 546 | 560 | 39,400 |
2015/12/11 | 561 | 564 | 556 | 561 | 23,200 |
2015/12/10 | 560 | 561 | 558 | 561 | 14,400 |
2015/12/09 | 560 | 563 | 556 | 563 | 22,600 |
2015/12/08 | 562 | 564 | 557 | 558 | 14,800 |
2015/12/07 | 560 | 568 | 555 | 559 | 34,600 |
2015/12/04 | 550 | 551 | 546 | 550 | 11,800 |
2015/12/03 | 552 | 552 | 546 | 550 | 13,600 |
2015/12/02 | 549 | 550 | 546 | 548 | 14,200 |
2015/12/01 | 544 | 548 | 542 | 548 | 16,300 |
2015/11/30 | 542 | 546 | 542 | 545 | 13,600 |
2015/11/27 | 545 | 547 | 541 | 542 | 17,000 |
2015/11/26 | 548 | 548 | 540 | 546 | 29,200 |
2015/11/25 | 545 | 545 | 542 | 545 | 10,700 |
2015/11/24 | 549 | 551 | 543 | 545 | 16,800 |
2015/11/20 | 541 | 548 | 537 | 547 | 18,300 |
2015/11/19 | 543 | 544 | 536 | 539 | 21,900 |
2015/11/18 | 544 | 544 | 543 | 543 | 10,400 |
2015/11/17 | 544 | 545 | 542 | 545 | 10,200 |
2015/11/16 | 544 | 545 | 542 | 543 | 7,100 |
2015/11/13 | 547 | 547 | 542 | 544 | 8,200 |
2015/11/12 | 549 | 549 | 545 | 549 | 8,000 |
2015/11/11 | 549 | 550 | 544 | 549 | 17,100 |
2015/11/10 | 545 | 553 | 545 | 549 | 6,000 |
2015/11/09 | 555 | 559 | 540 | 551 | 14,900 |
2015/11/06 | 533 | 553 | 533 | 553 | 24,700 |
2015/11/05 | 539 | 539 | 531 | 536 | 11,200 |
2015/11/04 | 538 | 538 | 534 | 537 | 12,200 |
2015/11/02 | 550 | 550 | 530 | 538 | 21,800 |
2015/10/30 | 559 | 560 | 551 | 554 | 17,000 |
2015/10/29 | 555 | 559 | 554 | 559 | 5,400 |
2015/10/28 | 559 | 560 | 551 | 554 | 7,900 |
2015/10/27 | 559 | 561 | 554 | 557 | 9,100 |
2015/10/26 | 558 | 562 | 556 | 559 | 18,700 |
2015/10/23 | 550 | 554 | 548 | 548 | 14,300 |
2015/10/22 | 545 | 549 | 541 | 549 | 17,800 |
2015/10/21 | 535 | 537 | 532 | 537 | 6,100 |
2015/10/20 | 535 | 538 | 534 | 535 | 7,600 |
2015/10/19 | 528 | 535 | 528 | 535 | 10,100 |
2015/10/16 | 540 | 545 | 537 | 538 | 9,300 |
2015/10/15 | 534 | 537 | 532 | 536 | 5,200 |
2015/10/14 | 528 | 533 | 526 | 533 | 17,500 |
2015/10/13 | 525 | 534 | 525 | 528 | 12,700 |
2015/10/09 | 527 | 529 | 520 | 525 | 12,900 |
2015/10/08 | 531 | 533 | 526 | 526 | 6,700 |
2015/10/07 | 535 | 538 | 529 | 529 | 8,300 |
2015/10/06 | 537 | 539 | 533 | 535 | 11,200 |
2015/10/05 | 519 | 532 | 518 | 527 | 21,900 |
2015/10/02 | 513 | 517 | 510 | 516 | 9,400 |
2015/10/01 | 515 | 515 | 512 | 513 | 7,800 |
2015/09/30 | 509 | 516 | 509 | 516 | 7,400 |
2015/09/29 | 517 | 517 | 504 | 504 | 11,700 |
2015/09/28 | 512 | 517 | 504 | 517 | 10,900 |
2015/09/25 | 507 | 509 | 503 | 509 | 10,100 |
2015/09/24 | 506 | 506 | 502 | 502 | 4,400 |
2015/09/18 | 506 | 509 | 505 | 506 | 12,900 |
2015/09/17 | 504 | 506 | 502 | 505 | 8,300 |
2015/09/16 | 505 | 510 | 500 | 501 | 10,600 |
2015/09/15 | 503 | 509 | 503 | 503 | 8,200 |
2015/09/14 | 508 | 516 | 500 | 509 | 18,600 |
2015/09/11 | 502 | 509 | 501 | 505 | 11,400 |
2015/09/10 | 490 | 504 | 489 | 503 | 17,400 |
2015/09/09 | 486 | 498 | 486 | 495 | 11,400 |
2015/09/08 | 492 | 500 | 475 | 475 | 14,100 |
2015/09/07 | 490 | 497 | 479 | 493 | 17,300 |
2015/09/04 | 516 | 516 | 500 | 500 | 30,400 |
2015/09/03 | 520 | 520 | 508 | 514 | 12,400 |
2015/09/02 | 499 | 512 | 499 | 512 | 23,500 |
2015/09/01 | 525 | 525 | 508 | 509 | 23,300 |
2015/08/31 | 523 | 524 | 506 | 517 | 23,300 |
2015/08/28 | 510 | 520 | 508 | 520 | 27,300 |
2015/08/27 | 512 | 521 | 490 | 495 | 81,600 |
2015/08/26 | 475 | 502 | 475 | 498 | 42,200 |
2015/08/25 | 471 | 504 | 446 | 460 | 88,000 |
2015/08/24 | 500 | 514 | 493 | 495 | 95,500 |
2015/08/21 | 545 | 550 | 524 | 525 | 73,400 |
2015/08/20 | 563 | 563 | 556 | 556 | 24,800 |
2015/08/19 | 574 | 578 | 564 | 565 | 25,800 |
2015/08/18 | 567 | 576 | 567 | 576 | 15,000 |
2015/08/17 | 575 | 575 | 568 | 568 | 16,900 |
2015/08/14 | 577 | 578 | 571 | 571 | 12,600 |
2015/08/13 | 568 | 582 | 568 | 578 | 18,000 |
2015/08/12 | 580 | 580 | 566 | 567 | 46,500 |
2015/08/11 | 582 | 583 | 578 | 580 | 24,200 |
2015/08/10 | 585 | 591 | 580 | 581 | 51,200 |
2015/08/07 | 592 | 594 | 585 | 587 | 32,700 |
2015/08/06 | 592 | 597 | 591 | 594 | 25,400 |
2015/08/05 | 590 | 599 | 582 | 593 | 51,000 |
2015/08/04 | 583 | 585 | 575 | 582 | 50,000 |
2015/08/03 | 589 | 598 | 584 | 587 | 38,400 |
2015/07/31 | 584 | 590 | 581 | 589 | 32,400 |
2015/07/30 | 588 | 599 | 582 | 582 | 47,400 |
2015/07/29 | 592 | 592 | 576 | 581 | 30,100 |
2015/07/28 | 580 | 584 | 574 | 584 | 35,600 |
2015/07/27 | 595 | 595 | 580 | 588 | 55,100 |
2015/07/24 | 593 | 604 | 592 | 596 | 40,300 |
2015/07/23 | 602 | 606 | 587 | 594 | 130,700 |
2015/07/22 | 588 | 659 | 582 | 614 | 663,100 |
2015/07/21 | 590 | 591 | 567 | 578 | 91,900 |
2015/07/17 | 595 | 595 | 585 | 590 | 38,700 |
2015/07/16 | 601 | 602 | 585 | 593 | 41,200 |
2015/07/15 | 593 | 601 | 577 | 598 | 80,500 |
2015/07/14 | 590 | 599 | 581 | 593 | 96,500 |
2015/07/13 | 566 | 590 | 553 | 571 | 93,300 |
2015/07/10 | 573 | 573 | 550 | 553 | 42,600 |
2015/07/09 | 559 | 578 | 535 | 569 | 131,300 |
2015/07/08 | 600 | 600 | 568 | 585 | 147,800 |
2015/07/07 | 585 | 640 | 565 | 592 | 363,800 |
2015/07/06 | 573 | 592 | 560 | 580 | 240,200 |
2015/07/03 | 665 | 737 | 584 | 590 | 3,730,900 |
2015/07/02 | 638 | 638 | 638 | 638 | 98,800 |
2015/07/01 | 534 | 543 | 532 | 538 | 34,000 |
2015/06/30 | 529 | 553 | 528 | 536 | 75,600 |
2015/06/29 | 534 | 540 | 526 | 533 | 74,800 |
2015/06/26 | 557 | 560 | 547 | 548 | 139,000 |
2015/06/25 | 565 | 573 | 565 | 571 | 89,200 |
2015/06/24 | 589 | 590 | 559 | 563 | 117,900 |
2015/06/23 | 606 | 607 | 585 | 589 | 86,800 |
2015/06/22 | 584 | 614 | 577 | 601 | 262,400 |
2015/06/19 | 606 | 609 | 569 | 585 | 293,400 |
2015/06/18 | 693 | 727 | 610 | 615 | 1,422,500 |
2015/06/17 | 633 | 633 | 633 | 633 | 174,000 |
2015/06/16 | 532 | 533 | 528 | 533 | 19,000 |
2015/06/15 | 529 | 533 | 528 | 533 | 26,400 |
2015/06/12 | 529 | 530 | 525 | 530 | 16,300 |
2015/06/11 | 528 | 532 | 524 | 524 | 26,800 |
2015/06/10 | 532 | 538 | 524 | 528 | 50,700 |
2015/06/09 | 536 | 557 | 531 | 531 | 193,600 |
2015/06/08 | 536 | 537 | 535 | 535 | 37,200 |
2015/06/05 | 534 | 536 | 533 | 535 | 15,800 |
2015/06/04 | 537 | 537 | 534 | 536 | 13,500 |
2015/06/03 | 533 | 535 | 532 | 535 | 22,300 |
2015/06/02 | 540 | 540 | 531 | 532 | 39,500 |
2015/06/01 | 530 | 535 | 530 | 533 | 13,400 |
2015/05/29 | 526 | 533 | 526 | 533 | 13,500 |
2015/05/28 | 533 | 537 | 528 | 530 | 43,300 |
2015/05/27 | 537 | 538 | 534 | 537 | 34,900 |
2015/05/26 | 536 | 537 | 535 | 536 | 14,600 |
2015/05/25 | 539 | 539 | 534 | 536 | 19,300 |
2015/05/22 | 536 | 537 | 533 | 534 | 9,200 |
2015/05/21 | 534 | 537 | 531 | 537 | 11,500 |
2015/05/20 | 535 | 535 | 532 | 534 | 10,600 |
2015/05/19 | 534 | 535 | 530 | 535 | 21,800 |
2015/05/18 | 533 | 533 | 525 | 529 | 13,600 |
2015/05/15 | 536 | 536 | 524 | 532 | 16,800 |
2015/05/14 | 530 | 530 | 524 | 526 | 6,200 |
2015/05/13 | 528 | 528 | 519 | 527 | 7,900 |
2015/05/12 | 529 | 529 | 521 | 524 | 11,100 |
2015/05/11 | 529 | 532 | 524 | 529 | 17,900 |
2015/05/08 | 509 | 520 | 509 | 519 | 11,500 |
2015/05/07 | 511 | 512 | 508 | 509 | 35,600 |
2015/05/01 | 526 | 528 | 508 | 512 | 86,500 |
2015/04/30 | 538 | 538 | 528 | 532 | 42,400 |
2015/04/28 | 548 | 550 | 544 | 548 | 19,900 |
2015/04/27 | 547 | 548 | 544 | 546 | 16,600 |
2015/04/24 | 547 | 548 | 541 | 543 | 10,100 |
2015/04/23 | 538 | 547 | 538 | 547 | 18,700 |
2015/04/22 | 536 | 541 | 536 | 538 | 10,500 |
2015/04/21 | 542 | 545 | 531 | 534 | 27,400 |
2015/04/20 | 545 | 545 | 540 | 541 | 9,100 |
2015/04/17 | 550 | 550 | 536 | 545 | 19,800 |
2015/04/16 | 548 | 550 | 546 | 548 | 18,100 |
2015/04/15 | 546 | 550 | 540 | 545 | 32,100 |
2015/04/14 | 543 | 550 | 543 | 550 | 17,800 |
2015/04/13 | 540 | 546 | 540 | 544 | 15,700 |
2015/04/10 | 546 | 546 | 544 | 544 | 5,900 |
2015/04/09 | 546 | 548 | 544 | 545 | 6,200 |
2015/04/08 | 548 | 550 | 545 | 545 | 23,500 |
2015/04/07 | 550 | 550 | 545 | 548 | 10,000 |
2015/04/06 | 544 | 550 | 540 | 545 | 24,500 |
2015/04/03 | 544 | 544 | 538 | 544 | 9,300 |
2015/04/02 | 537 | 542 | 535 | 542 | 13,900 |
2015/04/01 | 541 | 542 | 537 | 541 | 12,900 |
2015/03/31 | 540 | 542 | 536 | 537 | 13,600 |
2015/03/30 | 541 | 544 | 537 | 537 | 14,700 |
2015/03/27 | 528 | 536 | 528 | 532 | 18,600 |
2015/03/26 | 532 | 534 | 526 | 527 | 19,900 |
2015/03/25 | 535 | 535 | 530 | 533 | 7,000 |
2015/03/24 | 532 | 536 | 531 | 534 | 11,300 |
2015/03/23 | 542 | 542 | 530 | 532 | 30,000 |
2015/03/20 | 542 | 543 | 533 | 540 | 26,300 |
2015/03/19 | 548 | 548 | 538 | 541 | 19,700 |
2015/03/18 | 540 | 542 | 537 | 539 | 8,500 |
2015/03/17 | 548 | 550 | 539 | 539 | 37,600 |
2015/03/16 | 539 | 556 | 536 | 542 | 67,400 |
2015/03/13 | 539 | 541 | 534 | 539 | 21,400 |
2015/03/12 | 535 | 537 | 531 | 537 | 16,400 |
2015/03/11 | 526 | 536 | 524 | 534 | 16,100 |
2015/03/10 | 535 | 536 | 529 | 532 | 11,100 |
2015/03/09 | 531 | 540 | 524 | 532 | 36,900 |
2015/03/06 | 542 | 543 | 535 | 541 | 16,400 |
2015/03/05 | 540 | 547 | 535 | 536 | 25,600 |
2015/03/04 | 535 | 545 | 533 | 535 | 12,500 |
2015/03/03 | 546 | 546 | 533 | 539 | 22,900 |
2015/03/02 | 549 | 549 | 536 | 542 | 23,500 |
2015/02/27 | 555 | 559 | 539 | 541 | 53,600 |
2015/02/26 | 559 | 560 | 543 | 551 | 102,500 |
2015/02/25 | 528 | 547 | 524 | 539 | 45,400 |
2015/02/24 | 527 | 529 | 524 | 524 | 10,500 |
2015/02/23 | 523 | 534 | 523 | 527 | 46,500 |
2015/02/20 | 520 | 520 | 517 | 518 | 9,300 |
2015/02/19 | 514 | 522 | 514 | 517 | 15,300 |
2015/02/18 | 511 | 514 | 511 | 513 | 8,900 |
2015/02/17 | 510 | 513 | 509 | 511 | 9,900 |
2015/02/16 | 508 | 514 | 508 | 510 | 14,000 |
2015/02/13 | 515 | 515 | 509 | 510 | 19,100 |
2015/02/12 | 511 | 516 | 510 | 515 | 26,300 |
2015/02/10 | 516 | 524 | 516 | 521 | 7,800 |
2015/02/09 | 515 | 520 | 515 | 520 | 15,200 |
2015/02/06 | 512 | 513 | 508 | 510 | 11,300 |
2015/02/05 | 507 | 510 | 503 | 509 | 14,200 |
2015/02/04 | 503 | 508 | 500 | 507 | 21,300 |
2015/02/03 | 521 | 521 | 499 | 500 | 53,400 |
2015/02/02 | 515 | 527 | 510 | 522 | 61,400 |
2015/01/30 | 533 | 542 | 530 | 542 | 27,800 |
2015/01/29 | 545 | 545 | 533 | 539 | 40,600 |
2015/01/28 | 545 | 545 | 537 | 540 | 25,500 |
2015/01/27 | 547 | 555 | 543 | 548 | 26,300 |
2015/01/26 | 545 | 565 | 537 | 550 | 81,000 |
2015/01/23 | 548 | 548 | 532 | 545 | 34,700 |
2015/01/22 | 541 | 549 | 526 | 548 | 52,700 |
2015/01/21 | 542 | 555 | 523 | 544 | 118,600 |
2015/01/20 | 512 | 518 | 508 | 518 | 12,400 |
2015/01/19 | 513 | 520 | 507 | 516 | 18,500 |
2015/01/16 | 519 | 520 | 498 | 516 | 86,900 |
2015/01/15 | 526 | 532 | 520 | 523 | 26,900 |
2015/01/14 | 538 | 543 | 520 | 524 | 67,400 |
2015/01/13 | 526 | 585 | 522 | 532 | 221,100 |
2015/01/09 | 519 | 529 | 510 | 528 | 51,400 |
2015/01/08 | 516 | 519 | 513 | 517 | 17,500 |
2015/01/07 | 512 | 519 | 512 | 516 | 11,900 |
2015/01/06 | 512 | 525 | 510 | 515 | 25,300 |
2015/01/05 | 512 | 523 | 512 | 520 | 23,700 |