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 |
---|---|---|---|---|---|
2016/12/30 | 543 | 543 | 537 | 540 | 11,500 |
2016/12/29 | 540 | 544 | 538 | 540 | 14,000 |
2016/12/28 | 538 | 548 | 538 | 543 | 58,700 |
2016/12/27 | 568 | 568 | 561 | 563 | 44,300 |
2016/12/26 | 568 | 568 | 565 | 568 | 23,300 |
2016/12/22 | 568 | 569 | 564 | 567 | 19,100 |
2016/12/21 | 566 | 570 | 565 | 568 | 18,500 |
2016/12/20 | 568 | 569 | 563 | 569 | 9,500 |
2016/12/19 | 570 | 570 | 563 | 569 | 21,500 |
2016/12/16 | 563 | 563 | 558 | 562 | 14,000 |
2016/12/15 | 562 | 562 | 560 | 562 | 9,600 |
2016/12/14 | 561 | 563 | 560 | 560 | 10,200 |
2016/12/13 | 558 | 561 | 557 | 561 | 14,000 |
2016/12/12 | 559 | 563 | 558 | 560 | 17,200 |
2016/12/09 | 554 | 559 | 554 | 558 | 13,900 |
2016/12/08 | 555 | 558 | 553 | 558 | 13,000 |
2016/12/07 | 551 | 555 | 550 | 553 | 18,400 |
2016/12/06 | 550 | 553 | 550 | 551 | 8,100 |
2016/12/05 | 550 | 552 | 549 | 550 | 9,000 |
2016/12/02 | 552 | 553 | 550 | 550 | 15,100 |
2016/12/01 | 554 | 559 | 553 | 553 | 17,400 |
2016/11/30 | 552 | 554 | 552 | 554 | 14,500 |
2016/11/29 | 554 | 554 | 552 | 554 | 9,100 |
2016/11/28 | 554 | 556 | 552 | 555 | 15,300 |
2016/11/25 | 548 | 552 | 548 | 551 | 8,400 |
2016/11/24 | 548 | 550 | 545 | 548 | 13,400 |
2016/11/22 | 547 | 551 | 544 | 548 | 9,900 |
2016/11/21 | 549 | 552 | 545 | 549 | 11,700 |
2016/11/18 | 552 | 552 | 548 | 549 | 13,100 |
2016/11/17 | 550 | 550 | 546 | 550 | 6,600 |
2016/11/16 | 550 | 550 | 547 | 549 | 7,200 |
2016/11/15 | 545 | 550 | 545 | 547 | 8,500 |
2016/11/14 | 548 | 548 | 545 | 545 | 5,200 |
2016/11/11 | 546 | 548 | 540 | 542 | 10,600 |
2016/11/10 | 545 | 545 | 531 | 544 | 13,300 |
2016/11/09 | 547 | 547 | 521 | 522 | 30,500 |
2016/11/08 | 543 | 546 | 543 | 545 | 4,400 |
2016/11/07 | 543 | 546 | 542 | 544 | 6,700 |
2016/11/04 | 543 | 545 | 540 | 541 | 7,000 |
2016/11/02 | 547 | 547 | 540 | 543 | 15,000 |
2016/11/01 | 550 | 551 | 546 | 548 | 7,100 |
2016/10/31 | 546 | 554 | 544 | 549 | 12,400 |
2016/10/28 | 553 | 553 | 545 | 552 | 13,100 |
2016/10/27 | 543 | 547 | 543 | 545 | 12,300 |
2016/10/26 | 543 | 549 | 540 | 543 | 29,800 |
2016/10/25 | 545 | 567 | 541 | 550 | 73,400 |
2016/10/24 | 540 | 545 | 540 | 543 | 8,800 |
2016/10/21 | 544 | 544 | 540 | 540 | 9,600 |
2016/10/20 | 537 | 546 | 537 | 545 | 11,800 |
2016/10/19 | 535 | 539 | 534 | 539 | 7,400 |
2016/10/18 | 535 | 535 | 532 | 532 | 4,500 |
2016/10/17 | 527 | 533 | 527 | 529 | 3,900 |
2016/10/14 | 530 | 531 | 527 | 527 | 5,200 |
2016/10/13 | 527 | 532 | 526 | 529 | 5,500 |
2016/10/12 | 527 | 531 | 526 | 527 | 8,600 |
2016/10/11 | 535 | 535 | 528 | 531 | 7,400 |
2016/10/07 | 530 | 533 | 529 | 530 | 4,600 |
2016/10/06 | 530 | 531 | 529 | 530 | 11,700 |
2016/10/05 | 526 | 532 | 525 | 528 | 10,000 |
2016/10/04 | 525 | 535 | 525 | 532 | 10,900 |
2016/10/03 | 537 | 543 | 530 | 535 | 7,500 |
2016/09/30 | 533 | 538 | 531 | 534 | 5,200 |
2016/09/29 | 534 | 536 | 532 | 532 | 3,600 |
2016/09/28 | 535 | 538 | 533 | 533 | 15,900 |
2016/09/27 | 531 | 535 | 529 | 534 | 15,800 |
2016/09/26 | 535 | 536 | 528 | 530 | 10,700 |
2016/09/23 | 529 | 535 | 527 | 535 | 9,900 |
2016/09/21 | 524 | 529 | 521 | 527 | 10,700 |
2016/09/20 | 521 | 525 | 520 | 520 | 12,800 |
2016/09/16 | 520 | 523 | 519 | 521 | 8,600 |
2016/09/15 | 516 | 520 | 515 | 519 | 5,200 |
2016/09/14 | 518 | 518 | 515 | 516 | 5,700 |
2016/09/13 | 517 | 520 | 516 | 517 | 8,300 |
2016/09/12 | 518 | 518 | 516 | 518 | 4,100 |
2016/09/09 | 517 | 519 | 514 | 517 | 9,000 |
2016/09/08 | 513 | 515 | 511 | 515 | 8,500 |
2016/09/07 | 514 | 515 | 511 | 511 | 7,200 |
2016/09/06 | 514 | 514 | 505 | 513 | 8,400 |
2016/09/05 | 514 | 514 | 509 | 509 | 3,900 |
2016/09/02 | 514 | 514 | 508 | 509 | 5,600 |
2016/09/01 | 514 | 516 | 508 | 508 | 6,900 |
2016/08/31 | 514 | 516 | 509 | 509 | 6,500 |
2016/08/30 | 512 | 517 | 512 | 512 | 2,200 |
2016/08/29 | 519 | 519 | 508 | 515 | 11,600 |
2016/08/26 | 527 | 527 | 515 | 515 | 6,500 |
2016/08/25 | 530 | 530 | 520 | 524 | 9,800 |
2016/08/24 | 530 | 538 | 521 | 525 | 22,500 |
2016/08/23 | 518 | 522 | 510 | 521 | 12,200 |
2016/08/22 | 509 | 518 | 505 | 518 | 13,000 |
2016/08/19 | 501 | 508 | 501 | 503 | 4,400 |
2016/08/18 | 508 | 508 | 502 | 502 | 7,100 |
2016/08/17 | 506 | 515 | 506 | 508 | 7,600 |
2016/08/16 | 515 | 519 | 509 | 509 | 9,600 |
2016/08/15 | 510 | 519 | 509 | 515 | 12,500 |
2016/08/12 | 508 | 518 | 505 | 511 | 18,300 |
2016/08/10 | 509 | 509 | 502 | 504 | 5,400 |
2016/08/09 | 504 | 504 | 498 | 502 | 5,500 |
2016/08/08 | 512 | 512 | 495 | 500 | 16,200 |
2016/08/05 | 513 | 513 | 502 | 504 | 12,100 |
2016/08/04 | 502 | 514 | 492 | 514 | 30,800 |
2016/08/03 | 518 | 519 | 498 | 501 | 39,700 |
2016/08/02 | 526 | 532 | 520 | 522 | 46,700 |
2016/08/01 | 530 | 537 | 524 | 532 | 53,500 |
2016/07/29 | 532 | 542 | 518 | 540 | 87,700 |
2016/07/28 | 542 | 549 | 528 | 533 | 305,200 |
2016/07/27 | 552 | 559 | 545 | 552 | 56,000 |
2016/07/26 | 550 | 553 | 543 | 552 | 35,200 |
2016/07/25 | 553 | 555 | 541 | 544 | 80,800 |
2016/07/22 | 545 | 549 | 541 | 549 | 15,700 |
2016/07/21 | 558 | 558 | 543 | 547 | 31,400 |
2016/07/20 | 539 | 555 | 536 | 554 | 34,800 |
2016/07/19 | 540 | 555 | 531 | 543 | 39,900 |
2016/07/15 | 539 | 548 | 531 | 531 | 26,200 |
2016/07/14 | 541 | 548 | 537 | 537 | 37,000 |
2016/07/13 | 556 | 556 | 543 | 548 | 17,300 |
2016/07/12 | 555 | 559 | 549 | 549 | 23,400 |
2016/07/11 | 541 | 561 | 537 | 560 | 44,500 |
2016/07/08 | 536 | 547 | 530 | 530 | 66,200 |
2016/07/07 | 556 | 556 | 542 | 542 | 32,200 |
2016/07/06 | 560 | 560 | 545 | 552 | 59,600 |
2016/07/05 | 565 | 567 | 557 | 567 | 58,100 |
2016/07/04 | 548 | 565 | 543 | 565 | 104,800 |
2016/07/01 | 542 | 542 | 529 | 538 | 38,300 |
2016/06/30 | 530 | 538 | 528 | 538 | 31,200 |
2016/06/29 | 525 | 528 | 518 | 528 | 38,000 |
2016/06/28 | 510 | 519 | 500 | 516 | 46,000 |
2016/06/27 | 511 | 525 | 511 | 525 | 49,700 |
2016/06/24 | 540 | 540 | 483 | 495 | 69,000 |
2016/06/23 | 540 | 543 | 528 | 528 | 54,300 |
2016/06/22 | 540 | 544 | 530 | 530 | 33,400 |
2016/06/21 | 538 | 547 | 535 | 546 | 21,600 |
2016/06/20 | 536 | 548 | 531 | 548 | 75,600 |
2016/06/17 | 551 | 553 | 523 | 527 | 219,900 |
2016/06/16 | 523 | 523 | 508 | 511 | 24,300 |
2016/06/15 | 520 | 523 | 512 | 518 | 16,100 |
2016/06/14 | 519 | 522 | 505 | 513 | 28,000 |
2016/06/13 | 520 | 533 | 516 | 518 | 72,400 |
2016/06/10 | 522 | 522 | 519 | 521 | 13,500 |
2016/06/09 | 522 | 522 | 518 | 521 | 14,700 |
2016/06/08 | 519 | 523 | 519 | 520 | 10,800 |
2016/06/07 | 521 | 523 | 519 | 522 | 11,800 |
2016/06/06 | 521 | 524 | 517 | 521 | 13,600 |
2016/06/03 | 519 | 522 | 518 | 522 | 12,100 |
2016/06/02 | 525 | 525 | 517 | 518 | 14,000 |
2016/06/01 | 529 | 529 | 520 | 521 | 22,100 |
2016/05/31 | 523 | 533 | 517 | 527 | 49,700 |
2016/05/30 | 525 | 525 | 520 | 520 | 9,600 |
2016/05/27 | 520 | 524 | 514 | 523 | 16,100 |
2016/05/26 | 522 | 523 | 519 | 519 | 6,800 |
2016/05/25 | 522 | 523 | 518 | 518 | 12,100 |
2016/05/24 | 515 | 523 | 515 | 517 | 18,000 |
2016/05/23 | 516 | 519 | 513 | 515 | 13,400 |
2016/05/20 | 504 | 521 | 504 | 521 | 40,400 |
2016/05/19 | 506 | 512 | 502 | 506 | 33,100 |
2016/05/18 | 502 | 505 | 495 | 498 | 15,000 |
2016/05/17 | 507 | 507 | 497 | 502 | 11,400 |
2016/05/16 | 506 | 506 | 499 | 502 | 7,400 |
2016/05/13 | 504 | 504 | 495 | 501 | 14,200 |
2016/05/12 | 497 | 503 | 495 | 499 | 10,800 |
2016/05/11 | 497 | 501 | 495 | 496 | 10,500 |
2016/05/10 | 500 | 501 | 492 | 497 | 14,900 |
2016/05/09 | 494 | 503 | 494 | 502 | 11,200 |
2016/05/06 | 489 | 498 | 489 | 494 | 10,500 |
2016/05/02 | 493 | 496 | 485 | 490 | 23,900 |
2016/04/28 | 500 | 508 | 498 | 500 | 12,600 |
2016/04/27 | 495 | 501 | 495 | 500 | 10,500 |
2016/04/26 | 505 | 509 | 493 | 496 | 23,200 |
2016/04/25 | 500 | 503 | 496 | 503 | 7,800 |
2016/04/22 | 501 | 502 | 490 | 494 | 23,800 |
2016/04/21 | 500 | 510 | 500 | 501 | 14,100 |
2016/04/20 | 500 | 515 | 495 | 499 | 16,700 |
2016/04/19 | 500 | 507 | 495 | 498 | 15,600 |
2016/04/18 | 502 | 502 | 498 | 500 | 9,100 |
2016/04/15 | 509 | 511 | 501 | 505 | 7,600 |
2016/04/14 | 503 | 509 | 502 | 504 | 16,300 |
2016/04/13 | 511 | 511 | 503 | 504 | 6,300 |
2016/04/12 | 510 | 515 | 500 | 512 | 19,400 |
2016/04/11 | 496 | 515 | 493 | 513 | 38,200 |
2016/04/08 | 472 | 493 | 472 | 488 | 19,000 |
2016/04/07 | 477 | 492 | 470 | 488 | 19,200 |
2016/04/06 | 465 | 520 | 459 | 472 | 88,700 |
2016/04/05 | 483 | 489 | 470 | 477 | 28,700 |
2016/04/04 | 486 | 494 | 485 | 485 | 15,500 |
2016/04/01 | 515 | 515 | 475 | 484 | 62,600 |
2016/03/31 | 518 | 518 | 503 | 507 | 19,900 |
2016/03/30 | 519 | 521 | 511 | 516 | 12,400 |
2016/03/29 | 519 | 521 | 506 | 519 | 16,300 |
2016/03/28 | 520 | 533 | 512 | 513 | 56,000 |
2016/03/25 | 518 | 539 | 508 | 533 | 139,100 |
2016/03/24 | 522 | 531 | 520 | 526 | 11,800 |
2016/03/23 | 531 | 531 | 517 | 526 | 26,500 |
2016/03/22 | 535 | 550 | 529 | 530 | 35,200 |
2016/03/18 | 530 | 535 | 510 | 535 | 43,500 |
2016/03/17 | 507 | 553 | 506 | 530 | 120,800 |
2016/03/16 | 503 | 516 | 502 | 506 | 25,600 |
2016/03/15 | 496 | 508 | 490 | 499 | 38,400 |
2016/03/14 | 486 | 496 | 484 | 495 | 23,300 |
2016/03/11 | 483 | 492 | 477 | 485 | 11,000 |
2016/03/10 | 473 | 482 | 470 | 475 | 5,400 |
2016/03/09 | 471 | 471 | 463 | 469 | 5,700 |
2016/03/08 | 478 | 478 | 463 | 474 | 11,700 |
2016/03/07 | 476 | 493 | 474 | 478 | 15,100 |
2016/03/04 | 464 | 476 | 464 | 474 | 10,900 |
2016/03/03 | 461 | 466 | 461 | 463 | 6,500 |
2016/03/02 | 469 | 469 | 461 | 464 | 6,900 |
2016/03/01 | 461 | 465 | 456 | 463 | 6,200 |
2016/02/29 | 465 | 469 | 461 | 462 | 6,300 |
2016/02/26 | 463 | 463 | 456 | 457 | 6,400 |
2016/02/25 | 452 | 463 | 452 | 460 | 6,300 |
2016/02/24 | 443 | 452 | 443 | 452 | 3,100 |
2016/02/23 | 466 | 466 | 444 | 445 | 9,900 |
2016/02/22 | 437 | 444 | 434 | 442 | 14,400 |
2016/02/19 | 444 | 444 | 430 | 436 | 7,700 |
2016/02/18 | 443 | 446 | 437 | 438 | 5,700 |
2016/02/17 | 443 | 451 | 430 | 435 | 11,700 |
2016/02/16 | 439 | 455 | 439 | 445 | 9,500 |
2016/02/15 | 433 | 441 | 433 | 437 | 22,000 |
2016/02/12 | 438 | 438 | 425 | 431 | 18,100 |
2016/02/10 | 452 | 460 | 445 | 452 | 12,900 |
2016/02/09 | 457 | 465 | 451 | 453 | 12,600 |
2016/02/08 | 457 | 467 | 455 | 466 | 8,100 |
2016/02/05 | 471 | 476 | 465 | 465 | 8,700 |
2016/02/04 | 474 | 477 | 472 | 472 | 11,500 |
2016/02/03 | 480 | 481 | 475 | 481 | 8,100 |
2016/02/02 | 486 | 486 | 480 | 482 | 5,100 |
2016/02/01 | 489 | 489 | 480 | 484 | 14,700 |
2016/01/29 | 475 | 488 | 475 | 484 | 4,700 |
2016/01/28 | 485 | 490 | 474 | 474 | 9,700 |
2016/01/27 | 477 | 485 | 471 | 485 | 10,900 |
2016/01/26 | 468 | 475 | 466 | 473 | 8,100 |
2016/01/25 | 460 | 465 | 451 | 460 | 11,200 |
2016/01/22 | 424 | 439 | 424 | 432 | 34,000 |
2016/01/21 | 444 | 455 | 431 | 431 | 48,700 |
2016/01/20 | 491 | 496 | 460 | 460 | 32,900 |
2016/01/19 | 486 | 490 | 485 | 490 | 8,500 |
2016/01/18 | 490 | 499 | 483 | 492 | 15,000 |
2016/01/15 | 510 | 510 | 496 | 497 | 8,100 |
2016/01/14 | 500 | 510 | 495 | 500 | 17,000 |
2016/01/13 | 504 | 512 | 500 | 512 | 10,900 |
2016/01/12 | 508 | 520 | 501 | 503 | 27,500 |
2016/01/08 | 516 | 524 | 506 | 510 | 28,500 |
2016/01/07 | 528 | 534 | 525 | 526 | 21,700 |
2016/01/06 | 538 | 540 | 532 | 535 | 10,900 |
2016/01/05 | 534 | 539 | 532 | 536 | 15,200 |
2016/01/04 | 538 | 550 | 534 | 538 | 38,200 |