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 |
---|---|---|---|---|---|
2017/12/29 | 1,394 | 1,447 | 1,366 | 1,389 | 583,800 |
2017/12/28 | 1,386 | 1,411 | 1,332 | 1,364 | 478,300 |
2017/12/27 | 1,340 | 1,482 | 1,335 | 1,385 | 2,706,900 |
2017/12/26 | 1,276 | 1,345 | 1,267 | 1,286 | 617,600 |
2017/12/25 | 1,300 | 1,345 | 1,264 | 1,276 | 723,400 |
2017/12/22 | 1,450 | 1,549 | 1,345 | 1,360 | 2,434,900 |
2017/12/21 | 1,356 | 1,580 | 1,307 | 1,425 | 4,100,800 |
2017/12/20 | 1,511 | 1,661 | 1,367 | 1,385 | 3,818,000 |
2017/12/19 | 1,201 | 1,481 | 1,109 | 1,481 | 4,202,100 |
2017/12/18 | 1,218 | 1,298 | 1,145 | 1,181 | 2,794,900 |
2017/12/15 | 881 | 1,008 | 876 | 1,008 | 1,356,400 |
2017/12/14 | 841 | 860 | 838 | 858 | 106,600 |
2017/12/13 | 837 | 862 | 826 | 841 | 223,900 |
2017/12/12 | 829 | 833 | 825 | 830 | 52,500 |
2017/12/11 | 829 | 830 | 820 | 830 | 69,800 |
2017/12/08 | 811 | 837 | 809 | 820 | 256,600 |
2017/12/07 | 806 | 816 | 806 | 811 | 31,600 |
2017/12/06 | 805 | 815 | 804 | 805 | 51,500 |
2017/12/05 | 811 | 813 | 803 | 807 | 56,100 |
2017/12/04 | 812 | 820 | 809 | 809 | 57,200 |
2017/12/01 | 811 | 817 | 810 | 812 | 59,400 |
2017/11/30 | 813 | 819 | 810 | 814 | 91,000 |
2017/11/29 | 822 | 826 | 815 | 817 | 67,100 |
2017/11/28 | 822 | 830 | 815 | 818 | 70,900 |
2017/11/27 | 825 | 834 | 822 | 828 | 74,600 |
2017/11/24 | 823 | 824 | 815 | 819 | 44,700 |
2017/11/22 | 832 | 833 | 823 | 823 | 43,000 |
2017/11/21 | 838 | 838 | 828 | 832 | 26,700 |
2017/11/20 | 814 | 836 | 814 | 834 | 51,100 |
2017/11/17 | 818 | 825 | 816 | 821 | 36,200 |
2017/11/16 | 809 | 823 | 809 | 818 | 24,000 |
2017/11/15 | 824 | 827 | 803 | 809 | 104,300 |
2017/11/14 | 837 | 838 | 826 | 828 | 50,700 |
2017/11/13 | 835 | 846 | 831 | 841 | 45,100 |
2017/11/10 | 832 | 839 | 820 | 834 | 94,700 |
2017/11/09 | 850 | 851 | 826 | 836 | 106,200 |
2017/11/08 | 833 | 852 | 833 | 849 | 96,600 |
2017/11/07 | 830 | 832 | 827 | 828 | 60,000 |
2017/11/06 | 836 | 838 | 830 | 831 | 57,000 |
2017/11/02 | 844 | 844 | 831 | 836 | 69,000 |
2017/11/01 | 835 | 847 | 835 | 839 | 278,100 |
2017/10/31 | 888 | 890 | 866 | 888 | 96,300 |
2017/10/30 | 881 | 897 | 872 | 888 | 182,100 |
2017/10/27 | 862 | 871 | 856 | 868 | 209,700 |
2017/10/26 | 830 | 873 | 828 | 855 | 286,900 |
2017/10/25 | 840 | 840 | 827 | 828 | 53,700 |
2017/10/24 | 838 | 840 | 834 | 840 | 41,900 |
2017/10/23 | 835 | 841 | 819 | 838 | 87,700 |
2017/10/20 | 835 | 842 | 830 | 834 | 54,400 |
2017/10/19 | 834 | 846 | 832 | 834 | 54,400 |
2017/10/18 | 835 | 839 | 831 | 833 | 41,300 |
2017/10/17 | 847 | 847 | 834 | 838 | 53,800 |
2017/10/16 | 847 | 848 | 838 | 842 | 64,300 |
2017/10/13 | 841 | 857 | 836 | 842 | 91,400 |
2017/10/12 | 825 | 850 | 823 | 845 | 102,800 |
2017/10/11 | 824 | 831 | 819 | 821 | 46,500 |
2017/10/10 | 824 | 833 | 819 | 824 | 45,300 |
2017/10/06 | 833 | 842 | 818 | 824 | 112,600 |
2017/10/05 | 840 | 842 | 827 | 830 | 48,700 |
2017/10/04 | 849 | 850 | 833 | 835 | 74,600 |
2017/10/03 | 844 | 861 | 835 | 844 | 137,800 |
2017/10/02 | 825 | 838 | 822 | 835 | 88,200 |
2017/09/29 | 827 | 828 | 818 | 822 | 65,100 |
2017/09/28 | 847 | 889 | 824 | 825 | 444,900 |
2017/09/27 | 837 | 845 | 829 | 839 | 58,400 |
2017/09/26 | 830 | 847 | 821 | 835 | 175,700 |
2017/09/25 | 801 | 825 | 801 | 820 | 74,100 |
2017/09/22 | 820 | 820 | 787 | 801 | 133,100 |
2017/09/21 | 826 | 829 | 817 | 820 | 69,200 |
2017/09/20 | 837 | 838 | 818 | 822 | 87,000 |
2017/09/19 | 831 | 835 | 818 | 831 | 206,800 |
2017/09/15 | 801 | 812 | 793 | 793 | 78,900 |
2017/09/14 | 799 | 799 | 781 | 792 | 84,500 |
2017/09/13 | 807 | 819 | 795 | 799 | 82,500 |
2017/09/12 | 794 | 801 | 783 | 800 | 77,500 |
2017/09/11 | 785 | 796 | 785 | 791 | 48,600 |
2017/09/08 | 789 | 795 | 777 | 781 | 52,000 |
2017/09/07 | 802 | 806 | 787 | 791 | 63,000 |
2017/09/06 | 775 | 803 | 775 | 789 | 74,900 |
2017/09/05 | 812 | 817 | 795 | 800 | 115,900 |
2017/09/04 | 835 | 836 | 809 | 815 | 124,300 |
2017/09/01 | 843 | 859 | 838 | 838 | 237,000 |
2017/08/31 | 842 | 843 | 832 | 840 | 76,400 |
2017/08/30 | 858 | 859 | 841 | 842 | 321,000 |
2017/08/29 | 865 | 883 | 865 | 872 | 72,800 |
2017/08/28 | 888 | 896 | 864 | 892 | 59,200 |
2017/08/25 | 873 | 887 | 852 | 885 | 74,700 |
2017/08/24 | 872 | 889 | 869 | 870 | 60,000 |
2017/08/23 | 897 | 910 | 866 | 867 | 109,000 |
2017/08/22 | 914 | 926 | 905 | 907 | 87,400 |
2017/08/21 | 896 | 935 | 891 | 929 | 207,900 |
2017/08/18 | 867 | 898 | 861 | 889 | 89,900 |
2017/08/17 | 885 | 897 | 876 | 889 | 69,100 |
2017/08/16 | 850 | 888 | 850 | 885 | 154,100 |
2017/08/15 | 824 | 854 | 820 | 842 | 76,800 |
2017/08/14 | 838 | 838 | 816 | 824 | 57,700 |
2017/08/10 | 846 | 853 | 843 | 850 | 30,300 |
2017/08/09 | 843 | 848 | 834 | 845 | 36,400 |
2017/08/08 | 840 | 861 | 838 | 843 | 89,100 |
2017/08/07 | 829 | 844 | 824 | 836 | 57,600 |
2017/08/04 | 832 | 833 | 823 | 829 | 21,600 |
2017/08/03 | 821 | 837 | 821 | 824 | 34,100 |
2017/08/02 | 811 | 830 | 811 | 820 | 42,900 |
2017/08/01 | 822 | 828 | 811 | 813 | 61,500 |
2017/07/31 | 867 | 867 | 817 | 822 | 154,200 |
2017/07/28 | 852 | 868 | 842 | 867 | 104,200 |
2017/07/27 | 861 | 862 | 832 | 845 | 150,500 |
2017/07/26 | 890 | 895 | 858 | 861 | 162,400 |
2017/07/25 | 903 | 928 | 854 | 885 | 715,700 |
2017/07/24 | 795 | 802 | 786 | 799 | 72,100 |
2017/07/21 | 791 | 794 | 786 | 794 | 27,500 |
2017/07/20 | 786 | 792 | 783 | 786 | 32,400 |
2017/07/19 | 791 | 792 | 780 | 786 | 69,400 |
2017/07/18 | 805 | 808 | 792 | 795 | 72,900 |
2017/07/14 | 819 | 820 | 801 | 807 | 46,800 |
2017/07/13 | 815 | 815 | 802 | 808 | 38,000 |
2017/07/12 | 805 | 816 | 805 | 810 | 46,200 |
2017/07/11 | 800 | 870 | 800 | 808 | 395,200 |
2017/07/10 | 788 | 793 | 782 | 789 | 34,300 |
2017/07/07 | 800 | 800 | 778 | 792 | 103,400 |
2017/07/06 | 806 | 813 | 801 | 811 | 72,100 |
2017/07/05 | 807 | 820 | 801 | 815 | 70,900 |
2017/07/04 | 837 | 840 | 806 | 809 | 118,900 |
2017/07/03 | 844 | 851 | 830 | 834 | 113,800 |
2017/06/30 | 850 | 916 | 842 | 856 | 352,600 |
2017/06/29 | 855 | 855 | 833 | 845 | 81,500 |
2017/06/28 | 879 | 890 | 833 | 840 | 147,600 |
2017/06/27 | 920 | 923 | 881 | 888 | 185,700 |
2017/06/26 | 866 | 929 | 862 | 923 | 298,300 |
2017/06/23 | 865 | 875 | 845 | 863 | 119,000 |
2017/06/22 | 861 | 875 | 838 | 859 | 78,000 |
2017/06/21 | 834 | 855 | 825 | 855 | 102,300 |
2017/06/20 | 829 | 838 | 828 | 829 | 41,800 |
2017/06/19 | 817 | 827 | 812 | 824 | 44,500 |
2017/06/16 | 839 | 841 | 813 | 823 | 96,000 |
2017/06/15 | 903 | 939 | 833 | 836 | 384,600 |
2017/06/14 | 841 | 848 | 828 | 828 | 46,800 |
2017/06/13 | 843 | 860 | 833 | 841 | 102,900 |
2017/06/12 | 900 | 900 | 854 | 860 | 134,400 |
2017/06/09 | 900 | 905 | 870 | 893 | 83,700 |
2017/06/08 | 873 | 921 | 866 | 886 | 240,300 |
2017/06/07 | 880 | 882 | 850 | 864 | 95,000 |
2017/06/06 | 870 | 892 | 848 | 876 | 167,600 |
2017/06/05 | 895 | 909 | 868 | 871 | 185,700 |
2017/06/02 | 952 | 966 | 883 | 895 | 399,200 |
2017/06/01 | 955 | 1,022 | 921 | 967 | 651,700 |
2017/05/31 | 971 | 1,068 | 956 | 970 | 1,755,600 |
2017/05/30 | 944 | 974 | 937 | 974 | 1,490,800 |
2017/05/29 | 820 | 903 | 783 | 824 | 1,875,900 |
2017/05/26 | 788 | 863 | 784 | 863 | 822,600 |
2017/05/25 | 713 | 713 | 713 | 713 | 97,800 |
2017/05/24 | 613 | 622 | 609 | 613 | 46,400 |
2017/05/23 | 615 | 617 | 604 | 611 | 55,100 |
2017/05/22 | 629 | 631 | 609 | 613 | 106,500 |
2017/05/19 | 655 | 660 | 620 | 620 | 555,100 |
2017/05/18 | 675 | 675 | 666 | 675 | 259,800 |
2017/05/17 | 579 | 580 | 573 | 575 | 14,300 |
2017/05/16 | 585 | 585 | 568 | 571 | 35,400 |
2017/05/15 | 581 | 582 | 577 | 580 | 13,000 |
2017/05/12 | 578 | 581 | 573 | 581 | 16,400 |
2017/05/11 | 581 | 582 | 574 | 578 | 15,900 |
2017/05/10 | 590 | 592 | 570 | 576 | 56,300 |
2017/05/09 | 572 | 638 | 571 | 585 | 179,400 |
2017/05/08 | 568 | 571 | 566 | 570 | 16,300 |
2017/05/02 | 572 | 572 | 565 | 566 | 13,000 |
2017/05/01 | 580 | 580 | 561 | 569 | 22,900 |
2017/04/28 | 579 | 579 | 563 | 566 | 57,300 |
2017/04/27 | 567 | 578 | 561 | 571 | 60,800 |
2017/04/26 | 561 | 567 | 561 | 561 | 17,000 |
2017/04/25 | 557 | 565 | 554 | 565 | 13,400 |
2017/04/24 | 555 | 558 | 550 | 557 | 10,600 |
2017/04/21 | 550 | 557 | 548 | 555 | 11,600 |
2017/04/20 | 544 | 552 | 544 | 552 | 7,000 |
2017/04/19 | 543 | 552 | 543 | 543 | 14,600 |
2017/04/18 | 550 | 550 | 544 | 545 | 9,700 |
2017/04/17 | 538 | 551 | 538 | 542 | 17,100 |
2017/04/14 | 547 | 547 | 534 | 538 | 14,000 |
2017/04/13 | 535 | 545 | 535 | 543 | 9,900 |
2017/04/12 | 547 | 550 | 530 | 537 | 30,000 |
2017/04/11 | 547 | 553 | 547 | 549 | 7,600 |
2017/04/10 | 551 | 558 | 547 | 547 | 14,100 |
2017/04/07 | 546 | 557 | 546 | 551 | 10,300 |
2017/04/06 | 554 | 560 | 542 | 549 | 16,700 |
2017/04/05 | 557 | 564 | 555 | 555 | 8,700 |
2017/04/04 | 568 | 569 | 551 | 557 | 19,000 |
2017/04/03 | 573 | 574 | 568 | 568 | 14,100 |
2017/03/31 | 572 | 573 | 566 | 566 | 8,100 |
2017/03/30 | 570 | 573 | 570 | 572 | 9,500 |
2017/03/29 | 570 | 570 | 565 | 570 | 11,200 |
2017/03/28 | 567 | 570 | 565 | 570 | 10,900 |
2017/03/27 | 566 | 568 | 561 | 566 | 14,800 |
2017/03/24 | 564 | 568 | 563 | 567 | 6,600 |
2017/03/23 | 557 | 563 | 555 | 563 | 12,000 |
2017/03/22 | 559 | 562 | 556 | 558 | 8,900 |
2017/03/21 | 569 | 569 | 559 | 563 | 18,200 |
2017/03/17 | 574 | 574 | 563 | 570 | 12,700 |
2017/03/16 | 565 | 571 | 565 | 571 | 6,300 |
2017/03/15 | 574 | 574 | 562 | 565 | 14,900 |
2017/03/14 | 578 | 578 | 569 | 573 | 12,200 |
2017/03/13 | 567 | 571 | 563 | 569 | 21,400 |
2017/03/10 | 565 | 569 | 563 | 568 | 24,400 |
2017/03/09 | 570 | 571 | 563 | 570 | 11,800 |
2017/03/08 | 563 | 568 | 560 | 568 | 12,700 |
2017/03/07 | 579 | 580 | 561 | 565 | 36,400 |
2017/03/06 | 575 | 583 | 571 | 577 | 49,400 |
2017/03/03 | 560 | 572 | 555 | 570 | 45,400 |
2017/03/02 | 553 | 558 | 551 | 558 | 11,700 |
2017/03/01 | 556 | 557 | 554 | 555 | 6,500 |
2017/02/28 | 553 | 558 | 553 | 555 | 9,000 |
2017/02/27 | 561 | 561 | 547 | 553 | 19,300 |
2017/02/24 | 559 | 564 | 558 | 561 | 22,300 |
2017/02/23 | 555 | 558 | 551 | 558 | 11,000 |
2017/02/22 | 555 | 556 | 550 | 555 | 11,500 |
2017/02/21 | 550 | 554 | 547 | 553 | 11,800 |
2017/02/20 | 550 | 552 | 546 | 548 | 9,100 |
2017/02/17 | 542 | 552 | 542 | 552 | 14,600 |
2017/02/16 | 540 | 545 | 540 | 544 | 2,500 |
2017/02/15 | 546 | 546 | 537 | 543 | 8,700 |
2017/02/14 | 546 | 546 | 541 | 542 | 4,400 |
2017/02/13 | 543 | 544 | 540 | 544 | 7,000 |
2017/02/10 | 542 | 544 | 532 | 540 | 11,600 |
2017/02/09 | 541 | 546 | 536 | 544 | 12,700 |
2017/02/08 | 534 | 534 | 529 | 531 | 9,100 |
2017/02/07 | 534 | 536 | 529 | 529 | 10,900 |
2017/02/06 | 535 | 539 | 532 | 532 | 9,100 |
2017/02/03 | 540 | 541 | 530 | 535 | 13,600 |
2017/02/02 | 545 | 545 | 538 | 540 | 16,300 |
2017/02/01 | 546 | 548 | 540 | 545 | 21,600 |
2017/01/31 | 546 | 549 | 545 | 547 | 10,100 |
2017/01/30 | 550 | 550 | 545 | 546 | 10,800 |
2017/01/27 | 550 | 551 | 545 | 548 | 5,600 |
2017/01/26 | 550 | 552 | 541 | 550 | 16,900 |
2017/01/25 | 546 | 549 | 545 | 549 | 4,800 |
2017/01/24 | 540 | 545 | 539 | 545 | 8,300 |
2017/01/23 | 545 | 549 | 541 | 541 | 7,000 |
2017/01/20 | 545 | 545 | 542 | 545 | 5,300 |
2017/01/19 | 545 | 548 | 540 | 541 | 11,300 |
2017/01/18 | 542 | 545 | 541 | 545 | 4,300 |
2017/01/17 | 548 | 548 | 544 | 546 | 7,600 |
2017/01/16 | 547 | 549 | 545 | 548 | 7,200 |
2017/01/13 | 546 | 547 | 546 | 547 | 4,900 |
2017/01/12 | 550 | 550 | 546 | 546 | 12,900 |
2017/01/11 | 548 | 549 | 546 | 549 | 9,200 |
2017/01/10 | 548 | 550 | 546 | 548 | 15,400 |
2017/01/06 | 546 | 549 | 544 | 548 | 16,600 |
2017/01/05 | 541 | 546 | 540 | 546 | 15,800 |
2017/01/04 | 538 | 542 | 537 | 540 | 14,400 |