日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 966 966 947 959 36,800
2019/12/27 958 976 955 966 47,200
2019/12/26 958 967 954 966 43,500
2019/12/25 978 981 959 959 55,800
2019/12/24 980 997 972 987 66,800
2019/12/23 998 1,003 971 973 169,800
2019/12/20 955 979 946 977 144,500
2019/12/19 938 955 938 945 40,100
2019/12/18 949 952 937 940 65,000
2019/12/17 933 948 929 947 56,100
2019/12/16 936 936 928 931 25,600
2019/12/13 934 935 918 922 57,000
2019/12/12 930 934 920 921 20,700
2019/12/11 940 940 926 934 34,700
2019/12/10 932 953 932 939 24,000
2019/12/09 944 961 941 941 65,300
2019/12/06 932 937 925 935 17,000
2019/12/05 944 951 933 933 27,600
2019/12/04 937 948 930 945 23,400
2019/12/03 936 949 927 943 33,600
2019/12/02 953 964 937 951 41,500
2019/11/29 953 969 953 953 39,000
2019/11/28 954 975 941 957 84,600
2019/11/27 923 950 920 948 69,300
2019/11/26 933 945 923 923 50,800
2019/11/25 917 932 917 926 25,600
2019/11/22 908 927 908 916 26,200
2019/11/21 923 923 898 907 38,300
2019/11/20 925 932 917 923 23,400
2019/11/19 929 937 927 927 29,700
2019/11/18 922 935 922 929 33,900
2019/11/15 906 924 906 922 22,300
2019/11/14 919 919 907 913 23,300
2019/11/13 933 933 911 919 40,700
2019/11/12 928 936 918 931 47,300
2019/11/11 886 942 884 923 103,900
2019/11/08 900 904 880 880 66,300
2019/11/07 900 902 862 900 89,900
2019/11/06 921 923 893 902 97,900
2019/11/05 938 939 917 920 84,900
2019/11/01 933 942 898 925 178,100
2019/10/31 964 1,020 946 993 174,700
2019/10/30 943 955 927 955 48,600
2019/10/29 963 963 941 941 38,200
2019/10/28 948 971 944 961 38,000
2019/10/25 940 962 940 943 26,600
2019/10/24 951 955 936 936 25,100
2019/10/23 948 951 937 951 18,100
2019/10/21 922 948 922 948 34,200
2019/10/18 934 943 920 923 31,500
2019/10/17 945 945 934 934 26,100
2019/10/16 967 979 947 948 30,500
2019/10/15 947 973 946 957 39,500
2019/10/11 950 951 923 937 54,600
2019/10/10 967 974 944 946 85,600
2019/10/09 969 979 959 972 28,800
2019/10/08 969 987 959 981 47,200
2019/10/07 985 985 965 969 24,300
2019/10/04 965 981 961 978 28,500
2019/10/03 951 967 950 965 50,600
2019/10/02 952 978 945 978 41,500
2019/10/01 930 962 930 958 33,400
2019/09/30 938 946 930 931 30,900
2019/09/27 977 977 941 949 37,600
2019/09/26 962 994 959 963 66,000
2019/09/25 955 971 941 955 52,200
2019/09/24 962 977 957 963 35,700
2019/09/20 966 989 961 970 66,800
2019/09/19 994 1,000 972 977 80,600
2019/09/18 1,000 1,025 989 995 155,300
2019/09/17 977 998 968 991 204,700
2019/09/13 948 955 935 953 96,500
2019/09/12 922 947 920 939 65,400
2019/09/11 910 927 895 922 41,900
2019/09/10 934 936 902 902 53,300
2019/09/09 906 927 897 927 86,000
2019/09/06 898 898 881 881 18,000
2019/09/05 874 897 874 885 41,500
2019/09/04 876 880 865 865 22,100
2019/09/03 860 886 860 880 17,400
2019/09/02 880 880 859 868 12,900
2019/08/30 860 892 859 881 38,200
2019/08/29 855 865 839 850 41,300
2019/08/28 880 880 853 854 49,100
2019/08/27 887 888 867 868 40,000
2019/08/26 873 883 863 875 44,400
2019/08/23 904 912 899 899 27,300
2019/08/22 936 937 904 904 34,700
2019/08/21 925 931 913 921 20,300
2019/08/20 909 944 909 934 49,800
2019/08/19 912 914 900 911 54,100
2019/08/16 913 922 898 905 49,700
2019/08/15 889 926 886 915 103,400
2019/08/14 965 970 941 949 35,400
2019/08/13 971 975 933 948 73,000
2019/08/09 997 1,020 984 986 53,600
2019/08/08 982 995 974 982 44,000
2019/08/07 1,000 1,005 979 980 55,600
2019/08/06 944 1,009 941 997 96,500
2019/08/05 1,019 1,026 969 989 114,600
2019/08/02 1,000 1,057 994 1,030 166,000
2019/08/01 1,073 1,073 1,009 1,034 221,900
2019/07/31 1,095 1,110 1,043 1,089 399,700
2019/07/30 1,000 1,111 1,000 1,111 1,015,900
2019/07/29 977 979 952 961 68,300
2019/07/26 968 979 958 979 32,300
2019/07/25 970 976 965 970 33,300
2019/07/24 968 977 948 964 41,400
2019/07/23 935 977 935 969 80,000
2019/07/22 945 950 916 933 62,200
2019/07/19 940 957 940 949 39,200
2019/07/18 958 958 934 940 59,900
2019/07/17 941 969 920 962 48,900
2019/07/16 965 973 936 938 59,900
2019/07/12 985 985 956 965 75,200
2019/07/11 975 993 973 977 73,900
2019/07/10 924 985 915 979 311,100
2019/07/09 917 917 898 909 43,000
2019/07/08 909 931 908 913 38,500
2019/07/05 931 931 904 916 51,100
2019/07/04 943 943 922 936 28,300
2019/07/03 944 944 923 932 48,100
2019/07/02 902 938 899 937 122,500
2019/07/01 901 907 893 900 79,100
2019/06/28 886 902 881 886 57,400
2019/06/27 901 907 883 897 52,500
2019/06/26 865 880 855 879 25,000
2019/06/25 878 886 852 862 40,000
2019/06/24 900 905 876 878 47,200
2019/06/21 900 912 886 895 137,900
2019/06/20 891 895 872 889 47,100
2019/06/19 888 897 876 885 79,700
2019/06/18 873 878 848 858 35,800
2019/06/17 894 899 850 869 83,000
2019/06/14 850 890 843 884 102,900
2019/06/13 846 853 837 846 31,000
2019/06/12 856 863 846 852 42,500
2019/06/11 841 863 824 860 74,900
2019/06/10 792 850 792 846 117,600
2019/06/07 778 786 769 786 29,600
2019/06/06 750 772 750 751 85,200
2019/06/05 761 775 761 770 26,200
2019/06/04 729 750 722 747 31,200
2019/06/03 728 743 721 729 66,300
2019/05/31 779 781 755 759 39,100
2019/05/30 791 800 779 784 34,800
2019/05/29 812 812 791 796 27,200
2019/05/28 819 835 812 818 30,800
2019/05/27 805 819 796 814 25,500
2019/05/24 795 806 781 805 39,500
2019/05/23 824 830 805 807 36,500
2019/05/22 820 837 820 832 29,500
2019/05/21 831 831 816 821 26,900
2019/05/20 837 849 822 838 34,600
2019/05/17 833 844 823 844 41,900
2019/05/16 848 850 818 819 38,100
2019/05/15 816 854 811 852 96,400
2019/05/14 790 814 775 813 48,600
2019/05/13 797 832 790 816 75,300
2019/05/10 806 829 793 808 66,800
2019/05/09 844 844 805 811 62,700
2019/05/08 839 840 807 838 74,300
2019/05/07 842 862 839 844 62,200
2019/04/26 840 868 824 853 197,000
2019/04/25 790 808 782 805 39,100
2019/04/24 794 795 782 787 24,600
2019/04/23 796 798 773 784 38,700
2019/04/22 782 797 765 796 39,500
2019/04/19 795 812 776 783 38,000
2019/04/18 836 844 783 792 102,300
2019/04/17 827 833 818 833 27,400
2019/04/16 836 836 816 826 30,000
2019/04/15 820 838 820 836 44,600
2019/04/12 833 839 814 819 54,500
2019/04/11 833 844 822 826 47,900
2019/04/10 831 837 822 837 55,900
2019/04/09 833 860 832 844 57,600
2019/04/08 865 865 832 836 77,600
2019/04/05 866 893 860 865 112,900
2019/04/04 902 909 863 864 129,600
2019/04/03 909 909 882 906 99,500
2019/04/02 947 949 892 909 240,600
2019/04/01 977 977 902 939 392,700
2019/03/29 826 888 826 882 170,800
2019/03/28 834 836 811 820 89,600
2019/03/27 780 829 780 829 120,700
2019/03/26 772 788 767 773 61,600
2019/03/25 758 775 756 765 55,300
2019/03/22 782 793 765 785 90,100
2019/03/20 783 796 756 782 80,000
2019/03/19 800 812 785 787 92,900
2019/03/18 809 819 772 803 335,900
2019/03/15 764 794 758 794 267,100
2019/03/14 705 712 686 694 30,000
2019/03/13 706 725 691 692 44,600
2019/03/12 713 719 701 705 44,200
2019/03/11 702 713 688 701 44,200
2019/03/08 732 737 700 705 133,100
2019/03/07 772 779 744 751 88,300
2019/03/06 752 802 725 787 179,100
2019/03/05 772 772 744 754 67,300
2019/03/04 800 804 752 772 177,000
2019/03/01 671 742 671 740 190,200
2019/02/28 683 683 660 664 28,400
2019/02/27 675 685 667 680 39,100
2019/02/26 671 684 658 673 38,100
2019/02/25 650 667 649 666 46,900
2019/02/22 642 654 640 647 11,300
2019/02/21 647 651 638 647 18,000
2019/02/20 650 658 640 647 22,900
2019/02/19 639 659 630 652 37,700
2019/02/18 635 658 635 640 24,300
2019/02/15 634 635 629 630 23,000
2019/02/14 654 659 641 644 13,700
2019/02/13 649 663 646 654 23,500
2019/02/12 630 654 630 650 23,600
2019/02/08 653 658 632 636 33,200
2019/02/07 678 703 660 665 44,500
2019/02/06 675 695 672 678 43,900
2019/02/05 709 709 673 674 54,600
2019/02/04 647 719 647 692 156,500
2019/02/01 650 650 610 648 108,600
2019/01/31 624 657 624 652 85,100
2019/01/30 649 649 621 621 48,100
2019/01/29 626 653 624 649 41,000
2019/01/28 662 663 630 633 43,000
2019/01/25 641 667 641 657 42,800
2019/01/24 622 644 620 641 36,700
2019/01/23 616 634 611 627 23,500
2019/01/22 636 640 620 624 31,400
2019/01/21 652 655 627 636 110,000
2019/01/18 650 667 650 662 29,000
2019/01/17 646 665 643 652 42,100
2019/01/16 645 668 645 645 29,800
2019/01/15 618 655 618 642 33,300
2019/01/11 610 629 610 618 36,400
2019/01/10 614 619 596 603 37,900
2019/01/09 648 648 621 623 37,200
2019/01/08 644 657 634 642 43,200
2019/01/07 631 652 629 639 46,300
2019/01/04 580 617 580 614 53,100

このページの先頭へ