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
2021/12/30 451 454 448 453 29,700
2021/12/29 446 456 446 456 23,700
2021/12/28 450 458 447 453 71,300
2021/12/27 450 450 440 446 127,600
2021/12/24 458 460 447 450 78,200
2021/12/23 460 463 458 458 35,800
2021/12/22 448 460 448 452 44,800
2021/12/21 451 454 442 445 84,700
2021/12/20 465 465 443 443 69,900
2021/12/17 469 471 460 465 65,000
2021/12/16 476 488 465 474 137,300
2021/12/15 464 473 464 468 24,200
2021/12/14 474 474 464 468 47,000
2021/12/13 466 475 466 471 42,800
2021/12/10 479 479 464 468 40,200
2021/12/09 483 485 472 474 27,300
2021/12/08 483 483 475 480 41,400
2021/12/07 461 479 461 478 36,800
2021/12/06 466 467 457 457 45,900
2021/12/03 448 465 448 465 71,300
2021/12/02 456 462 448 448 79,700
2021/12/01 460 467 447 462 129,000
2021/11/30 466 482 462 463 73,600
2021/11/29 471 482 461 464 112,700
2021/11/26 494 494 476 482 63,100
2021/11/25 506 506 488 488 43,700
2021/11/24 505 508 493 498 68,600
2021/11/22 496 504 490 503 52,500
2021/11/19 510 513 491 498 94,300
2021/11/18 509 539 507 510 304,000
2021/11/17 498 502 486 486 59,400
2021/11/16 501 506 500 502 30,700
2021/11/15 506 508 499 500 28,200
2021/11/12 498 504 498 504 37,300
2021/11/11 498 500 490 492 78,200
2021/11/10 498 510 497 500 73,200
2021/11/09 507 509 487 497 152,500
2021/11/08 520 527 503 506 135,300
2021/11/05 553 554 538 538 80,400
2021/11/04 550 552 541 547 47,700
2021/11/02 548 554 544 545 41,900
2021/11/01 535 546 533 544 65,200
2021/10/29 535 538 530 532 41,300
2021/10/28 525 540 523 539 44,600
2021/10/27 540 544 528 529 66,800
2021/10/26 533 539 531 537 28,500
2021/10/25 532 538 526 529 42,300
2021/10/22 526 539 523 539 67,500
2021/10/21 538 545 530 530 88,100
2021/10/20 550 550 538 540 97,400
2021/10/19 532 547 532 541 72,200
2021/10/18 525 530 524 529 32,800
2021/10/15 515 526 515 526 41,100
2021/10/14 513 518 507 516 28,700
2021/10/13 523 523 508 510 54,500
2021/10/12 529 529 516 518 32,000
2021/10/11 525 529 517 525 36,600
2021/10/08 528 531 518 524 48,200
2021/10/07 519 525 513 518 79,300
2021/10/06 514 525 504 506 133,900
2021/10/05 515 521 498 510 131,300
2021/10/04 532 539 513 525 118,600
2021/10/01 545 549 521 525 208,600
2021/09/30 563 565 543 551 83,600
2021/09/29 554 568 547 563 139,600
2021/09/29 1 -> 2.00 分割
2021/09/28 1,140 1,140 1,111 1,127 49,800
2021/09/27 1,164 1,170 1,129 1,137 59,900
2021/09/24 1,115 1,156 1,111 1,154 94,000
2021/09/22 1,096 1,106 1,085 1,096 64,900
2021/09/21 1,090 1,113 1,073 1,103 69,100
2021/09/17 1,109 1,129 1,109 1,116 61,300
2021/09/16 1,142 1,144 1,102 1,120 122,300
2021/09/15 1,155 1,161 1,134 1,142 89,600
2021/09/14 1,164 1,175 1,146 1,175 68,600
2021/09/13 1,160 1,164 1,129 1,164 97,800
2021/09/10 1,154 1,185 1,134 1,174 235,500
2021/09/09 1,124 1,162 1,096 1,101 159,200
2021/09/08 1,043 1,116 1,043 1,114 200,600
2021/09/07 1,021 1,037 1,017 1,037 38,000
2021/09/06 1,023 1,027 1,009 1,014 59,200
2021/09/03 1,027 1,046 1,021 1,023 38,100
2021/09/02 1,026 1,035 1,014 1,032 39,000
2021/09/01 1,050 1,056 1,027 1,030 43,300
2021/08/31 1,037 1,063 1,018 1,057 95,500
2021/08/30 979 1,025 974 1,020 94,400
2021/08/27 969 980 965 970 55,900
2021/08/26 950 978 939 978 46,000
2021/08/25 965 968 944 952 42,700
2021/08/24 972 981 963 968 75,000
2021/08/23 975 995 950 962 301,600
2021/08/20 890 903 880 891 38,600
2021/08/19 881 907 876 884 40,600
2021/08/18 871 904 871 888 37,300
2021/08/17 909 909 871 871 36,600
2021/08/16 920 920 888 895 62,300
2021/08/13 927 927 921 923 14,700
2021/08/12 933 940 924 926 27,800
2021/08/11 950 950 934 938 35,500
2021/08/10 950 965 943 949 113,500
2021/08/06 947 947 926 930 24,100
2021/08/05 950 953 938 941 25,100
2021/08/04 965 965 948 951 33,100
2021/08/03 959 967 953 964 23,300
2021/08/02 954 958 942 957 29,600
2021/07/30 955 955 942 953 35,500
2021/07/29 955 970 944 944 108,200
2021/07/28 958 973 942 945 67,500
2021/07/27 969 979 958 965 29,000
2021/07/26 957 968 953 959 24,800
2021/07/21 964 964 943 946 23,400
2021/07/20 940 956 929 950 62,400
2021/07/19 959 970 948 952 29,200
2021/07/16 956 976 956 961 23,000
2021/07/15 991 991 956 956 61,600
2021/07/14 978 994 973 989 47,500
2021/07/13 963 983 959 983 36,500
2021/07/12 951 961 951 958 21,000
2021/07/09 936 946 925 942 41,500
2021/07/08 939 964 926 945 56,700
2021/07/07 948 950 936 937 27,700
2021/07/06 960 961 948 949 19,200
2021/07/05 974 974 961 962 17,500
2021/07/02 957 968 956 964 17,600
2021/07/01 985 985 944 948 48,400
2021/06/30 973 985 971 971 16,500
2021/06/29 985 985 972 978 16,200
2021/06/28 974 990 974 984 20,200
2021/06/25 975 988 967 974 19,600
2021/06/24 995 996 970 970 24,400
2021/06/23 1,007 1,013 993 995 14,900
2021/06/22 987 1,005 986 1,002 21,000
2021/06/21 990 990 972 972 58,100
2021/06/18 1,039 1,039 1,004 1,005 32,000
2021/06/17 1,038 1,044 1,024 1,033 27,900
2021/06/16 1,028 1,039 1,021 1,039 31,600
2021/06/15 1,030 1,030 1,016 1,025 24,000
2021/06/14 1,030 1,033 1,021 1,030 17,500
2021/06/11 1,044 1,044 1,021 1,021 26,000
2021/06/10 1,030 1,047 1,024 1,040 34,200
2021/06/09 1,034 1,040 1,022 1,035 26,500
2021/06/08 1,027 1,047 1,018 1,019 70,100
2021/06/07 985 1,017 979 1,017 48,600
2021/06/04 981 989 975 977 20,500
2021/06/03 956 988 956 981 39,200
2021/06/02 970 975 954 956 38,700
2021/06/01 982 984 960 966 32,600
2021/05/31 999 1,006 982 982 20,300
2021/05/28 994 997 981 997 20,400
2021/05/27 985 990 972 985 35,800
2021/05/26 1,004 1,005 986 988 45,200
2021/05/25 1,003 1,009 1,002 1,002 29,200
2021/05/24 1,031 1,031 1,004 1,005 64,300
2021/05/21 993 1,018 990 1,015 100,900
2021/05/20 951 993 951 987 124,100
2021/05/19 945 959 943 949 21,800
2021/05/18 926 953 923 951 40,100
2021/05/17 959 961 918 921 42,400
2021/05/14 941 969 932 957 106,000
2021/05/13 913 925 891 906 78,800
2021/05/12 958 958 904 917 165,400
2021/05/11 950 990 944 964 230,900
2021/05/10 910 926 909 915 51,200
2021/05/07 905 923 894 919 59,300
2021/05/06 899 904 895 897 32,100
2021/04/30 896 905 894 897 30,800
2021/04/28 916 916 894 894 26,600
2021/04/27 909 916 902 906 27,500
2021/04/26 890 902 886 900 38,500
2021/04/23 896 909 890 890 42,400
2021/04/22 914 914 904 909 24,900
2021/04/21 915 920 896 899 71,200
2021/04/20 941 942 923 926 41,600
2021/04/19 950 950 938 940 24,600
2021/04/16 950 951 943 949 20,400
2021/04/15 938 953 938 953 16,000
2021/04/14 941 950 940 945 25,200
2021/04/13 928 946 928 937 29,600
2021/04/12 945 945 927 928 26,900
2021/04/09 924 943 924 943 35,600
2021/04/08 946 947 923 924 44,600
2021/04/07 930 965 930 954 68,400
2021/04/06 947 957 929 933 36,400
2021/04/05 951 955 943 953 30,000
2021/04/02 940 951 933 951 44,800
2021/04/01 930 942 924 933 35,200
2021/03/31 930 934 923 924 32,300
2021/03/30 936 937 923 925 34,800
2021/03/29 954 954 926 938 74,700
2021/03/26 942 950 940 943 26,300
2021/03/25 929 939 913 936 39,600
2021/03/24 936 936 912 914 56,400
2021/03/23 957 963 935 935 41,800
2021/03/22 948 958 941 954 36,100
2021/03/19 946 955 935 951 75,900
2021/03/18 955 967 951 960 45,500
2021/03/17 953 956 945 951 35,900
2021/03/16 942 954 939 950 34,900
2021/03/15 947 948 929 948 41,600
2021/03/12 940 943 929 939 53,200
2021/03/11 918 934 910 934 56,200
2021/03/10 939 947 918 922 57,900
2021/03/09 918 930 894 925 43,700
2021/03/08 920 942 906 913 58,200
2021/03/05 905 919 868 918 151,500
2021/03/04 938 956 906 920 150,100
2021/03/03 962 969 945 946 78,500
2021/03/02 998 1,001 961 969 74,100
2021/03/01 990 993 965 990 78,100
2021/02/26 986 1,005 976 976 124,300
2021/02/25 1,028 1,043 1,012 1,016 77,900
2021/02/24 1,036 1,051 1,006 1,009 108,500
2021/02/22 1,025 1,074 1,020 1,043 209,900
2021/02/19 977 1,006 949 998 154,400
2021/02/18 965 1,005 963 978 205,100
2021/02/17 944 969 944 961 76,400
2021/02/16 951 958 937 944 88,700
2021/02/15 988 991 942 951 186,200
2021/02/12 1,016 1,024 991 1,015 67,200
2021/02/10 1,012 1,013 997 1,006 34,300
2021/02/09 999 1,016 993 1,013 58,100
2021/02/08 989 1,001 981 997 55,600
2021/02/05 968 990 968 990 51,500
2021/02/04 972 984 961 968 44,400
2021/02/03 964 981 964 972 24,200
2021/02/02 945 975 939 971 48,300
2021/02/01 928 955 926 949 44,500
2021/01/29 960 972 926 927 77,200
2021/01/28 973 976 952 953 76,300
2021/01/27 981 997 981 984 23,700
2021/01/26 1,001 1,002 977 978 29,900
2021/01/25 1,000 1,001 988 1,001 34,000
2021/01/22 1,009 1,018 1,000 1,000 33,200
2021/01/21 991 1,014 991 1,012 62,100
2021/01/20 976 995 976 993 43,300
2021/01/19 975 994 975 981 48,300
2021/01/18 960 984 958 980 51,900
2021/01/15 978 982 965 975 53,400
2021/01/14 991 1,005 974 980 45,900
2021/01/13 989 997 986 992 35,900
2021/01/12 987 991 973 982 62,800
2021/01/08 976 991 975 991 61,000
2021/01/07 983 995 976 978 37,900
2021/01/06 968 996 968 973 42,000
2021/01/05 958 976 945 971 42,900
2021/01/04 985 987 961 969 44,600

このページの先頭へ