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 |
---|---|---|---|---|---|
2023/12/29 | 401 | 402 | 399 | 402 | 26,500 |
2023/12/28 | 409 | 409 | 397 | 401 | 80,900 |
2023/12/27 | 406 | 412 | 405 | 412 | 50,200 |
2023/12/26 | 404 | 409 | 404 | 405 | 36,900 |
2023/12/25 | 407 | 408 | 401 | 406 | 38,100 |
2023/12/22 | 405 | 408 | 404 | 404 | 34,800 |
2023/12/21 | 410 | 410 | 403 | 405 | 48,600 |
2023/12/20 | 410 | 411 | 408 | 408 | 29,400 |
2023/12/19 | 406 | 410 | 405 | 410 | 41,900 |
2023/12/18 | 410 | 410 | 403 | 405 | 27,800 |
2023/12/15 | 408 | 410 | 405 | 409 | 22,100 |
2023/12/14 | 410 | 411 | 404 | 407 | 46,500 |
2023/12/13 | 412 | 412 | 408 | 411 | 14,000 |
2023/12/12 | 414 | 414 | 408 | 410 | 34,200 |
2023/12/11 | 410 | 412 | 409 | 412 | 30,600 |
2023/12/08 | 408 | 409 | 404 | 405 | 58,400 |
2023/12/07 | 414 | 414 | 410 | 410 | 23,800 |
2023/12/06 | 409 | 417 | 409 | 417 | 45,300 |
2023/12/05 | 413 | 414 | 408 | 409 | 64,300 |
2023/12/04 | 416 | 417 | 412 | 415 | 38,500 |
2023/12/01 | 419 | 419 | 416 | 417 | 19,400 |
2023/11/30 | 417 | 420 | 416 | 419 | 39,400 |
2023/11/29 | 422 | 425 | 417 | 420 | 53,000 |
2023/11/28 | 422 | 424 | 418 | 422 | 29,600 |
2023/11/27 | 420 | 426 | 420 | 420 | 57,000 |
2023/11/24 | 420 | 422 | 418 | 420 | 50,100 |
2023/11/22 | 415 | 423 | 415 | 420 | 46,000 |
2023/11/21 | 409 | 419 | 409 | 417 | 91,600 |
2023/11/20 | 410 | 415 | 409 | 409 | 60,500 |
2023/11/17 | 406 | 410 | 406 | 410 | 17,900 |
2023/11/16 | 408 | 410 | 406 | 406 | 27,900 |
2023/11/15 | 410 | 411 | 407 | 410 | 33,400 |
2023/11/14 | 407 | 410 | 407 | 408 | 29,800 |
2023/11/13 | 412 | 414 | 407 | 409 | 49,800 |
2023/11/10 | 412 | 413 | 405 | 411 | 101,600 |
2023/11/09 | 406 | 414 | 405 | 413 | 40,500 |
2023/11/08 | 410 | 414 | 404 | 406 | 56,800 |
2023/11/07 | 413 | 414 | 409 | 411 | 14,700 |
2023/11/06 | 412 | 413 | 408 | 412 | 36,700 |
2023/11/02 | 407 | 412 | 404 | 407 | 48,400 |
2023/11/01 | 407 | 410 | 405 | 407 | 37,000 |
2023/10/31 | 405 | 406 | 398 | 406 | 65,700 |
2023/10/30 | 415 | 415 | 395 | 395 | 247,200 |
2023/10/27 | 407 | 415 | 406 | 414 | 57,400 |
2023/10/26 | 402 | 407 | 402 | 406 | 56,300 |
2023/10/25 | 406 | 409 | 403 | 405 | 44,100 |
2023/10/24 | 397 | 408 | 392 | 404 | 106,100 |
2023/10/23 | 403 | 405 | 399 | 399 | 49,100 |
2023/10/20 | 410 | 412 | 407 | 408 | 25,500 |
2023/10/19 | 411 | 417 | 409 | 413 | 49,300 |
2023/10/18 | 412 | 416 | 410 | 416 | 23,200 |
2023/10/17 | 408 | 414 | 408 | 412 | 47,800 |
2023/10/16 | 412 | 414 | 406 | 407 | 37,100 |
2023/10/13 | 425 | 425 | 413 | 413 | 96,700 |
2023/10/12 | 426 | 430 | 424 | 429 | 44,800 |
2023/10/11 | 434 | 437 | 429 | 429 | 48,800 |
2023/10/10 | 435 | 441 | 434 | 437 | 65,100 |
2023/10/06 | 435 | 439 | 431 | 435 | 81,600 |
2023/10/05 | 424 | 434 | 424 | 434 | 88,500 |
2023/10/04 | 428 | 433 | 423 | 423 | 111,700 |
2023/10/03 | 454 | 454 | 440 | 440 | 59,000 |
2023/10/02 | 454 | 467 | 454 | 454 | 93,400 |
2023/09/29 | 455 | 462 | 453 | 454 | 61,200 |
2023/09/28 | 465 | 466 | 456 | 458 | 77,900 |
2023/09/27 | 465 | 467 | 455 | 466 | 127,000 |
2023/09/26 | 458 | 482 | 457 | 466 | 537,000 |
2023/09/25 | 420 | 457 | 417 | 452 | 545,200 |
2023/09/22 | 412 | 418 | 410 | 414 | 72,300 |
2023/09/21 | 418 | 418 | 414 | 414 | 64,800 |
2023/09/20 | 423 | 423 | 416 | 417 | 41,900 |
2023/09/19 | 425 | 425 | 420 | 425 | 41,400 |
2023/09/15 | 427 | 431 | 421 | 423 | 109,800 |
2023/09/14 | 431 | 432 | 426 | 426 | 49,100 |
2023/09/13 | 436 | 439 | 431 | 431 | 94,800 |
2023/09/12 | 431 | 437 | 431 | 434 | 87,300 |
2023/09/11 | 432 | 434 | 429 | 431 | 48,900 |
2023/09/08 | 425 | 434 | 425 | 430 | 86,800 |
2023/09/07 | 430 | 430 | 427 | 429 | 93,100 |
2023/09/06 | 427 | 435 | 427 | 429 | 107,600 |
2023/09/05 | 426 | 427 | 423 | 426 | 59,200 |
2023/09/04 | 420 | 425 | 415 | 423 | 123,700 |
2023/09/01 | 415 | 418 | 414 | 418 | 28,000 |
2023/08/31 | 418 | 418 | 414 | 416 | 34,700 |
2023/08/30 | 416 | 416 | 411 | 414 | 29,800 |
2023/08/29 | 408 | 413 | 407 | 412 | 33,200 |
2023/08/28 | 405 | 409 | 404 | 408 | 35,500 |
2023/08/25 | 405 | 405 | 399 | 402 | 40,700 |
2023/08/24 | 405 | 406 | 403 | 405 | 17,900 |
2023/08/23 | 400 | 405 | 400 | 403 | 41,100 |
2023/08/22 | 404 | 404 | 400 | 400 | 50,300 |
2023/08/21 | 399 | 406 | 398 | 401 | 30,300 |
2023/08/18 | 394 | 401 | 392 | 399 | 98,200 |
2023/08/17 | 396 | 398 | 389 | 394 | 66,000 |
2023/08/16 | 399 | 400 | 396 | 398 | 46,400 |
2023/08/15 | 394 | 400 | 393 | 400 | 102,800 |
2023/08/14 | 396 | 401 | 389 | 395 | 245,000 |
2023/08/10 | 413 | 417 | 401 | 402 | 238,800 |
2023/08/09 | 424 | 427 | 420 | 421 | 82,100 |
2023/08/08 | 424 | 427 | 420 | 423 | 89,800 |
2023/08/07 | 422 | 426 | 416 | 424 | 41,500 |
2023/08/04 | 418 | 425 | 417 | 421 | 47,900 |
2023/08/03 | 427 | 427 | 420 | 421 | 46,800 |
2023/08/02 | 432 | 432 | 426 | 426 | 36,100 |
2023/08/01 | 427 | 434 | 425 | 432 | 40,700 |
2023/07/31 | 426 | 429 | 426 | 427 | 36,300 |
2023/07/28 | 428 | 428 | 419 | 421 | 235,300 |
2023/07/27 | 426 | 432 | 426 | 431 | 57,200 |
2023/07/26 | 428 | 428 | 422 | 425 | 29,400 |
2023/07/25 | 430 | 431 | 424 | 425 | 106,300 |
2023/07/24 | 429 | 432 | 429 | 430 | 33,700 |
2023/07/21 | 430 | 432 | 428 | 429 | 49,400 |
2023/07/20 | 434 | 434 | 431 | 432 | 51,600 |
2023/07/19 | 427 | 436 | 426 | 434 | 84,300 |
2023/07/18 | 426 | 429 | 423 | 425 | 36,700 |
2023/07/14 | 430 | 430 | 419 | 426 | 96,500 |
2023/07/13 | 422 | 425 | 421 | 423 | 53,800 |
2023/07/12 | 429 | 429 | 423 | 424 | 55,000 |
2023/07/11 | 427 | 430 | 425 | 429 | 53,000 |
2023/07/10 | 426 | 432 | 426 | 427 | 45,800 |
2023/07/07 | 430 | 432 | 423 | 426 | 77,500 |
2023/07/06 | 440 | 440 | 433 | 435 | 72,800 |
2023/07/05 | 450 | 450 | 441 | 443 | 73,700 |
2023/07/04 | 449 | 451 | 445 | 447 | 38,000 |
2023/07/03 | 453 | 457 | 451 | 452 | 73,900 |
2023/06/30 | 452 | 454 | 447 | 451 | 61,400 |
2023/06/29 | 448 | 454 | 448 | 452 | 62,600 |
2023/06/28 | 457 | 460 | 449 | 451 | 112,000 |
2023/06/27 | 445 | 451 | 441 | 449 | 83,300 |
2023/06/26 | 442 | 456 | 440 | 445 | 109,400 |
2023/06/23 | 446 | 447 | 434 | 441 | 92,400 |
2023/06/22 | 451 | 453 | 441 | 441 | 124,600 |
2023/06/21 | 452 | 460 | 450 | 456 | 86,400 |
2023/06/20 | 455 | 457 | 448 | 454 | 106,300 |
2023/06/19 | 448 | 458 | 444 | 457 | 135,200 |
2023/06/16 | 434 | 443 | 433 | 440 | 93,200 |
2023/06/15 | 436 | 444 | 433 | 437 | 106,000 |
2023/06/14 | 448 | 448 | 429 | 431 | 226,000 |
2023/06/13 | 445 | 451 | 440 | 446 | 156,100 |
2023/06/12 | 445 | 445 | 438 | 441 | 105,400 |
2023/06/09 | 446 | 449 | 442 | 445 | 84,600 |
2023/06/08 | 449 | 453 | 438 | 440 | 163,700 |
2023/06/07 | 459 | 461 | 446 | 452 | 272,300 |
2023/06/06 | 454 | 463 | 451 | 455 | 243,800 |
2023/06/05 | 452 | 455 | 444 | 450 | 285,000 |
2023/06/02 | 425 | 447 | 422 | 444 | 437,300 |
2023/06/01 | 414 | 421 | 413 | 420 | 139,700 |
2023/05/31 | 420 | 422 | 412 | 416 | 150,800 |
2023/05/30 | 414 | 422 | 408 | 418 | 199,700 |
2023/05/29 | 408 | 418 | 403 | 412 | 189,500 |
2023/05/26 | 407 | 410 | 402 | 402 | 101,800 |
2023/05/25 | 414 | 416 | 404 | 405 | 171,600 |
2023/05/24 | 386 | 416 | 384 | 409 | 361,700 |
2023/05/23 | 394 | 394 | 383 | 388 | 51,400 |
2023/05/22 | 383 | 392 | 381 | 392 | 63,700 |
2023/05/19 | 389 | 389 | 382 | 382 | 77,700 |
2023/05/18 | 394 | 394 | 383 | 386 | 82,000 |
2023/05/17 | 393 | 393 | 387 | 387 | 71,600 |
2023/05/16 | 394 | 394 | 386 | 392 | 93,000 |
2023/05/15 | 388 | 394 | 381 | 394 | 108,200 |
2023/05/12 | 390 | 399 | 383 | 386 | 141,900 |
2023/05/11 | 388 | 403 | 377 | 390 | 736,200 |
2023/05/10 | 362 | 362 | 360 | 360 | 50,700 |
2023/05/09 | 358 | 362 | 358 | 360 | 78,400 |
2023/05/08 | 358 | 359 | 357 | 358 | 44,900 |
2023/05/02 | 356 | 357 | 355 | 357 | 42,500 |
2023/05/01 | 360 | 360 | 354 | 357 | 55,000 |
2023/04/28 | 354 | 358 | 352 | 358 | 61,200 |
2023/04/27 | 358 | 358 | 351 | 351 | 199,000 |
2023/04/26 | 356 | 356 | 353 | 356 | 80,600 |
2023/04/25 | 357 | 360 | 356 | 357 | 71,000 |
2023/04/24 | 359 | 359 | 353 | 354 | 65,800 |
2023/04/21 | 353 | 354 | 350 | 352 | 75,200 |
2023/04/20 | 357 | 358 | 353 | 353 | 65,800 |
2023/04/19 | 358 | 359 | 356 | 358 | 35,600 |
2023/04/18 | 356 | 359 | 354 | 359 | 33,000 |
2023/04/17 | 356 | 357 | 353 | 355 | 50,400 |
2023/04/14 | 356 | 358 | 353 | 357 | 58,600 |
2023/04/13 | 351 | 356 | 351 | 355 | 52,500 |
2023/04/12 | 354 | 354 | 351 | 351 | 25,100 |
2023/04/11 | 354 | 354 | 350 | 353 | 79,100 |
2023/04/10 | 346 | 352 | 346 | 352 | 62,000 |
2023/04/07 | 345 | 346 | 341 | 344 | 47,400 |
2023/04/06 | 345 | 347 | 342 | 344 | 51,600 |
2023/04/05 | 351 | 351 | 344 | 345 | 70,300 |
2023/04/04 | 354 | 354 | 351 | 351 | 35,100 |
2023/04/03 | 352 | 355 | 346 | 354 | 84,800 |
2023/03/31 | 345 | 350 | 345 | 350 | 53,600 |
2023/03/30 | 345 | 347 | 343 | 345 | 42,600 |
2023/03/29 | 341 | 345 | 339 | 345 | 106,700 |
2023/03/28 | 344 | 344 | 340 | 343 | 39,800 |
2023/03/27 | 339 | 343 | 338 | 341 | 82,800 |
2023/03/24 | 339 | 340 | 335 | 338 | 82,400 |
2023/03/23 | 341 | 341 | 336 | 340 | 92,400 |
2023/03/22 | 340 | 345 | 336 | 342 | 65,200 |
2023/03/20 | 337 | 340 | 335 | 335 | 45,800 |
2023/03/17 | 338 | 342 | 336 | 338 | 50,800 |
2023/03/16 | 333 | 337 | 331 | 333 | 108,400 |
2023/03/15 | 342 | 342 | 335 | 339 | 108,700 |
2023/03/14 | 349 | 349 | 338 | 339 | 111,900 |
2023/03/13 | 350 | 350 | 343 | 350 | 99,300 |
2023/03/10 | 355 | 357 | 352 | 352 | 88,200 |
2023/03/09 | 362 | 362 | 356 | 359 | 70,400 |
2023/03/08 | 357 | 362 | 356 | 359 | 112,100 |
2023/03/07 | 358 | 358 | 356 | 357 | 32,800 |
2023/03/06 | 359 | 360 | 353 | 358 | 99,800 |
2023/03/03 | 357 | 360 | 354 | 357 | 63,200 |
2023/03/02 | 361 | 361 | 357 | 357 | 27,300 |
2023/03/01 | 362 | 362 | 358 | 362 | 23,300 |
2023/02/28 | 362 | 362 | 359 | 360 | 32,500 |
2023/02/27 | 359 | 361 | 359 | 361 | 33,000 |
2023/02/24 | 356 | 358 | 354 | 358 | 26,400 |
2023/02/22 | 357 | 358 | 354 | 355 | 34,300 |
2023/02/21 | 364 | 364 | 358 | 360 | 60,400 |
2023/02/20 | 356 | 360 | 354 | 360 | 27,200 |
2023/02/17 | 350 | 355 | 350 | 352 | 44,900 |
2023/02/16 | 354 | 355 | 352 | 352 | 41,500 |
2023/02/15 | 355 | 355 | 350 | 352 | 68,400 |
2023/02/14 | 359 | 362 | 355 | 355 | 23,300 |
2023/02/13 | 355 | 361 | 355 | 357 | 101,400 |
2023/02/10 | 357 | 363 | 355 | 355 | 118,400 |
2023/02/09 | 362 | 367 | 361 | 365 | 30,400 |
2023/02/08 | 364 | 366 | 363 | 363 | 37,900 |
2023/02/07 | 365 | 367 | 364 | 365 | 59,000 |
2023/02/06 | 361 | 366 | 361 | 365 | 56,000 |
2023/02/03 | 357 | 361 | 357 | 360 | 35,400 |
2023/02/02 | 358 | 359 | 355 | 357 | 53,600 |
2023/02/01 | 354 | 357 | 354 | 355 | 44,700 |
2023/01/31 | 351 | 354 | 351 | 352 | 57,700 |
2023/01/30 | 355 | 355 | 351 | 351 | 150,000 |
2023/01/27 | 354 | 354 | 352 | 352 | 21,300 |
2023/01/26 | 354 | 354 | 350 | 354 | 50,700 |
2023/01/25 | 353 | 354 | 351 | 352 | 42,900 |
2023/01/24 | 350 | 355 | 350 | 354 | 46,400 |
2023/01/23 | 349 | 350 | 347 | 349 | 50,600 |
2023/01/20 | 344 | 348 | 344 | 346 | 46,000 |
2023/01/19 | 347 | 347 | 342 | 344 | 36,600 |
2023/01/18 | 341 | 348 | 340 | 347 | 62,100 |
2023/01/17 | 342 | 345 | 341 | 341 | 52,200 |
2023/01/16 | 348 | 348 | 343 | 343 | 50,500 |
2023/01/13 | 351 | 353 | 348 | 348 | 56,800 |
2023/01/12 | 353 | 354 | 351 | 351 | 59,300 |
2023/01/11 | 353 | 355 | 352 | 352 | 29,200 |
2023/01/10 | 355 | 355 | 351 | 351 | 27,300 |
2023/01/06 | 350 | 352 | 349 | 352 | 27,700 |
2023/01/05 | 354 | 354 | 350 | 350 | 42,000 |
2023/01/04 | 354 | 358 | 353 | 354 | 42,300 |