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 |
|---|---|---|---|---|---|
| 2024/12/30 | 321 | 327 | 320 | 324 | 61,300 |
| 2024/12/27 | 321 | 323 | 317 | 321 | 96,200 |
| 2024/12/26 | 328 | 331 | 326 | 329 | 82,400 |
| 2024/12/25 | 328 | 331 | 326 | 329 | 85,700 |
| 2024/12/24 | 327 | 330 | 325 | 330 | 83,000 |
| 2024/12/23 | 326 | 330 | 322 | 327 | 74,300 |
| 2024/12/20 | 328 | 330 | 326 | 326 | 97,700 |
| 2024/12/19 | 325 | 330 | 325 | 330 | 81,700 |
| 2024/12/18 | 330 | 333 | 328 | 330 | 60,800 |
| 2024/12/17 | 335 | 335 | 331 | 333 | 66,400 |
| 2024/12/16 | 339 | 340 | 335 | 335 | 58,700 |
| 2024/12/13 | 340 | 344 | 337 | 339 | 98,800 |
| 2024/12/12 | 340 | 344 | 338 | 344 | 38,100 |
| 2024/12/11 | 343 | 343 | 334 | 339 | 66,000 |
| 2024/12/10 | 349 | 350 | 332 | 338 | 215,200 |
| 2024/12/09 | 331 | 353 | 331 | 349 | 292,100 |
| 2024/12/06 | 314 | 326 | 313 | 326 | 140,800 |
| 2024/12/05 | 313 | 314 | 311 | 313 | 29,200 |
| 2024/12/04 | 313 | 314 | 308 | 312 | 75,300 |
| 2024/12/03 | 318 | 318 | 312 | 312 | 55,400 |
| 2024/12/02 | 316 | 320 | 312 | 313 | 140,300 |
| 2024/11/29 | 314 | 314 | 308 | 314 | 67,600 |
| 2024/11/28 | 311 | 314 | 306 | 311 | 53,300 |
| 2024/11/27 | 314 | 314 | 304 | 307 | 66,400 |
| 2024/11/26 | 313 | 314 | 308 | 310 | 46,100 |
| 2024/11/25 | 311 | 312 | 308 | 312 | 33,800 |
| 2024/11/22 | 310 | 310 | 306 | 309 | 61,200 |
| 2024/11/21 | 309 | 310 | 306 | 308 | 48,500 |
| 2024/11/20 | 309 | 309 | 305 | 307 | 36,800 |
| 2024/11/19 | 308 | 308 | 303 | 307 | 38,700 |
| 2024/11/18 | 304 | 308 | 302 | 306 | 66,000 |
| 2024/11/15 | 299 | 302 | 298 | 299 | 55,200 |
| 2024/11/14 | 299 | 304 | 297 | 299 | 87,400 |
| 2024/11/13 | 302 | 302 | 297 | 298 | 35,100 |
| 2024/11/12 | 296 | 302 | 296 | 302 | 114,600 |
| 2024/11/11 | 298 | 298 | 292 | 295 | 137,400 |
| 2024/11/08 | 287 | 288 | 285 | 287 | 39,400 |
| 2024/11/07 | 283 | 284 | 282 | 283 | 13,700 |
| 2024/11/06 | 281 | 283 | 281 | 281 | 17,100 |
| 2024/11/05 | 284 | 284 | 280 | 280 | 40,800 |
| 2024/11/01 | 279 | 283 | 279 | 281 | 52,200 |
| 2024/10/31 | 282 | 287 | 280 | 286 | 54,000 |
| 2024/10/30 | 285 | 287 | 280 | 280 | 183,900 |
| 2024/10/29 | 285 | 287 | 285 | 287 | 45,400 |
| 2024/10/28 | 286 | 287 | 283 | 285 | 32,700 |
| 2024/10/25 | 288 | 288 | 283 | 285 | 35,500 |
| 2024/10/24 | 286 | 287 | 284 | 286 | 53,900 |
| 2024/10/23 | 288 | 289 | 286 | 286 | 48,900 |
| 2024/10/22 | 289 | 290 | 288 | 289 | 31,700 |
| 2024/10/21 | 291 | 291 | 287 | 289 | 29,200 |
| 2024/10/18 | 291 | 292 | 288 | 289 | 26,500 |
| 2024/10/17 | 291 | 291 | 289 | 291 | 13,200 |
| 2024/10/16 | 290 | 292 | 290 | 290 | 10,800 |
| 2024/10/15 | 295 | 295 | 288 | 291 | 68,200 |
| 2024/10/11 | 295 | 296 | 293 | 294 | 15,000 |
| 2024/10/10 | 298 | 298 | 295 | 296 | 21,000 |
| 2024/10/09 | 298 | 298 | 295 | 298 | 29,900 |
| 2024/10/08 | 296 | 298 | 296 | 296 | 17,200 |
| 2024/10/07 | 295 | 298 | 294 | 298 | 12,400 |
| 2024/10/04 | 293 | 295 | 293 | 293 | 9,700 |
| 2024/10/03 | 293 | 294 | 291 | 294 | 18,000 |
| 2024/10/02 | 291 | 294 | 290 | 293 | 20,500 |
| 2024/10/01 | 292 | 294 | 290 | 293 | 13,500 |
| 2024/09/30 | 288 | 295 | 288 | 290 | 66,700 |
| 2024/09/27 | 298 | 298 | 293 | 295 | 13,900 |
| 2024/09/26 | 294 | 296 | 293 | 294 | 21,300 |
| 2024/09/25 | 296 | 296 | 291 | 292 | 29,800 |
| 2024/09/24 | 299 | 301 | 291 | 292 | 99,500 |
| 2024/09/20 | 300 | 302 | 297 | 299 | 36,000 |
| 2024/09/19 | 298 | 300 | 297 | 298 | 8,500 |
| 2024/09/18 | 296 | 299 | 293 | 296 | 20,300 |
| 2024/09/17 | 296 | 296 | 293 | 296 | 6,900 |
| 2024/09/13 | 293 | 296 | 292 | 296 | 9,300 |
| 2024/09/12 | 293 | 297 | 292 | 295 | 20,900 |
| 2024/09/11 | 291 | 292 | 287 | 290 | 25,300 |
| 2024/09/10 | 292 | 294 | 291 | 291 | 15,400 |
| 2024/09/09 | 291 | 296 | 287 | 292 | 51,100 |
| 2024/09/06 | 298 | 299 | 292 | 294 | 27,800 |
| 2024/09/05 | 296 | 300 | 295 | 295 | 36,300 |
| 2024/09/04 | 305 | 309 | 296 | 296 | 57,000 |
| 2024/09/03 | 303 | 313 | 303 | 309 | 37,700 |
| 2024/09/02 | 307 | 307 | 301 | 304 | 18,700 |
| 2024/08/30 | 305 | 306 | 303 | 306 | 16,700 |
| 2024/08/29 | 307 | 307 | 303 | 305 | 15,000 |
| 2024/08/28 | 305 | 307 | 303 | 307 | 16,500 |
| 2024/08/27 | 301 | 305 | 301 | 304 | 29,700 |
| 2024/08/26 | 301 | 302 | 299 | 302 | 16,700 |
| 2024/08/23 | 304 | 305 | 300 | 302 | 23,700 |
| 2024/08/22 | 293 | 304 | 293 | 304 | 54,300 |
| 2024/08/21 | 288 | 293 | 285 | 293 | 116,500 |
| 2024/08/20 | 287 | 290 | 287 | 288 | 50,200 |
| 2024/08/19 | 290 | 291 | 285 | 287 | 105,600 |
| 2024/08/16 | 291 | 291 | 288 | 290 | 92,300 |
| 2024/08/15 | 290 | 291 | 286 | 289 | 51,300 |
| 2024/08/14 | 292 | 292 | 286 | 289 | 35,300 |
| 2024/08/13 | 285 | 290 | 283 | 288 | 62,500 |
| 2024/08/09 | 290 | 293 | 288 | 292 | 33,600 |
| 2024/08/08 | 284 | 289 | 284 | 285 | 34,400 |
| 2024/08/07 | 274 | 292 | 274 | 286 | 42,300 |
| 2024/08/06 | 280 | 289 | 279 | 282 | 60,300 |
| 2024/08/05 | 300 | 300 | 261 | 265 | 186,100 |
| 2024/08/02 | 316 | 316 | 307 | 307 | 126,500 |
| 2024/08/01 | 320 | 320 | 315 | 316 | 54,600 |
| 2024/07/31 | 317 | 320 | 316 | 318 | 34,900 |
| 2024/07/30 | 325 | 326 | 315 | 315 | 135,600 |
| 2024/07/29 | 324 | 325 | 320 | 325 | 25,500 |
| 2024/07/26 | 322 | 323 | 318 | 319 | 18,900 |
| 2024/07/25 | 319 | 320 | 318 | 318 | 63,600 |
| 2024/07/24 | 321 | 323 | 319 | 320 | 18,600 |
| 2024/07/23 | 321 | 324 | 320 | 321 | 21,000 |
| 2024/07/22 | 324 | 325 | 319 | 322 | 42,000 |
| 2024/07/19 | 328 | 328 | 324 | 325 | 14,900 |
| 2024/07/18 | 329 | 330 | 327 | 328 | 14,400 |
| 2024/07/17 | 324 | 330 | 324 | 327 | 40,800 |
| 2024/07/16 | 322 | 325 | 322 | 323 | 32,800 |
| 2024/07/12 | 316 | 323 | 316 | 320 | 29,100 |
| 2024/07/11 | 316 | 319 | 316 | 317 | 35,500 |
| 2024/07/10 | 320 | 321 | 315 | 316 | 58,600 |
| 2024/07/09 | 319 | 320 | 317 | 319 | 76,600 |
| 2024/07/08 | 321 | 321 | 319 | 319 | 35,200 |
| 2024/07/05 | 321 | 322 | 320 | 320 | 19,400 |
| 2024/07/04 | 323 | 324 | 320 | 322 | 39,000 |
| 2024/07/03 | 323 | 323 | 319 | 319 | 31,800 |
| 2024/07/02 | 321 | 323 | 320 | 323 | 17,300 |
| 2024/07/01 | 323 | 323 | 319 | 322 | 25,100 |
| 2024/06/28 | 320 | 322 | 319 | 321 | 24,600 |
| 2024/06/27 | 322 | 324 | 321 | 321 | 18,500 |
| 2024/06/26 | 320 | 324 | 319 | 324 | 19,900 |
| 2024/06/25 | 318 | 322 | 318 | 322 | 20,600 |
| 2024/06/24 | 320 | 320 | 316 | 318 | 26,100 |
| 2024/06/21 | 318 | 320 | 317 | 317 | 29,000 |
| 2024/06/20 | 323 | 323 | 317 | 317 | 30,000 |
| 2024/06/19 | 321 | 324 | 318 | 318 | 15,100 |
| 2024/06/18 | 319 | 322 | 317 | 318 | 20,100 |
| 2024/06/17 | 320 | 322 | 316 | 322 | 37,700 |
| 2024/06/14 | 322 | 328 | 321 | 322 | 23,000 |
| 2024/06/13 | 328 | 330 | 322 | 322 | 25,200 |
| 2024/06/12 | 321 | 331 | 321 | 330 | 54,600 |
| 2024/06/11 | 316 | 326 | 314 | 323 | 80,700 |
| 2024/06/10 | 314 | 316 | 314 | 316 | 16,000 |
| 2024/06/07 | 315 | 316 | 314 | 314 | 14,900 |
| 2024/06/06 | 313 | 318 | 312 | 317 | 74,700 |
| 2024/06/05 | 313 | 315 | 312 | 312 | 25,200 |
| 2024/06/04 | 313 | 316 | 313 | 314 | 20,200 |
| 2024/06/03 | 314 | 316 | 313 | 314 | 17,100 |
| 2024/05/31 | 312 | 314 | 312 | 314 | 13,100 |
| 2024/05/30 | 312 | 313 | 307 | 312 | 55,200 |
| 2024/05/29 | 315 | 316 | 311 | 311 | 70,900 |
| 2024/05/28 | 318 | 319 | 315 | 315 | 26,600 |
| 2024/05/27 | 318 | 318 | 315 | 317 | 30,500 |
| 2024/05/24 | 316 | 318 | 315 | 318 | 20,300 |
| 2024/05/23 | 318 | 319 | 315 | 317 | 45,100 |
| 2024/05/22 | 320 | 320 | 317 | 319 | 21,400 |
| 2024/05/21 | 320 | 320 | 317 | 319 | 47,200 |
| 2024/05/20 | 319 | 321 | 318 | 320 | 18,000 |
| 2024/05/17 | 322 | 322 | 317 | 317 | 33,700 |
| 2024/05/16 | 320 | 320 | 317 | 320 | 45,200 |
| 2024/05/15 | 319 | 325 | 319 | 319 | 66,500 |
| 2024/05/14 | 319 | 321 | 317 | 318 | 45,100 |
| 2024/05/13 | 321 | 323 | 318 | 319 | 97,500 |
| 2024/05/10 | 333 | 339 | 330 | 335 | 86,100 |
| 2024/05/09 | 331 | 335 | 330 | 330 | 33,800 |
| 2024/05/08 | 331 | 332 | 328 | 328 | 48,400 |
| 2024/05/07 | 325 | 329 | 325 | 328 | 45,700 |
| 2024/05/02 | 325 | 326 | 324 | 324 | 18,000 |
| 2024/05/01 | 323 | 325 | 323 | 324 | 8,100 |
| 2024/04/30 | 326 | 326 | 320 | 324 | 60,800 |
| 2024/04/26 | 322 | 324 | 318 | 319 | 176,600 |
| 2024/04/25 | 324 | 324 | 321 | 321 | 28,900 |
| 2024/04/24 | 323 | 324 | 321 | 321 | 74,400 |
| 2024/04/23 | 324 | 325 | 322 | 323 | 24,600 |
| 2024/04/22 | 316 | 324 | 316 | 322 | 59,300 |
| 2024/04/19 | 320 | 321 | 315 | 317 | 83,100 |
| 2024/04/18 | 319 | 323 | 319 | 320 | 33,900 |
| 2024/04/17 | 326 | 326 | 319 | 320 | 143,800 |
| 2024/04/16 | 330 | 331 | 325 | 326 | 105,000 |
| 2024/04/15 | 331 | 332 | 330 | 331 | 53,400 |
| 2024/04/12 | 336 | 337 | 333 | 333 | 36,900 |
| 2024/04/11 | 334 | 336 | 332 | 336 | 22,000 |
| 2024/04/10 | 333 | 337 | 333 | 335 | 38,600 |
| 2024/04/09 | 332 | 335 | 330 | 333 | 76,300 |
| 2024/04/08 | 335 | 335 | 330 | 332 | 66,900 |
| 2024/04/05 | 335 | 336 | 330 | 332 | 83,300 |
| 2024/04/04 | 336 | 338 | 335 | 335 | 55,300 |
| 2024/04/03 | 337 | 339 | 336 | 336 | 44,000 |
| 2024/04/02 | 342 | 342 | 336 | 337 | 91,500 |
| 2024/04/01 | 343 | 343 | 340 | 340 | 30,500 |
| 2024/03/29 | 339 | 344 | 338 | 342 | 89,600 |
| 2024/03/28 | 340 | 342 | 337 | 337 | 68,100 |
| 2024/03/27 | 341 | 342 | 339 | 339 | 42,500 |
| 2024/03/26 | 340 | 342 | 339 | 341 | 94,000 |
| 2024/03/25 | 345 | 348 | 342 | 342 | 64,300 |
| 2024/03/22 | 342 | 344 | 340 | 342 | 54,900 |
| 2024/03/21 | 346 | 346 | 341 | 341 | 42,200 |
| 2024/03/19 | 343 | 344 | 340 | 344 | 45,800 |
| 2024/03/18 | 337 | 350 | 336 | 346 | 119,400 |
| 2024/03/15 | 336 | 337 | 335 | 335 | 21,200 |
| 2024/03/14 | 335 | 339 | 335 | 336 | 38,600 |
| 2024/03/13 | 337 | 338 | 333 | 334 | 47,700 |
| 2024/03/12 | 333 | 338 | 329 | 335 | 64,000 |
| 2024/03/11 | 338 | 340 | 328 | 333 | 207,300 |
| 2024/03/08 | 344 | 347 | 342 | 342 | 59,100 |
| 2024/03/07 | 345 | 353 | 344 | 344 | 154,300 |
| 2024/03/06 | 335 | 342 | 335 | 339 | 77,400 |
| 2024/03/05 | 339 | 339 | 332 | 335 | 117,800 |
| 2024/03/04 | 342 | 342 | 337 | 338 | 91,700 |
| 2024/03/01 | 343 | 344 | 338 | 341 | 78,800 |
| 2024/02/29 | 345 | 346 | 339 | 343 | 123,900 |
| 2024/02/28 | 346 | 350 | 345 | 345 | 47,500 |
| 2024/02/27 | 348 | 350 | 345 | 345 | 54,400 |
| 2024/02/26 | 348 | 351 | 342 | 347 | 184,500 |
| 2024/02/22 | 347 | 350 | 342 | 345 | 105,500 |
| 2024/02/21 | 345 | 347 | 343 | 345 | 52,100 |
| 2024/02/20 | 348 | 351 | 343 | 345 | 178,100 |
| 2024/02/19 | 340 | 346 | 337 | 342 | 116,700 |
| 2024/02/16 | 336 | 342 | 333 | 338 | 124,200 |
| 2024/02/15 | 345 | 345 | 332 | 332 | 325,800 |
| 2024/02/14 | 351 | 351 | 341 | 344 | 208,600 |
| 2024/02/13 | 349 | 354 | 346 | 351 | 771,800 |
| 2024/02/09 | 405 | 413 | 405 | 413 | 140,200 |
| 2024/02/08 | 405 | 411 | 403 | 407 | 80,000 |
| 2024/02/07 | 404 | 404 | 401 | 404 | 78,100 |
| 2024/02/06 | 405 | 405 | 400 | 404 | 63,700 |
| 2024/02/05 | 407 | 407 | 403 | 405 | 49,400 |
| 2024/02/02 | 404 | 408 | 403 | 408 | 36,500 |
| 2024/02/01 | 406 | 410 | 404 | 404 | 47,100 |
| 2024/01/31 | 404 | 413 | 403 | 411 | 78,100 |
| 2024/01/30 | 404 | 414 | 404 | 404 | 250,100 |
| 2024/01/29 | 404 | 406 | 401 | 404 | 61,100 |
| 2024/01/26 | 406 | 407 | 403 | 404 | 67,100 |
| 2024/01/25 | 404 | 408 | 400 | 405 | 79,500 |
| 2024/01/24 | 401 | 406 | 400 | 401 | 84,800 |
| 2024/01/23 | 397 | 399 | 394 | 397 | 56,400 |
| 2024/01/22 | 389 | 397 | 387 | 396 | 116,700 |
| 2024/01/19 | 389 | 389 | 382 | 385 | 95,800 |
| 2024/01/18 | 392 | 392 | 387 | 388 | 61,700 |
| 2024/01/17 | 395 | 397 | 391 | 391 | 44,400 |
| 2024/01/16 | 399 | 400 | 394 | 394 | 105,900 |
| 2024/01/15 | 399 | 402 | 398 | 399 | 54,700 |
| 2024/01/12 | 401 | 402 | 397 | 399 | 79,100 |
| 2024/01/11 | 402 | 403 | 401 | 402 | 31,800 |
| 2024/01/10 | 402 | 403 | 400 | 401 | 41,600 |
| 2024/01/09 | 403 | 405 | 399 | 402 | 65,600 |
| 2024/01/05 | 404 | 404 | 400 | 401 | 31,400 |
| 2024/01/04 | 402 | 405 | 398 | 403 | 58,900 |