ソディック(6143)の株価時系列情報
ソディック(6143)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 710 | 713 | 704 | 708 | 167,600 |
| 2024/07/25 | 715 | 715 | 704 | 708 | 278,100 |
| 2024/07/24 | 722 | 726 | 717 | 720 | 126,000 |
| 2024/07/23 | 727 | 727 | 720 | 724 | 70,200 |
| 2024/07/22 | 727 | 727 | 718 | 723 | 165,300 |
| 2024/07/19 | 731 | 731 | 723 | 726 | 125,200 |
| 2024/07/18 | 742 | 744 | 730 | 730 | 109,000 |
| 2024/07/17 | 743 | 747 | 740 | 747 | 170,500 |
| 2024/07/16 | 745 | 745 | 735 | 737 | 64,600 |
| 2024/07/12 | 737 | 752 | 737 | 746 | 114,700 |
| 2024/07/11 | 745 | 747 | 737 | 741 | 129,400 |
| 2024/07/10 | 748 | 748 | 738 | 742 | 150,200 |
| 2024/07/09 | 746 | 754 | 740 | 748 | 235,800 |
| 2024/07/08 | 731 | 744 | 731 | 744 | 240,000 |
| 2024/07/05 | 734 | 734 | 724 | 729 | 112,900 |
| 2024/07/04 | 732 | 737 | 731 | 736 | 73,900 |
| 2024/07/03 | 734 | 737 | 731 | 735 | 101,300 |
| 2024/07/02 | 730 | 736 | 726 | 735 | 196,500 |
| 2024/07/01 | 730 | 734 | 726 | 729 | 159,300 |
| 2024/06/28 | 724 | 729 | 721 | 726 | 149,400 |
| 2024/06/27 | 712 | 722 | 711 | 722 | 358,000 |
| 2024/06/26 | 729 | 733 | 725 | 730 | 379,900 |
| 2024/06/25 | 719 | 731 | 718 | 731 | 291,700 |
| 2024/06/24 | 713 | 718 | 711 | 715 | 156,000 |
| 2024/06/21 | 717 | 723 | 709 | 710 | 278,700 |
| 2024/06/20 | 719 | 722 | 715 | 719 | 173,600 |
| 2024/06/19 | 717 | 722 | 714 | 717 | 91,100 |
| 2024/06/18 | 715 | 718 | 712 | 713 | 102,300 |
| 2024/06/17 | 720 | 720 | 704 | 710 | 278,200 |
| 2024/06/14 | 710 | 725 | 710 | 723 | 290,700 |
| 2024/06/13 | 716 | 716 | 710 | 711 | 100,300 |
| 2024/06/12 | 709 | 719 | 709 | 717 | 127,300 |
| 2024/06/11 | 715 | 719 | 714 | 714 | 110,100 |
| 2024/06/10 | 713 | 717 | 713 | 714 | 175,600 |
| 2024/06/07 | 709 | 712 | 708 | 711 | 113,700 |
| 2024/06/06 | 714 | 714 | 704 | 708 | 281,900 |
| 2024/06/05 | 715 | 715 | 709 | 709 | 133,000 |
| 2024/06/04 | 721 | 723 | 715 | 715 | 100,000 |
| 2024/06/03 | 725 | 727 | 719 | 721 | 116,500 |
| 2024/05/31 | 715 | 723 | 715 | 722 | 128,200 |
| 2024/05/30 | 710 | 714 | 704 | 713 | 258,900 |
| 2024/05/29 | 715 | 719 | 712 | 712 | 91,200 |
| 2024/05/28 | 715 | 720 | 714 | 715 | 113,500 |
| 2024/05/27 | 715 | 716 | 706 | 714 | 313,300 |
| 2024/05/24 | 710 | 715 | 707 | 715 | 223,000 |
| 2024/05/23 | 716 | 723 | 713 | 722 | 181,100 |
| 2024/05/22 | 716 | 717 | 710 | 710 | 197,600 |
| 2024/05/21 | 720 | 727 | 715 | 715 | 180,600 |
| 2024/05/20 | 724 | 727 | 718 | 719 | 123,300 |
| 2024/05/17 | 718 | 726 | 715 | 724 | 111,300 |
| 2024/05/16 | 724 | 724 | 715 | 719 | 158,200 |
| 2024/05/15 | 729 | 730 | 720 | 720 | 131,200 |
| 2024/05/14 | 729 | 733 | 720 | 728 | 165,900 |
| 2024/05/13 | 731 | 746 | 726 | 729 | 231,500 |
| 2024/05/10 | 746 | 751 | 737 | 743 | 174,900 |
| 2024/05/09 | 741 | 746 | 737 | 743 | 124,600 |
| 2024/05/08 | 736 | 749 | 736 | 742 | 160,200 |
| 2024/05/07 | 737 | 741 | 735 | 740 | 115,600 |
| 2024/05/02 | 729 | 738 | 729 | 733 | 125,700 |
| 2024/05/01 | 726 | 732 | 724 | 731 | 125,100 |
| 2024/04/30 | 721 | 734 | 720 | 732 | 178,800 |
| 2024/04/26 | 713 | 720 | 708 | 715 | 202,600 |
| 2024/04/25 | 718 | 720 | 713 | 713 | 146,200 |
| 2024/04/24 | 717 | 724 | 716 | 722 | 143,700 |
| 2024/04/23 | 717 | 717 | 712 | 716 | 100,500 |
| 2024/04/22 | 717 | 717 | 711 | 713 | 153,800 |
| 2024/04/19 | 720 | 724 | 706 | 709 | 330,100 |
| 2024/04/18 | 719 | 733 | 719 | 730 | 163,200 |
| 2024/04/17 | 726 | 728 | 717 | 720 | 185,500 |
| 2024/04/16 | 739 | 740 | 724 | 724 | 205,700 |
| 2024/04/15 | 732 | 742 | 726 | 740 | 132,800 |
| 2024/04/12 | 735 | 739 | 732 | 734 | 103,700 |
| 2024/04/11 | 726 | 733 | 724 | 733 | 95,800 |
| 2024/04/10 | 729 | 733 | 728 | 731 | 136,900 |
| 2024/04/09 | 734 | 734 | 725 | 729 | 92,800 |
| 2024/04/08 | 720 | 733 | 720 | 732 | 230,600 |
| 2024/04/05 | 713 | 720 | 710 | 718 | 229,800 |
| 2024/04/04 | 719 | 721 | 715 | 716 | 178,500 |
| 2024/04/03 | 712 | 718 | 707 | 715 | 269,300 |
| 2024/04/02 | 728 | 728 | 713 | 715 | 224,900 |
| 2024/04/01 | 719 | 728 | 719 | 722 | 239,300 |
| 2024/03/29 | 729 | 731 | 721 | 721 | 204,000 |
| 2024/03/28 | 729 | 729 | 719 | 719 | 218,600 |
| 2024/03/27 | 724 | 729 | 720 | 726 | 140,200 |
| 2024/03/26 | 719 | 725 | 714 | 724 | 234,400 |
| 2024/03/25 | 732 | 733 | 718 | 720 | 268,100 |
| 2024/03/22 | 747 | 749 | 735 | 736 | 174,900 |
| 2024/03/21 | 747 | 755 | 744 | 749 | 253,400 |
| 2024/03/19 | 730 | 742 | 729 | 737 | 234,800 |
| 2024/03/18 | 726 | 731 | 723 | 729 | 161,900 |
| 2024/03/15 | 719 | 724 | 715 | 724 | 147,400 |
| 2024/03/14 | 718 | 719 | 710 | 717 | 118,600 |
| 2024/03/13 | 717 | 718 | 708 | 713 | 160,400 |
| 2024/03/12 | 711 | 717 | 705 | 717 | 163,500 |
| 2024/03/11 | 718 | 718 | 707 | 712 | 197,500 |
| 2024/03/08 | 711 | 727 | 711 | 723 | 196,600 |
| 2024/03/07 | 721 | 722 | 712 | 712 | 128,800 |
| 2024/03/06 | 715 | 718 | 711 | 717 | 121,600 |
| 2024/03/05 | 715 | 717 | 708 | 714 | 181,900 |
| 2024/03/04 | 729 | 730 | 716 | 718 | 219,700 |
| 2024/03/01 | 738 | 738 | 726 | 732 | 178,100 |
| 2024/02/29 | 743 | 746 | 736 | 744 | 169,700 |
| 2024/02/28 | 733 | 747 | 732 | 745 | 166,400 |
| 2024/02/27 | 731 | 744 | 731 | 740 | 138,500 |
| 2024/02/26 | 721 | 733 | 721 | 727 | 153,300 |
| 2024/02/22 | 724 | 724 | 713 | 714 | 133,400 |
| 2024/02/21 | 723 | 725 | 714 | 717 | 107,000 |
| 2024/02/20 | 723 | 730 | 723 | 726 | 103,000 |
| 2024/02/19 | 716 | 726 | 715 | 723 | 88,300 |
| 2024/02/16 | 722 | 723 | 713 | 716 | 207,400 |
| 2024/02/15 | 758 | 758 | 714 | 717 | 376,300 |
| 2024/02/14 | 740 | 779 | 740 | 756 | 613,700 |
| 2024/02/13 | 723 | 733 | 715 | 729 | 274,000 |
| 2024/02/09 | 721 | 724 | 716 | 717 | 128,200 |
| 2024/02/08 | 720 | 723 | 709 | 719 | 195,500 |
| 2024/02/07 | 714 | 728 | 714 | 720 | 187,700 |
| 2024/02/06 | 713 | 716 | 710 | 714 | 111,400 |
| 2024/02/05 | 707 | 717 | 706 | 713 | 128,900 |
| 2024/02/02 | 703 | 708 | 697 | 704 | 138,700 |
| 2024/02/01 | 714 | 714 | 702 | 702 | 140,100 |
| 2024/01/31 | 710 | 715 | 706 | 714 | 164,300 |
| 2024/01/30 | 720 | 721 | 710 | 711 | 212,800 |
| 2024/01/29 | 721 | 724 | 719 | 721 | 77,400 |
| 2024/01/26 | 728 | 729 | 719 | 720 | 159,000 |
| 2024/01/25 | 726 | 732 | 722 | 731 | 133,000 |
| 2024/01/24 | 726 | 728 | 721 | 723 | 155,800 |
| 2024/01/23 | 728 | 734 | 725 | 726 | 164,200 |
| 2024/01/22 | 730 | 732 | 725 | 729 | 98,300 |
| 2024/01/19 | 729 | 731 | 722 | 722 | 112,600 |
| 2024/01/18 | 727 | 731 | 724 | 725 | 193,000 |
| 2024/01/17 | 736 | 742 | 723 | 723 | 167,100 |
| 2024/01/16 | 745 | 748 | 735 | 735 | 114,600 |
| 2024/01/15 | 743 | 753 | 743 | 746 | 151,900 |
| 2024/01/12 | 746 | 752 | 738 | 745 | 165,200 |
| 2024/01/11 | 749 | 753 | 745 | 745 | 155,100 |
| 2024/01/10 | 743 | 747 | 738 | 744 | 154,700 |
| 2024/01/09 | 729 | 742 | 729 | 740 | 172,000 |
| 2024/01/05 | 735 | 736 | 727 | 727 | 123,600 |
| 2024/01/04 | 725 | 734 | 715 | 733 | 200,200 |
| 2023/12/29 | 727 | 731 | 724 | 729 | 133,500 |
| 2023/12/28 | 721 | 722 | 713 | 722 | 191,000 |
| 2023/12/27 | 732 | 738 | 726 | 738 | 291,500 |
| 2023/12/26 | 722 | 726 | 719 | 726 | 178,700 |
| 2023/12/25 | 733 | 733 | 722 | 722 | 148,100 |
| 2023/12/22 | 723 | 724 | 717 | 721 | 158,500 |
| 2023/12/21 | 716 | 720 | 714 | 719 | 118,800 |
| 2023/12/20 | 727 | 730 | 722 | 722 | 134,700 |
| 2023/12/19 | 716 | 721 | 711 | 721 | 175,300 |
| 2023/12/18 | 722 | 724 | 713 | 713 | 123,800 |
| 2023/12/15 | 723 | 735 | 722 | 729 | 248,400 |
| 2023/12/14 | 727 | 732 | 713 | 719 | 198,600 |
| 2023/12/13 | 721 | 732 | 717 | 729 | 176,100 |
| 2023/12/12 | 735 | 735 | 722 | 722 | 123,000 |
| 2023/12/11 | 733 | 742 | 723 | 726 | 214,900 |
| 2023/12/08 | 733 | 736 | 718 | 721 | 233,400 |
| 2023/12/07 | 732 | 737 | 729 | 731 | 154,000 |
| 2023/12/06 | 733 | 740 | 730 | 736 | 168,600 |
| 2023/12/05 | 739 | 745 | 729 | 729 | 189,900 |
| 2023/12/04 | 752 | 752 | 739 | 739 | 148,000 |
| 2023/12/01 | 756 | 758 | 750 | 750 | 144,300 |
| 2023/11/30 | 745 | 753 | 739 | 751 | 169,400 |
| 2023/11/29 | 745 | 746 | 737 | 738 | 183,900 |
| 2023/11/28 | 756 | 756 | 745 | 747 | 116,100 |
| 2023/11/27 | 755 | 759 | 750 | 756 | 152,200 |
| 2023/11/24 | 757 | 760 | 752 | 752 | 178,300 |
| 2023/11/22 | 766 | 770 | 751 | 751 | 228,500 |
| 2023/11/21 | 776 | 777 | 767 | 769 | 234,500 |
| 2023/11/20 | 794 | 795 | 776 | 776 | 160,700 |
| 2023/11/17 | 790 | 795 | 782 | 793 | 304,900 |
| 2023/11/16 | 771 | 792 | 767 | 792 | 377,100 |
| 2023/11/15 | 758 | 774 | 755 | 764 | 273,200 |
| 2023/11/14 | 758 | 765 | 745 | 750 | 360,100 |
| 2023/11/13 | 709 | 777 | 709 | 764 | 950,900 |
| 2023/11/10 | 734 | 734 | 713 | 724 | 491,800 |
| 2023/11/09 | 730 | 738 | 726 | 736 | 250,000 |
| 2023/11/08 | 753 | 753 | 720 | 726 | 621,000 |
| 2023/11/07 | 752 | 758 | 745 | 749 | 179,400 |
| 2023/11/06 | 760 | 762 | 753 | 755 | 248,800 |
| 2023/11/02 | 760 | 761 | 753 | 753 | 122,200 |
| 2023/11/01 | 762 | 768 | 753 | 758 | 167,800 |
| 2023/10/31 | 754 | 757 | 742 | 757 | 164,700 |
| 2023/10/30 | 760 | 760 | 746 | 753 | 193,700 |
| 2023/10/27 | 758 | 768 | 757 | 765 | 357,700 |
| 2023/10/26 | 767 | 772 | 753 | 756 | 269,500 |
| 2023/10/25 | 782 | 783 | 763 | 765 | 323,400 |
| 2023/10/24 | 769 | 780 | 757 | 778 | 313,600 |
| 2023/10/23 | 763 | 776 | 762 | 762 | 180,200 |
| 2023/10/20 | 768 | 770 | 761 | 764 | 177,800 |
| 2023/10/19 | 771 | 777 | 768 | 770 | 230,200 |
| 2023/10/18 | 762 | 784 | 762 | 783 | 283,500 |
| 2023/10/17 | 782 | 783 | 760 | 767 | 249,300 |
| 2023/10/16 | 770 | 774 | 751 | 756 | 298,100 |
| 2023/10/13 | 790 | 800 | 777 | 780 | 390,800 |
| 2023/10/12 | 772 | 792 | 772 | 790 | 299,000 |
| 2023/10/11 | 779 | 783 | 771 | 771 | 206,900 |
| 2023/10/10 | 789 | 799 | 776 | 779 | 514,800 |
| 2023/10/06 | 754 | 769 | 754 | 763 | 278,600 |
| 2023/10/05 | 745 | 752 | 730 | 750 | 357,900 |
| 2023/10/04 | 725 | 745 | 716 | 734 | 630,400 |
| 2023/10/03 | 756 | 757 | 732 | 732 | 436,800 |