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 |
|---|---|---|---|---|---|
| 2025/07/31 | 881 | 897 | 881 | 891 | 271,100 |
| 2025/07/30 | 872 | 877 | 863 | 877 | 524,700 |
| 2025/07/29 | 875 | 883 | 873 | 879 | 230,500 |
| 2025/07/28 | 880 | 881 | 870 | 873 | 259,200 |
| 2025/07/25 | 899 | 900 | 880 | 881 | 290,500 |
| 2025/07/24 | 884 | 904 | 880 | 898 | 371,200 |
| 2025/07/23 | 886 | 895 | 879 | 884 | 716,300 |
| 2025/07/22 | 915 | 919 | 880 | 880 | 1,249,800 |
| 2025/07/18 | 991 | 992 | 975 | 975 | 125,300 |
| 2025/07/17 | 989 | 989 | 970 | 980 | 187,300 |
| 2025/07/16 | 1,008 | 1,009 | 987 | 994 | 162,000 |
| 2025/07/15 | 1,017 | 1,017 | 1,002 | 1,009 | 135,700 |
| 2025/07/14 | 1,015 | 1,022 | 1,009 | 1,013 | 166,000 |
| 2025/07/11 | 1,027 | 1,036 | 1,019 | 1,021 | 165,500 |
| 2025/07/10 | 1,024 | 1,029 | 1,015 | 1,024 | 224,700 |
| 2025/07/09 | 1,020 | 1,025 | 1,014 | 1,020 | 161,400 |
| 2025/07/08 | 1,000 | 1,017 | 995 | 1,015 | 206,400 |
| 2025/07/07 | 1,024 | 1,025 | 994 | 1,000 | 243,100 |
| 2025/07/04 | 1,035 | 1,039 | 1,018 | 1,026 | 274,900 |
| 2025/07/03 | 1,023 | 1,043 | 1,016 | 1,026 | 312,400 |
| 2025/07/02 | 1,003 | 1,030 | 999 | 1,012 | 321,800 |
| 2025/07/01 | 986 | 1,019 | 983 | 1,017 | 355,700 |
| 2025/06/30 | 954 | 1,012 | 947 | 988 | 607,400 |
| 2025/06/27 | 938 | 955 | 916 | 943 | 425,400 |
| 2025/06/26 | 907 | 926 | 906 | 926 | 267,000 |
| 2025/06/25 | 906 | 910 | 890 | 896 | 181,600 |
| 2025/06/24 | 904 | 904 | 888 | 896 | 134,000 |
| 2025/06/23 | 877 | 894 | 874 | 889 | 280,200 |
| 2025/06/20 | 880 | 886 | 876 | 877 | 222,700 |
| 2025/06/19 | 899 | 903 | 878 | 882 | 157,700 |
| 2025/06/18 | 889 | 912 | 889 | 901 | 202,300 |
| 2025/06/17 | 890 | 895 | 885 | 888 | 159,700 |
| 2025/06/16 | 896 | 905 | 885 | 890 | 193,800 |
| 2025/06/13 | 908 | 912 | 891 | 896 | 234,700 |
| 2025/06/12 | 915 | 924 | 902 | 910 | 187,800 |
| 2025/06/11 | 919 | 922 | 909 | 915 | 396,300 |
| 2025/06/10 | 925 | 931 | 909 | 912 | 243,600 |
| 2025/06/09 | 931 | 933 | 916 | 919 | 187,000 |
| 2025/06/06 | 934 | 936 | 925 | 926 | 207,100 |
| 2025/06/05 | 930 | 942 | 926 | 930 | 132,700 |
| 2025/06/04 | 924 | 943 | 922 | 933 | 165,100 |
| 2025/06/03 | 940 | 950 | 921 | 924 | 248,000 |
| 2025/06/02 | 900 | 920 | 894 | 916 | 265,900 |
| 2025/05/30 | 891 | 914 | 886 | 907 | 286,600 |
| 2025/05/29 | 898 | 913 | 897 | 901 | 227,000 |
| 2025/05/28 | 910 | 917 | 891 | 902 | 242,400 |
| 2025/05/27 | 910 | 919 | 895 | 900 | 277,700 |
| 2025/05/26 | 902 | 908 | 889 | 904 | 255,100 |
| 2025/05/23 | 873 | 903 | 873 | 902 | 305,300 |
| 2025/05/22 | 860 | 875 | 857 | 867 | 151,400 |
| 2025/05/21 | 880 | 892 | 873 | 875 | 212,700 |
| 2025/05/20 | 861 | 882 | 857 | 877 | 279,100 |
| 2025/05/19 | 870 | 878 | 857 | 866 | 254,300 |
| 2025/05/16 | 837 | 873 | 833 | 858 | 519,700 |
| 2025/05/15 | 831 | 844 | 819 | 826 | 281,700 |
| 2025/05/14 | 860 | 876 | 829 | 839 | 398,600 |
| 2025/05/13 | 839 | 890 | 816 | 871 | 536,200 |
| 2025/05/12 | 798 | 825 | 794 | 821 | 284,200 |
| 2025/05/09 | 761 | 802 | 761 | 797 | 481,700 |
| 2025/05/08 | 743 | 748 | 734 | 746 | 95,400 |
| 2025/05/07 | 740 | 747 | 733 | 745 | 185,800 |
| 2025/05/02 | 739 | 746 | 732 | 741 | 113,100 |
| 2025/05/01 | 743 | 748 | 733 | 735 | 126,000 |
| 2025/04/30 | 747 | 751 | 738 | 749 | 135,500 |
| 2025/04/28 | 747 | 750 | 740 | 743 | 146,800 |
| 2025/04/25 | 742 | 742 | 729 | 738 | 134,600 |
| 2025/04/24 | 735 | 742 | 726 | 729 | 135,600 |
| 2025/04/23 | 742 | 748 | 731 | 731 | 198,000 |
| 2025/04/22 | 706 | 743 | 706 | 727 | 310,000 |
| 2025/04/21 | 725 | 728 | 709 | 712 | 180,800 |
| 2025/04/18 | 721 | 736 | 721 | 732 | 225,000 |
| 2025/04/17 | 698 | 715 | 697 | 711 | 113,100 |
| 2025/04/16 | 714 | 717 | 697 | 700 | 105,800 |
| 2025/04/15 | 719 | 723 | 713 | 714 | 120,900 |
| 2025/04/14 | 719 | 725 | 715 | 718 | 143,600 |
| 2025/04/11 | 687 | 714 | 676 | 710 | 194,800 |
| 2025/04/10 | 745 | 745 | 718 | 732 | 314,400 |
| 2025/04/09 | 690 | 693 | 664 | 670 | 393,900 |
| 2025/04/08 | 708 | 718 | 698 | 708 | 341,800 |
| 2025/04/07 | 699 | 699 | 668 | 674 | 455,800 |
| 2025/04/04 | 765 | 767 | 714 | 729 | 438,100 |
| 2025/04/03 | 807 | 809 | 781 | 794 | 395,400 |
| 2025/04/02 | 860 | 860 | 837 | 850 | 235,200 |
| 2025/04/01 | 870 | 874 | 851 | 851 | 182,800 |
| 2025/03/31 | 869 | 870 | 851 | 861 | 278,500 |
| 2025/03/28 | 870 | 877 | 866 | 872 | 215,400 |
| 2025/03/27 | 880 | 887 | 870 | 880 | 230,700 |
| 2025/03/26 | 874 | 890 | 862 | 882 | 271,800 |
| 2025/03/25 | 890 | 890 | 869 | 871 | 145,700 |
| 2025/03/24 | 881 | 892 | 881 | 887 | 219,200 |
| 2025/03/21 | 880 | 912 | 875 | 886 | 521,500 |
| 2025/03/19 | 874 | 882 | 867 | 874 | 176,000 |
| 2025/03/18 | 893 | 894 | 878 | 879 | 144,300 |
| 2025/03/17 | 894 | 895 | 884 | 886 | 134,900 |
| 2025/03/14 | 881 | 890 | 872 | 879 | 194,300 |
| 2025/03/13 | 893 | 897 | 884 | 889 | 124,200 |
| 2025/03/12 | 867 | 900 | 867 | 893 | 249,900 |
| 2025/03/11 | 894 | 894 | 863 | 870 | 286,700 |
| 2025/03/10 | 934 | 934 | 905 | 907 | 187,700 |
| 2025/03/07 | 939 | 954 | 932 | 934 | 187,800 |
| 2025/03/06 | 939 | 960 | 939 | 954 | 316,700 |
| 2025/03/05 | 930 | 930 | 910 | 926 | 196,500 |
| 2025/03/04 | 944 | 944 | 911 | 932 | 226,900 |
| 2025/03/03 | 950 | 963 | 936 | 945 | 228,300 |
| 2025/02/28 | 934 | 948 | 920 | 935 | 333,300 |
| 2025/02/27 | 919 | 948 | 919 | 934 | 233,400 |
| 2025/02/26 | 922 | 928 | 895 | 909 | 197,400 |
| 2025/02/25 | 924 | 929 | 908 | 929 | 270,300 |
| 2025/02/21 | 916 | 944 | 912 | 932 | 298,800 |
| 2025/02/20 | 927 | 930 | 905 | 916 | 341,000 |
| 2025/02/19 | 889 | 952 | 884 | 937 | 911,000 |
| 2025/02/18 | 888 | 893 | 880 | 889 | 151,600 |
| 2025/02/17 | 881 | 900 | 878 | 888 | 323,800 |
| 2025/02/14 | 860 | 883 | 847 | 880 | 601,100 |
| 2025/02/13 | 811 | 888 | 807 | 852 | 667,700 |
| 2025/02/12 | 812 | 817 | 804 | 810 | 129,500 |
| 2025/02/10 | 797 | 806 | 796 | 805 | 79,400 |
| 2025/02/07 | 800 | 809 | 799 | 803 | 116,300 |
| 2025/02/06 | 802 | 806 | 795 | 799 | 116,200 |
| 2025/02/05 | 811 | 817 | 799 | 805 | 111,500 |
| 2025/02/04 | 807 | 813 | 803 | 812 | 144,200 |
| 2025/02/03 | 809 | 810 | 786 | 795 | 289,200 |
| 2025/01/31 | 836 | 836 | 822 | 829 | 116,100 |
| 2025/01/30 | 831 | 839 | 827 | 829 | 157,600 |
| 2025/01/29 | 818 | 833 | 818 | 826 | 152,200 |
| 2025/01/28 | 819 | 835 | 815 | 821 | 201,700 |
| 2025/01/27 | 825 | 831 | 816 | 829 | 267,300 |
| 2025/01/24 | 819 | 825 | 804 | 819 | 422,500 |
| 2025/01/23 | 797 | 820 | 781 | 819 | 570,900 |
| 2025/01/22 | 773 | 802 | 770 | 802 | 688,800 |
| 2025/01/21 | 741 | 750 | 740 | 749 | 126,500 |
| 2025/01/20 | 732 | 742 | 728 | 742 | 175,900 |
| 2025/01/17 | 721 | 730 | 720 | 729 | 77,200 |
| 2025/01/16 | 723 | 730 | 720 | 727 | 87,900 |
| 2025/01/15 | 716 | 729 | 716 | 726 | 134,900 |
| 2025/01/14 | 724 | 725 | 712 | 716 | 137,000 |
| 2025/01/10 | 725 | 728 | 721 | 721 | 64,100 |
| 2025/01/09 | 731 | 731 | 722 | 722 | 80,900 |
| 2025/01/08 | 734 | 736 | 728 | 731 | 125,800 |
| 2025/01/07 | 732 | 742 | 725 | 733 | 207,100 |
| 2025/01/06 | 741 | 741 | 727 | 728 | 211,800 |
| 2024/12/30 | 733 | 749 | 732 | 736 | 126,700 |
| 2024/12/27 | 723 | 737 | 723 | 735 | 322,500 |
| 2024/12/26 | 725 | 734 | 725 | 734 | 174,100 |
| 2024/12/25 | 727 | 727 | 717 | 725 | 112,200 |
| 2024/12/24 | 720 | 725 | 719 | 722 | 76,800 |
| 2024/12/23 | 722 | 727 | 718 | 721 | 120,900 |
| 2024/12/20 | 729 | 732 | 718 | 718 | 245,600 |
| 2024/12/19 | 723 | 728 | 719 | 727 | 142,400 |
| 2024/12/18 | 733 | 738 | 730 | 731 | 72,000 |
| 2024/12/17 | 740 | 740 | 731 | 731 | 88,300 |
| 2024/12/16 | 737 | 743 | 734 | 738 | 115,900 |
| 2024/12/13 | 728 | 738 | 728 | 734 | 101,200 |
| 2024/12/12 | 731 | 739 | 728 | 734 | 122,600 |
| 2024/12/11 | 731 | 734 | 726 | 731 | 77,200 |
| 2024/12/10 | 737 | 743 | 733 | 733 | 98,100 |
| 2024/12/09 | 724 | 740 | 724 | 731 | 152,100 |
| 2024/12/06 | 722 | 724 | 719 | 719 | 51,300 |
| 2024/12/05 | 723 | 725 | 719 | 721 | 56,800 |
| 2024/12/04 | 723 | 729 | 718 | 723 | 74,200 |
| 2024/12/03 | 734 | 740 | 724 | 725 | 118,800 |
| 2024/12/02 | 719 | 723 | 716 | 719 | 49,600 |
| 2024/11/29 | 720 | 723 | 713 | 714 | 69,000 |
| 2024/11/28 | 715 | 724 | 715 | 720 | 43,700 |
| 2024/11/27 | 735 | 737 | 713 | 717 | 134,300 |
| 2024/11/26 | 741 | 748 | 735 | 739 | 83,400 |
| 2024/11/25 | 753 | 759 | 737 | 737 | 91,200 |
| 2024/11/22 | 735 | 747 | 735 | 741 | 128,700 |
| 2024/11/21 | 722 | 731 | 722 | 728 | 125,000 |
| 2024/11/20 | 724 | 724 | 716 | 724 | 115,700 |
| 2024/11/19 | 720 | 725 | 715 | 717 | 90,600 |
| 2024/11/18 | 716 | 720 | 712 | 718 | 110,900 |
| 2024/11/15 | 729 | 729 | 719 | 722 | 129,200 |
| 2024/11/14 | 731 | 731 | 724 | 725 | 86,400 |
| 2024/11/13 | 740 | 743 | 726 | 731 | 167,100 |
| 2024/11/12 | 724 | 744 | 724 | 740 | 417,400 |
| 2024/11/11 | 750 | 750 | 711 | 711 | 553,200 |
| 2024/11/08 | 782 | 786 | 751 | 763 | 221,300 |
| 2024/11/07 | 778 | 785 | 774 | 785 | 176,700 |
| 2024/11/06 | 768 | 779 | 763 | 776 | 118,700 |
| 2024/11/05 | 762 | 768 | 756 | 761 | 118,400 |
| 2024/11/01 | 762 | 771 | 760 | 760 | 126,200 |
| 2024/10/31 | 771 | 780 | 768 | 774 | 115,800 |
| 2024/10/30 | 765 | 780 | 759 | 768 | 333,500 |
| 2024/10/29 | 755 | 764 | 752 | 760 | 129,100 |
| 2024/10/28 | 744 | 761 | 744 | 755 | 85,200 |
| 2024/10/25 | 759 | 759 | 746 | 754 | 145,600 |
| 2024/10/24 | 755 | 763 | 752 | 760 | 200,300 |
| 2024/10/23 | 768 | 772 | 758 | 758 | 165,200 |
| 2024/10/22 | 787 | 795 | 769 | 772 | 285,100 |
| 2024/10/21 | 805 | 805 | 788 | 788 | 144,500 |
| 2024/10/18 | 793 | 803 | 793 | 801 | 119,100 |
| 2024/10/17 | 800 | 804 | 791 | 793 | 190,800 |
| 2024/10/16 | 795 | 803 | 788 | 795 | 260,600 |
| 2024/10/15 | 811 | 819 | 806 | 807 | 267,200 |
| 2024/10/11 | 821 | 824 | 807 | 807 | 161,400 |
| 2024/10/10 | 817 | 832 | 799 | 832 | 377,700 |
| 2024/10/09 | 825 | 826 | 807 | 810 | 201,100 |
| 2024/10/08 | 804 | 827 | 804 | 824 | 405,400 |
| 2024/10/07 | 826 | 829 | 801 | 803 | 262,400 |