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
2026/03/27 1,283 1,293 1,263 1,286 496,100
2026/03/26 1,341 1,342 1,292 1,306 183,900
2026/03/25 1,350 1,350 1,324 1,326 220,600
2026/03/24 1,310 1,322 1,292 1,302 270,200
2026/03/23 1,298 1,308 1,260 1,267 409,900
2026/03/19 1,409 1,418 1,373 1,373 387,800
2026/03/18 1,444 1,455 1,423 1,455 275,900
2026/03/17 1,428 1,438 1,384 1,405 229,700
2026/03/16 1,365 1,416 1,365 1,410 280,400
2026/03/13 1,355 1,398 1,350 1,380 526,800
2026/03/12 1,435 1,458 1,402 1,415 340,600
2026/03/11 1,410 1,488 1,405 1,446 369,400
2026/03/10 1,388 1,423 1,382 1,410 515,500
2026/03/09 1,337 1,360 1,294 1,354 663,100
2026/03/06 1,421 1,470 1,406 1,463 430,800
2026/03/05 1,430 1,473 1,419 1,447 603,200
2026/03/04 1,450 1,456 1,342 1,360 760,800
2026/03/03 1,525 1,559 1,477 1,480 686,000
2026/03/02 1,510 1,569 1,472 1,541 737,500
2026/02/27 1,444 1,531 1,444 1,521 741,600
2026/02/26 1,474 1,488 1,437 1,438 514,400
2026/02/25 1,450 1,499 1,429 1,475 883,700
2026/02/24 1,378 1,467 1,370 1,447 822,600
2026/02/20 1,388 1,397 1,314 1,348 673,100
2026/02/19 1,356 1,395 1,350 1,388 711,000
2026/02/18 1,401 1,406 1,336 1,350 810,300
2026/02/17 1,390 1,449 1,377 1,401 659,400
2026/02/16 1,416 1,450 1,367 1,380 1,319,300
2026/02/13 1,204 1,350 1,154 1,312 1,427,100
2026/02/12 1,189 1,210 1,188 1,203 326,800
2026/02/10 1,150 1,186 1,150 1,184 346,900
2026/02/09 1,135 1,144 1,125 1,141 296,300
2026/02/06 1,096 1,109 1,087 1,105 161,400
2026/02/05 1,112 1,127 1,090 1,108 250,100
2026/02/04 1,075 1,111 1,075 1,106 279,600
2026/02/03 1,052 1,078 1,051 1,072 169,900
2026/02/02 1,054 1,082 1,037 1,037 288,400
2026/01/30 1,025 1,044 1,015 1,043 216,600
2026/01/29 1,031 1,031 1,016 1,022 179,000
2026/01/28 1,058 1,058 1,029 1,035 203,900
2026/01/27 1,058 1,074 1,050 1,069 171,600
2026/01/26 1,095 1,095 1,056 1,061 338,600
2026/01/23 1,095 1,116 1,090 1,108 350,600
2026/01/22 1,061 1,081 1,061 1,075 274,000
2026/01/21 1,038 1,055 1,027 1,051 175,500
2026/01/20 1,069 1,071 1,045 1,052 246,600
2026/01/19 1,068 1,071 1,050 1,068 336,300
2026/01/16 1,058 1,076 1,047 1,068 424,200
2026/01/15 1,050 1,068 1,040 1,061 506,800
2026/01/14 1,028 1,049 1,027 1,046 329,000
2026/01/13 1,050 1,054 1,025 1,033 569,700
2026/01/09 978 1,027 978 1,022 698,300
2026/01/08 986 992 972 972 910,700
2026/01/07 964 990 964 978 192,200
2026/01/06 969 979 966 972 202,700
2026/01/05 966 970 957 963 212,900
2025/12/30 965 970 958 961 144,700
2025/12/29 949 967 947 967 212,300
2025/12/26 951 961 951 956 200,600
2025/12/25 952 959 947 956 109,800
2025/12/24 955 964 946 950 207,400
2025/12/23 945 960 945 960 168,800
2025/12/22 934 955 934 946 194,700
2025/12/19 915 930 914 926 248,700
2025/12/18 914 918 903 916 197,300
2025/12/17 902 918 902 911 316,200
2025/12/16 910 911 894 900 433,400
2025/12/15 913 920 909 920 166,800
2025/12/12 922 926 915 916 151,100
2025/12/11 938 943 913 913 218,900
2025/12/10 935 952 934 937 189,000
2025/12/09 933 943 931 934 152,800
2025/12/08 940 947 931 937 124,000
2025/12/05 926 942 925 930 159,600
2025/12/04 934 949 928 941 172,400
2025/12/03 931 933 920 928 199,000
2025/12/02 945 946 934 934 157,000
2025/12/01 973 979 944 946 177,300
2025/11/28 950 973 949 973 221,300
2025/11/27 942 950 939 950 159,600
2025/11/26 920 937 919 937 318,500
2025/11/25 930 930 901 911 270,100
2025/11/21 904 923 900 923 226,300
2025/11/20 923 923 906 915 188,100
2025/11/19 935 936 906 908 267,000
2025/11/18 941 946 932 935 205,000
2025/11/17 952 958 937 955 216,400
2025/11/14 950 967 943 955 206,700
2025/11/13 942 966 942 966 204,200
2025/11/12 926 948 916 943 283,100
2025/11/11 918 925 899 921 542,300
2025/11/10 984 999 889 909 902,100
2025/11/07 980 988 971 975 233,400
2025/11/06 992 1,003 986 993 252,300
2025/11/05 990 993 953 977 401,000
2025/11/04 977 1,006 974 1,002 297,700
2025/10/31 985 988 963 977 255,800
2025/10/30 968 981 968 975 205,300
2025/10/29 985 986 966 973 347,600
2025/10/28 995 999 977 980 296,200
2025/10/27 991 1,004 986 1,000 280,300
2025/10/24 982 983 969 978 238,800
2025/10/23 952 973 951 973 256,000
2025/10/22 929 969 927 957 716,200
2025/10/21 915 931 903 922 586,200
2025/10/20 912 915 905 910 228,200
2025/10/17 900 900 885 898 215,600
2025/10/16 900 904 893 900 186,600
2025/10/15 879 890 875 890 186,100
2025/10/14 885 897 869 871 369,000
2025/10/10 904 908 894 900 229,000
2025/10/09 897 914 892 913 303,500
2025/10/08 903 915 896 897 297,000
2025/10/07 902 908 895 897 355,000
2025/10/06 914 914 894 902 241,100
2025/10/03 880 893 876 891 93,700
2025/10/02 880 891 878 885 140,500
2025/10/01 906 906 861 876 281,200
2025/09/30 902 912 899 910 220,100
2025/09/29 908 909 899 901 172,900
2025/09/26 893 906 892 904 202,200
2025/09/25 896 896 889 893 104,300
2025/09/24 901 901 890 895 118,300
2025/09/22 903 910 897 901 218,900
2025/09/19 915 916 890 894 244,700
2025/09/18 891 909 888 909 215,600
2025/09/17 891 894 881 891 126,800
2025/09/16 892 899 890 896 128,900
2025/09/12 899 899 890 892 233,700
2025/09/11 890 900 888 900 167,100
2025/09/10 890 894 886 891 173,100
2025/09/09 892 899 885 889 249,000
2025/09/08 874 887 866 884 213,500
2025/09/05 864 870 858 870 274,300
2025/09/04 849 858 847 856 188,200
2025/09/03 860 865 847 849 278,900
2025/09/02 857 866 855 860 291,000
2025/09/01 860 866 843 852 232,400
2025/08/29 853 866 853 860 294,800
2025/08/28 852 861 849 860 178,700
2025/08/27 855 860 851 854 256,000
2025/08/26 864 869 855 858 166,200
2025/08/25 853 862 852 862 268,700
2025/08/22 838 847 835 847 172,700
2025/08/21 842 848 839 839 129,300
2025/08/20 854 855 843 845 281,400
2025/08/19 859 861 852 859 199,300
2025/08/18 848 861 847 852 322,400
2025/08/15 842 849 840 845 225,100
2025/08/14 847 850 839 842 344,900
2025/08/13 856 864 843 855 408,300
2025/08/12 835 857 827 850 711,600
2025/08/08 814 848 807 835 902,300
2025/08/07 925 932 885 903 445,100
2025/08/06 928 947 927 936 305,800
2025/08/05 911 936 907 918 295,500
2025/08/04 891 907 891 905 208,300
2025/08/01 891 929 891 925 327,000
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

このページの先頭へ