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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/10/02 | 743 | 778 | 742 | 761 | 560,100 |
2023/09/29 | 744 | 744 | 730 | 732 | 168,200 |
2023/09/28 | 750 | 751 | 738 | 741 | 134,300 |
2023/09/27 | 741 | 751 | 733 | 750 | 259,700 |
2023/09/26 | 749 | 750 | 743 | 745 | 182,900 |
2023/09/25 | 750 | 756 | 743 | 750 | 213,700 |
2023/09/22 | 735 | 750 | 735 | 743 | 212,800 |
2023/09/21 | 758 | 764 | 723 | 749 | 458,600 |
2023/09/20 | 774 | 775 | 755 | 758 | 314,400 |
2023/09/19 | 755 | 769 | 755 | 769 | 320,600 |
2023/09/15 | 745 | 757 | 745 | 755 | 416,300 |
2023/09/14 | 734 | 743 | 733 | 740 | 283,000 |
2023/09/13 | 735 | 735 | 725 | 728 | 133,800 |
2023/09/12 | 729 | 734 | 724 | 733 | 125,700 |
2023/09/11 | 724 | 727 | 720 | 723 | 131,700 |
2023/09/08 | 723 | 728 | 718 | 719 | 256,500 |
2023/09/07 | 727 | 735 | 721 | 730 | 236,100 |
2023/09/06 | 733 | 733 | 724 | 727 | 233,700 |
2023/09/05 | 710 | 740 | 709 | 738 | 678,500 |
2023/09/04 | 699 | 710 | 697 | 709 | 284,600 |
2023/09/01 | 686 | 698 | 685 | 696 | 242,700 |
2023/08/31 | 692 | 692 | 687 | 688 | 229,700 |
2023/08/30 | 686 | 692 | 686 | 688 | 176,300 |
2023/08/29 | 680 | 688 | 679 | 686 | 179,500 |
2023/08/28 | 676 | 683 | 675 | 683 | 194,100 |
2023/08/25 | 669 | 677 | 665 | 675 | 204,300 |
2023/08/24 | 673 | 674 | 667 | 672 | 202,000 |
2023/08/23 | 654 | 673 | 652 | 673 | 380,300 |
2023/08/22 | 647 | 653 | 645 | 653 | 440,500 |
2023/08/21 | 654 | 665 | 647 | 647 | 501,300 |
2023/08/18 | 670 | 670 | 656 | 660 | 443,500 |
2023/08/17 | 670 | 672 | 655 | 672 | 426,800 |
2023/08/16 | 688 | 691 | 672 | 672 | 566,700 |
2023/08/15 | 701 | 705 | 688 | 690 | 277,800 |
2023/08/14 | 701 | 704 | 691 | 693 | 419,300 |
2023/08/10 | 692 | 700 | 688 | 700 | 619,100 |
2023/08/09 | 731 | 734 | 722 | 726 | 253,100 |
2023/08/08 | 714 | 743 | 714 | 737 | 551,500 |
2023/08/07 | 704 | 706 | 697 | 705 | 244,800 |
2023/08/04 | 709 | 709 | 698 | 705 | 394,700 |
2023/08/03 | 723 | 723 | 711 | 712 | 453,200 |
2023/08/02 | 723 | 733 | 721 | 726 | 286,200 |
2023/08/01 | 731 | 731 | 722 | 724 | 162,100 |
2023/07/31 | 739 | 740 | 722 | 726 | 259,300 |
2023/07/28 | 730 | 735 | 722 | 734 | 670,300 |
2023/07/27 | 740 | 741 | 731 | 732 | 176,700 |
2023/07/26 | 748 | 748 | 737 | 738 | 146,700 |
2023/07/25 | 739 | 747 | 736 | 747 | 347,000 |
2023/07/24 | 731 | 736 | 730 | 734 | 265,600 |
2023/07/21 | 730 | 733 | 723 | 725 | 227,800 |
2023/07/20 | 726 | 732 | 723 | 729 | 350,900 |
2023/07/19 | 710 | 721 | 710 | 717 | 283,000 |
2023/07/18 | 707 | 710 | 700 | 705 | 274,000 |
2023/07/14 | 705 | 706 | 698 | 704 | 167,100 |
2023/07/13 | 703 | 705 | 699 | 702 | 170,100 |
2023/07/12 | 710 | 710 | 701 | 703 | 150,400 |
2023/07/11 | 715 | 717 | 707 | 708 | 192,500 |
2023/07/10 | 707 | 714 | 707 | 712 | 252,400 |
2023/07/07 | 705 | 706 | 699 | 704 | 256,600 |
2023/07/06 | 712 | 714 | 708 | 709 | 163,900 |
2023/07/05 | 713 | 717 | 709 | 715 | 139,600 |
2023/07/04 | 718 | 719 | 713 | 717 | 157,300 |
2023/07/03 | 715 | 722 | 715 | 716 | 228,000 |
2023/06/30 | 717 | 717 | 709 | 712 | 178,700 |
2023/06/29 | 710 | 717 | 710 | 716 | 445,600 |
2023/06/28 | 715 | 723 | 712 | 722 | 378,900 |