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
2026/08/10 1,860 1,901 1,765 1,776 834,200
2026/08/07 1,866 1,979 1,738 1,820 1,315,600
2026/08/06 1,913 1,977 1,855 1,876 463,500
2026/08/05 1,863 1,950 1,848 1,946 520,800
2026/08/04 1,667 1,802 1,667 1,793 523,500
2026/08/03 1,661 1,672 1,612 1,664 448,100
2026/07/31 1,634 1,709 1,581 1,682 561,400
2026/07/30 1,493 1,587 1,473 1,535 682,000
2026/07/29 1,593 1,613 1,449 1,500 805,400
2026/07/28 1,669 1,672 1,570 1,593 616,200
2026/07/27 1,733 1,744 1,685 1,729 386,500
2026/07/24 1,767 1,772 1,700 1,716 335,300
2026/07/23 1,802 1,810 1,772 1,791 202,500
2026/07/22 1,810 1,834 1,763 1,763 363,900
2026/07/21 1,709 1,770 1,675 1,757 366,100
2026/07/17 1,801 1,807 1,628 1,703 755,200
2026/07/16 1,895 1,918 1,860 1,881 310,000
2026/07/15 1,896 1,955 1,890 1,948 268,400
2026/07/14 1,852 1,925 1,803 1,911 551,200
2026/07/13 1,900 1,935 1,845 1,878 470,800
2026/07/10 1,839 1,940 1,825 1,900 623,100
2026/07/09 1,715 1,787 1,715 1,776 527,000
2026/07/08 1,700 1,745 1,683 1,698 440,300
2026/07/07 1,854 1,862 1,717 1,734 525,300
2026/07/06 1,900 1,930 1,850 1,877 233,100
2026/07/03 1,827 1,915 1,793 1,907 442,700
2026/07/02 1,840 1,890 1,802 1,863 340,700
2026/07/01 1,965 1,977 1,887 1,894 276,700
2026/06/30 1,993 1,997 1,890 1,927 427,200
2026/06/29 1,982 1,985 1,891 1,970 421,400
2026/06/26 2,024 2,060 1,933 1,989 373,500
2026/06/25 2,130 2,132 2,045 2,064 372,600
2026/06/24 1,978 2,088 1,975 2,045 554,500
2026/06/23 2,071 2,075 1,986 1,986 382,800
2026/06/22 2,063 2,106 2,048 2,059 353,100
2026/06/19 2,117 2,130 2,009 2,055 414,600
2026/06/18 2,077 2,136 2,024 2,074 626,300
2026/06/17 2,061 2,108 2,044 2,056 510,700
2026/06/16 2,005 2,116 1,990 2,088 693,000
2026/06/15 1,924 2,027 1,900 2,017 562,100
2026/06/12 1,877 1,925 1,847 1,866 505,100
2026/06/11 1,710 1,807 1,668 1,801 488,700
2026/06/10 1,760 1,860 1,755 1,801 455,800
2026/06/09 1,854 1,893 1,780 1,832 477,300
2026/06/08 1,849 1,893 1,787 1,821 814,100
2026/06/05 1,945 2,021 1,900 1,995 548,800
2026/06/04 1,885 1,971 1,865 1,953 494,200
2026/06/03 1,925 1,961 1,860 1,925 561,400
2026/06/02 1,980 1,986 1,835 1,884 676,600
2026/06/01 1,921 2,072 1,917 2,003 838,800
2026/05/29 1,890 1,957 1,865 1,916 520,900
2026/05/28 1,821 1,867 1,767 1,857 600,000
2026/05/27 1,925 1,968 1,812 1,839 915,900
2026/05/26 1,900 1,966 1,853 1,952 760,400
2026/05/25 1,769 1,897 1,759 1,871 871,400
2026/05/22 1,700 1,755 1,693 1,729 544,000
2026/05/21 1,623 1,696 1,606 1,660 645,300
2026/05/20 1,605 1,607 1,516 1,575 497,100
2026/05/19 1,669 1,682 1,603 1,607 821,200
2026/05/18 1,685 1,738 1,664 1,693 647,900
2026/05/15 1,724 1,780 1,620 1,664 1,017,100
2026/05/14 1,778 1,809 1,692 1,692 548,800
2026/05/13 1,785 1,799 1,671 1,747 1,037,900
2026/05/12 1,871 2,061 1,819 1,865 1,809,800
2026/05/11 1,760 1,799 1,748 1,799 542,000
2026/05/08 1,654 1,764 1,651 1,759 704,200
2026/05/07 1,626 1,693 1,621 1,668 645,800
2026/05/01 1,560 1,582 1,538 1,570 304,100
2026/04/30 1,573 1,594 1,534 1,558 558,000
2026/04/28 1,534 1,565 1,526 1,560 418,900
2026/04/27 1,456 1,552 1,446 1,531 551,700
2026/04/24 1,430 1,469 1,406 1,465 223,300
2026/04/23 1,425 1,440 1,393 1,414 279,800
2026/04/22 1,434 1,442 1,392 1,412 237,500
2026/04/21 1,475 1,476 1,400 1,439 347,700
2026/04/20 1,465 1,474 1,449 1,455 188,700
2026/04/17 1,460 1,461 1,439 1,444 192,300
2026/04/16 1,469 1,487 1,460 1,475 292,000
2026/04/15 1,510 1,515 1,441 1,449 317,500
2026/04/14 1,521 1,544 1,476 1,496 464,700
2026/04/13 1,473 1,509 1,457 1,500 463,800
2026/04/10 1,461 1,483 1,448 1,476 487,800
2026/04/09 1,399 1,439 1,373 1,431 507,300
2026/04/08 1,345 1,389 1,320 1,389 392,400
2026/04/07 1,278 1,299 1,271 1,285 164,000
2026/04/06 1,270 1,288 1,264 1,278 211,200
2026/04/03 1,276 1,285 1,252 1,258 243,900
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

このページの先頭へ