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
2008/12/30 142 142 140 142 83,400
2008/12/29 141 143 140 141 90,900
2008/12/26 138 143 138 141 142,700
2008/12/25 148 148 133 140 171,400
2008/12/24 143 144 133 143 323,000
2008/12/22 147 153 141 146 278,400
2008/12/19 152 157 146 157 262,700
2008/12/18 162 165 146 160 369,800
2008/12/17 175 179 165 168 241,800
2008/12/16 180 183 175 175 117,600
2008/12/15 184 185 178 182 109,100
2008/12/12 190 190 173 179 213,100
2008/12/11 190 192 184 190 168,800
2008/12/10 194 194 182 192 134,200
2008/12/09 192 194 184 189 177,300
2008/12/08 190 192 186 190 57,900
2008/12/05 194 194 188 190 58,000
2008/12/04 194 195 188 195 41,100
2008/12/03 197 197 189 194 90,600
2008/12/02 185 188 183 187 87,700
2008/12/01 196 196 186 189 156,300
2008/11/28 197 199 192 193 50,100
2008/11/27 200 203 191 198 185,300
2008/11/26 201 206 200 200 127,900
2008/11/25 220 220 201 202 149,000
2008/11/21 197 208 194 200 125,100
2008/11/20 202 206 198 202 171,100
2008/11/19 210 213 200 202 159,600
2008/11/18 207 217 206 207 168,200
2008/11/17 204 233 204 213 387,400
2008/11/14 243 246 234 234 187,800
2008/11/13 240 240 230 234 236,600
2008/11/12 249 251 242 244 103,600
2008/11/11 250 254 245 247 118,700
2008/11/10 255 270 252 253 179,100
2008/11/07 270 270 253 254 205,100
2008/11/06 270 286 265 267 138,400
2008/11/05 270 283 266 275 93,500
2008/11/04 260 269 253 260 102,100
2008/10/31 262 269 255 255 165,000
2008/10/30 259 263 252 262 116,400
2008/10/29 263 264 250 259 93,700
2008/10/28 230 250 223 239 208,800
2008/10/27 251 255 235 235 179,600
2008/10/24 267 267 248 261 188,200
2008/10/23 251 265 251 257 52,900
2008/10/22 265 270 256 268 93,200
2008/10/21 272 275 261 265 92,100
2008/10/20 250 266 250 262 138,600
2008/10/17 248 261 238 250 311,400
2008/10/16 240 255 240 247 246,900
2008/10/15 284 284 258 260 357,000
2008/10/14 270 280 269 279 268,000
2008/10/10 243 255 231 249 128,200
2008/10/09 236 263 231 244 179,300
2008/10/08 240 250 231 231 230,500
2008/10/07 240 255 239 250 197,300
2008/10/06 268 270 257 261 179,800
2008/10/03 301 306 276 288 203,900
2008/10/02 338 343 321 321 116,200
2008/10/01 353 355 344 347 53,300
2008/09/30 341 347 336 338 155,400
2008/09/29 363 368 359 361 81,100
2008/09/26 381 383 367 368 32,600
2008/09/25 364 385 364 371 37,400
2008/09/24 381 390 380 385 71,800
2008/09/22 395 398 380 387 114,300
2008/09/19 383 390 381 388 93,200
2008/09/18 373 376 365 373 136,200
2008/09/17 379 408 370 374 110,000
2008/09/16 364 384 360 381 117,200
2008/09/12 380 385 379 384 48,700
2008/09/11 378 383 375 377 110,800
2008/09/10 396 396 377 378 171,000
2008/09/09 405 407 391 400 103,600
2008/09/08 400 419 399 400 118,600
2008/09/05 405 405 381 394 154,000
2008/09/04 421 425 414 415 102,500
2008/09/03 424 429 421 421 71,400
2008/09/02 433 433 420 424 83,800
2008/09/01 440 440 427 428 86,700
2008/08/29 425 442 425 442 86,500
2008/08/28 437 439 421 422 104,700
2008/08/27 437 439 434 437 75,100
2008/08/26 432 437 430 437 52,200
2008/08/25 444 444 432 432 52,000
2008/08/22 424 436 424 433 81,500
2008/08/21 421 426 421 424 47,400
2008/08/20 427 427 420 420 60,600
2008/08/19 430 430 422 422 82,100
2008/08/18 428 439 428 430 115,300
2008/08/15 433 439 428 433 122,300
2008/08/14 415 438 415 438 241,600
2008/08/13 455 456 405 415 268,500
2008/08/12 464 467 459 459 43,100
2008/08/11 457 464 454 460 37,900
2008/08/08 458 463 454 462 149,800
2008/08/07 471 475 460 474 59,700
2008/08/06 467 470 462 469 66,800
2008/08/05 471 480 452 457 72,700
2008/08/04 495 499 480 480 120,400
2008/08/01 503 509 497 498 57,700
2008/07/31 507 509 503 505 48,600
2008/07/30 503 513 502 505 39,700
2008/07/29 506 513 496 497 85,900
2008/07/28 511 521 506 508 129,000
2008/07/25 526 530 521 521 69,100
2008/07/24 519 540 519 532 92,200
2008/07/23 513 522 513 515 79,200
2008/07/22 507 514 502 513 73,800
2008/07/18 505 515 505 507 23,700
2008/07/17 503 513 503 510 94,900
2008/07/16 492 505 492 498 93,700
2008/07/15 509 512 498 498 116,400
2008/07/14 523 532 507 509 127,900
2008/07/11 529 535 523 532 115,700
2008/07/10 519 525 501 523 121,800
2008/07/09 509 519 509 510 122,000
2008/07/08 503 510 501 502 81,600
2008/07/07 488 510 488 503 91,200
2008/07/04 490 495 480 488 94,800
2008/07/03 488 488 475 482 177,900
2008/07/02 512 512 480 488 199,000
2008/07/01 525 526 501 512 179,800
2008/06/30 536 536 523 525 42,900
2008/06/27 527 530 522 522 118,600
2008/06/26 541 552 540 544 47,000
2008/06/25 540 544 535 542 98,100
2008/06/24 552 558 538 540 54,700
2008/06/23 547 565 537 562 93,300
2008/06/20 574 577 552 557 90,300
2008/06/19 572 576 570 575 177,300
2008/06/18 563 576 551 572 236,200
2008/06/17 545 565 545 563 142,100
2008/06/16 533 548 533 547 266,200
2008/06/13 534 535 531 531 227,400
2008/06/12 546 546 531 533 300,500
2008/06/11 555 555 546 548 235,000
2008/06/10 554 557 542 542 281,100
2008/06/09 551 558 550 554 185,600
2008/06/06 564 570 563 566 178,700
2008/06/05 558 562 558 560 201,900
2008/06/04 556 565 556 558 216,600
2008/06/03 560 560 552 555 238,800
2008/06/02 555 568 547 562 175,700
2008/05/30 532 554 532 551 256,300
2008/05/29 529 537 526 531 141,500
2008/05/28 537 539 526 527 171,600
2008/05/27 533 540 533 537 169,000
2008/05/26 541 543 531 532 204,700
2008/05/23 547 553 541 543 259,600
2008/05/22 516 551 512 547 423,800
2008/05/21 525 537 513 520 608,600
2008/05/20 559 580 540 565 441,100
2008/05/19 559 566 551 555 162,200
2008/05/16 580 585 565 571 173,500
2008/05/15 559 579 559 577 233,100
2008/05/14 538 558 535 557 200,900
2008/05/13 540 542 533 542 161,500
2008/05/12 549 549 530 538 82,800
2008/05/09 576 579 550 555 170,900
2008/05/08 573 583 570 580 88,200
2008/05/07 566 584 566 583 182,600
2008/05/02 565 570 558 566 213,300
2008/05/01 575 585 561 563 220,400
2008/04/30 564 575 558 575 183,500
2008/04/28 556 568 556 564 127,100
2008/04/25 547 565 543 555 258,500
2008/04/24 543 545 537 543 102,700
2008/04/23 525 545 520 542 197,000
2008/04/22 518 540 514 535 260,600
2008/04/21 523 531 518 525 229,000
2008/04/18 514 519 510 513 178,800
2008/04/17 499 511 490 504 319,000
2008/04/16 467 504 464 495 359,700
2008/04/15 446 465 442 459 188,500
2008/04/14 437 448 437 444 65,500
2008/04/11 446 449 444 449 40,600
2008/04/10 440 446 438 446 111,600
2008/04/09 451 455 438 440 165,200
2008/04/08 454 457 449 452 54,200
2008/04/07 453 458 440 454 141,800
2008/04/04 453 458 448 448 130,900
2008/04/03 445 462 444 457 194,300
2008/04/02 447 450 441 445 123,800
2008/04/01 433 450 428 438 200,500
2008/03/31 442 444 432 435 125,400
2008/03/28 440 452 438 441 87,000
2008/03/27 445 446 437 438 125,900
2008/03/26 445 450 445 449 77,500
2008/03/25 460 463 452 458 248,300
2008/03/24 463 469 449 453 274,600
2008/03/21 437 469 436 463 364,100
2008/03/19 443 444 429 432 281,500
2008/03/18 439 441 432 433 98,200
2008/03/17 449 452 433 436 139,300
2008/03/14 459 464 450 451 119,400
2008/03/13 478 479 460 461 131,400
2008/03/12 484 484 460 470 163,900
2008/03/11 455 461 446 459 170,800
2008/03/10 473 481 462 465 181,400
2008/03/07 480 484 473 477 119,000
2008/03/06 478 495 478 492 200,400
2008/03/05 480 480 476 480 82,000
2008/03/04 486 486 480 482 171,400
2008/03/03 490 496 481 488 160,400
2008/02/29 504 506 499 504 178,300
2008/02/28 497 508 494 508 112,300
2008/02/27 498 504 492 500 155,300
2008/02/26 504 506 496 497 214,400
2008/02/25 499 507 498 503 224,400
2008/02/22 501 511 500 506 99,800
2008/02/21 506 520 503 518 183,300
2008/02/20 505 505 492 494 176,700
2008/02/19 500 504 495 501 166,200
2008/02/18 495 503 490 500 181,100
2008/02/15 466 497 465 495 418,500
2008/02/14 476 479 467 471 342,300
2008/02/13 481 488 469 471 362,300
2008/02/12 472 492 471 486 269,000
2008/02/08 524 528 480 487 423,600
2008/02/07 528 535 515 534 184,400
2008/02/06 530 538 530 535 114,000
2008/02/05 550 553 533 544 220,400
2008/02/04 560 564 550 551 191,200
2008/02/01 562 564 545 557 132,600
2008/01/31 546 565 540 560 143,600
2008/01/30 548 559 540 553 134,400
2008/01/29 548 549 528 547 113,600
2008/01/28 540 547 526 531 150,300
2008/01/25 542 558 539 551 193,000
2008/01/24 506 535 506 534 163,200
2008/01/23 510 520 490 496 245,900
2008/01/22 500 505 484 492 315,800
2008/01/21 540 540 506 506 208,600
2008/01/18 494 559 490 553 265,900
2008/01/17 487 513 487 513 273,300
2008/01/16 483 505 482 490 370,200
2008/01/15 524 533 501 512 473,500
2008/01/11 563 568 540 541 336,800
2008/01/10 578 578 561 563 165,700
2008/01/09 562 577 554 577 209,300
2008/01/08 561 572 555 568 134,100
2008/01/07 560 567 551 561 147,400
2008/01/04 585 585 560 560 169,000

このページの先頭へ