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
2014/12/30 1,012 1,021 984 987 1,143,000
2014/12/29 1,007 1,033 983 1,013 2,571,400
2014/12/26 928 1,015 917 1,005 3,762,500
2014/12/25 939 953 912 916 1,187,000
2014/12/24 938 958 914 931 1,851,500
2014/12/22 967 980 922 926 1,408,000
2014/12/19 971 988 956 967 1,314,500
2014/12/18 970 973 945 962 1,308,000
2014/12/17 909 948 902 927 1,462,900
2014/12/16 944 955 906 913 1,944,800
2014/12/15 995 1,020 949 952 1,787,400
2014/12/12 1,004 1,025 1,000 1,007 928,400
2014/12/11 990 1,034 980 1,007 1,724,100
2014/12/10 970 1,025 968 1,013 1,936,200
2014/12/09 1,021 1,030 984 985 1,992,100
2014/12/08 1,070 1,075 1,032 1,041 1,364,200
2014/12/05 1,051 1,086 1,030 1,075 1,729,100
2014/12/04 1,118 1,122 1,042 1,066 3,020,300
2014/12/03 1,133 1,135 1,104 1,116 1,649,800
2014/12/02 1,164 1,169 1,131 1,132 1,754,700
2014/12/01 1,122 1,165 1,122 1,159 2,282,600
2014/11/28 1,208 1,222 1,125 1,143 4,446,900
2014/11/27 1,220 1,233 1,183 1,190 3,998,000
2014/11/26 1,158 1,243 1,145 1,213 8,978,600
2014/11/25 1,116 1,157 1,106 1,157 3,847,600
2014/11/21 1,092 1,116 1,067 1,116 2,618,200
2014/11/20 1,108 1,141 1,083 1,095 3,952,200
2014/11/19 1,161 1,177 1,102 1,115 6,931,100
2014/11/18 1,097 1,200 1,075 1,177 12,024,300
2014/11/17 1,072 1,120 1,043 1,100 8,926,700
2014/11/14 1,185 1,186 1,066 1,090 12,136,600
2014/11/13 1,160 1,170 1,115 1,139 7,845,400
2014/11/12 1,257 1,260 1,146 1,164 16,551,500
2014/11/11 1,200 1,258 1,185 1,230 34,042,100
2014/11/10 1,077 1,286 1,048 1,197 61,389,300
2014/11/07 1,033 1,068 997 1,017 9,153,600
2014/11/06 982 1,053 966 1,036 16,417,700
2014/11/05 918 991 911 982 8,441,500
2014/11/04 930 943 896 923 4,897,600
2014/10/31 918 928 888 908 6,217,900
2014/10/30 927 937 907 916 5,339,800
2014/10/29 955 994 932 944 14,122,100
2014/10/28 890 929 879 925 7,853,100
2014/10/27 924 931 894 898 4,010,400
2014/10/24 953 966 921 928 7,105,400
2014/10/23 930 967 916 925 8,867,400
2014/10/22 949 953 888 948 17,266,700
2014/10/21 980 989 910 915 12,984,500
2014/10/20 943 1,017 932 1,000 17,763,100
2014/10/17 903 940 884 914 16,893,200
2014/10/16 917 938 861 877 10,189,400
2014/10/15 962 990 928 943 8,921,900
2014/10/14 950 973 916 947 10,367,800
2014/10/10 1,020 1,048 934 984 17,964,100
2014/10/09 1,070 1,273 1,016 1,027 38,121,000
2014/10/08 1,010 1,080 996 1,069 8,509,100
2014/10/07 1,101 1,117 1,039 1,042 7,766,900
2014/10/06 1,051 1,142 1,022 1,124 15,735,900
2014/10/03 1,048 1,080 994 1,050 10,938,800
2014/10/02 1,035 1,071 1,006 1,028 10,576,900
2014/10/01 1,211 1,217 1,053 1,061 11,811,900
2014/09/30 1,173 1,230 1,163 1,207 8,779,300
2014/09/29 1,262 1,281 1,162 1,184 9,022,400
2014/09/26 1,170 1,276 1,143 1,258 13,066,100
2014/09/25 1,220 1,240 1,172 1,183 6,833,900
2014/09/24 1,169 1,285 1,163 1,209 16,034,500
2014/09/22 1,260 1,279 1,189 1,199 9,132,000
2014/09/19 1,282 1,342 1,256 1,280 10,784,000
2014/09/18 1,440 1,460 1,264 1,280 14,959,100
2014/09/17 1,499 1,545 1,435 1,440 12,205,900
2014/09/16 1,430 1,515 1,401 1,506 10,797,100
2014/09/12 1,391 1,445 1,353 1,424 7,694,800
2014/09/11 1,375 1,476 1,340 1,415 9,298,200
2014/09/10 1,470 1,479 1,369 1,382 12,132,700
2014/09/09 1,434 1,537 1,351 1,530 22,932,700
2014/09/08 1,638 1,640 1,403 1,406 16,993,800
2014/09/05 1,535 1,600 1,442 1,519 14,407,400
2014/09/04 1,600 1,700 1,540 1,546 15,710,700
2014/09/03 1,843 1,845 1,606 1,671 19,961,300
2014/09/02 1,906 1,920 1,820 1,895 18,583,700
2014/09/01 1,778 1,949 1,741 1,933 39,084,800
2014/08/29 1,699 1,819 1,560 1,699 38,039,500
2014/08/28 1,619 1,972 1,580 1,646 53,755,100
2014/08/27 1,585 1,694 1,524 1,694 35,732,500
2014/08/26 1,479 1,499 1,369 1,394 18,513,200
2014/08/25 1,247 1,457 1,233 1,457 26,750,500
2014/08/22 1,188 1,217 1,114 1,157 15,891,800
2014/08/21 1,114 1,195 1,078 1,195 16,514,000
2014/08/20 1,036 1,221 1,031 1,135 29,571,400
2014/08/19 1,020 1,073 993 1,008 16,608,200
2014/08/18 945 1,040 934 1,040 17,244,100
2014/08/15 819 900 812 890 7,374,600
2014/08/14 825 833 803 809 1,700,200
2014/08/13 820 834 792 820 3,054,900
2014/08/12 835 903 814 823 6,306,300
2014/08/11 817 825 773 814 5,384,100
2014/08/08 848 857 788 831 5,284,800
2014/08/07 883 919 830 849 7,578,100
2014/08/06 840 905 798 884 11,698,100
2014/08/05 983 1,032 811 830 20,614,100
2014/08/04 745 882 743 882 12,802,400
2014/08/01 699 746 692 732 3,524,500
2014/07/31 745 760 714 721 3,412,000
2014/07/30 727 757 711 747 4,952,200
2014/07/29 788 807 715 731 9,737,900
2014/07/28 776 790 760 788 9,900,900
2014/07/25 795 820 753 761 25,523,300
2014/07/24 813 830 747 785 30,308,700
2014/07/23 729 843 707 723 41,597,300
2014/07/22 651 741 591 741 22,095,000
2014/07/18 615 641 615 641 4,518,500
2014/07/17 541 541 541 541 609,700
2014/07/16 458 466 458 461 88,400
2014/07/15 462 467 461 462 143,100
2014/07/14 451 459 451 459 75,600
2014/07/11 450 453 447 453 129,300
2014/07/10 460 460 447 452 405,600
2014/07/09 468 469 460 464 232,800
2014/07/08 470 474 464 471 289,500
2014/07/07 471 475 469 470 229,900
2014/07/04 463 475 461 470 649,400
2014/07/03 461 465 457 459 199,400
2014/07/02 456 460 452 459 250,200
2014/07/01 458 460 454 456 380,200
2014/06/30 435 465 433 453 637,600
2014/06/27 444 448 433 437 231,600
2014/06/26 435 444 435 441 124,500
2014/06/25 442 444 435 436 181,400
2014/06/24 445 447 434 442 232,900
2014/06/23 435 452 435 445 317,200
2014/06/20 450 450 433 433 457,600
2014/06/19 439 449 438 446 392,800
2014/06/18 447 447 433 439 573,700
2014/06/17 444 451 442 448 620,900
2014/06/16 427 439 427 437 427,200
2014/06/13 416 428 416 426 157,200
2014/06/12 410 418 409 417 190,000
2014/06/11 417 419 413 414 233,900
2014/06/10 421 424 415 419 161,600
2014/06/09 421 425 420 421 173,800
2014/06/06 415 420 412 420 134,400
2014/06/05 422 423 411 411 348,600
2014/06/04 416 421 409 421 423,800
2014/06/03 395 412 393 412 448,600
2014/06/02 375 392 375 391 335,300
2014/05/30 378 380 370 370 856,800
2014/05/29 378 382 375 375 157,600
2014/05/28 383 387 378 378 138,600
2014/05/27 386 386 381 381 122,600
2014/05/26 385 385 379 382 119,200
2014/05/23 380 380 377 378 46,200
2014/05/22 368 379 368 375 68,300
2014/05/21 373 373 367 368 141,400
2014/05/20 383 383 374 374 126,500
2014/05/19 394 394 382 383 104,500
2014/05/16 383 395 380 394 331,600
2014/05/15 382 390 381 389 173,500
2014/05/14 386 386 382 386 44,300
2014/05/13 391 391 384 385 74,400
2014/05/12 389 391 382 387 145,800
2014/05/09 374 391 373 387 136,400
2014/05/08 377 385 373 374 90,000
2014/05/07 386 386 373 373 112,800
2014/05/02 382 390 382 387 56,700
2014/05/01 383 389 380 386 69,000
2014/04/30 393 393 378 379 127,800
2014/04/28 391 393 386 387 97,200
2014/04/25 393 399 390 392 193,100
2014/04/24 381 389 381 389 298,800
2014/04/23 376 380 376 378 61,400
2014/04/22 382 384 375 377 83,700
2014/04/21 382 387 381 382 67,700
2014/04/18 377 382 377 381 24,800
2014/04/17 382 384 371 377 165,800
2014/04/16 367 382 367 379 82,300
2014/04/15 375 375 365 365 125,100
2014/04/14 365 371 364 367 67,600
2014/04/11 365 368 362 367 131,300
2014/04/10 374 377 370 372 132,000
2014/04/09 378 378 368 370 252,800
2014/04/08 386 386 381 381 128,100
2014/04/07 393 393 385 386 94,000
2014/04/04 395 397 393 393 114,200
2014/04/03 396 400 396 396 110,300
2014/04/02 392 396 392 396 121,300
2014/04/01 393 393 388 390 137,800
2014/03/31 388 391 385 388 116,300
2014/03/28 377 384 375 381 128,000
2014/03/27 375 377 368 373 202,200
2014/03/26 383 386 379 380 403,700
2014/03/25 393 393 382 383 263,100
2014/03/24 389 399 386 388 205,300
2014/03/20 392 393 385 389 212,900
2014/03/19 393 399 391 392 100,900
2014/03/18 392 399 392 394 65,300
2014/03/17 400 401 385 387 243,300
2014/03/14 400 403 397 399 226,500
2014/03/13 404 406 402 402 123,700
2014/03/12 407 409 404 404 77,900
2014/03/11 406 413 405 410 164,100
2014/03/10 413 414 405 405 143,400
2014/03/07 407 409 406 409 69,800
2014/03/06 402 407 400 405 244,800
2014/03/05 403 405 398 400 369,700
2014/03/04 410 410 394 395 476,500
2014/03/03 413 415 405 411 115,700
2014/02/28 416 418 412 417 93,700
2014/02/27 419 419 412 415 119,600
2014/02/26 417 421 415 419 99,500
2014/02/25 415 419 415 415 115,900
2014/02/24 419 421 414 417 59,800
2014/02/21 410 416 410 415 167,800
2014/02/20 424 424 410 410 140,800
2014/02/19 416 424 411 424 186,700
2014/02/18 406 420 406 417 242,900
2014/02/17 409 409 402 409 234,600
2014/02/14 430 433 416 418 152,900
2014/02/13 431 433 426 430 169,900
2014/02/12 435 436 431 431 130,800
2014/02/10 435 437 429 429 122,200
2014/02/07 419 434 418 431 229,100
2014/02/06 401 415 400 409 175,900
2014/02/05 410 414 393 402 340,000
2014/02/04 410 412 400 403 558,800
2014/02/03 436 440 431 434 307,500
2014/01/31 456 456 440 444 228,500
2014/01/30 452 452 445 448 216,800
2014/01/29 455 467 455 461 148,200
2014/01/28 453 457 450 450 127,400
2014/01/27 452 458 452 454 173,100
2014/01/24 470 473 464 470 125,200
2014/01/23 483 484 471 473 206,900
2014/01/22 490 491 480 483 168,300
2014/01/21 490 493 486 488 114,700
2014/01/20 492 496 488 489 57,200
2014/01/17 492 493 487 490 124,200
2014/01/16 497 502 488 492 259,000
2014/01/15 487 500 486 492 215,800
2014/01/14 487 493 484 485 188,200
2014/01/10 496 507 496 499 180,500
2014/01/09 490 512 488 501 404,600
2014/01/08 472 494 471 494 645,900
2014/01/07 468 476 466 469 185,300
2014/01/06 460 475 460 472 378,600

このページの先頭へ