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
2015/12/30 900 922 897 899 330,500
2015/12/29 900 912 884 909 204,500
2015/12/28 862 910 860 903 404,900
2015/12/25 881 887 866 868 399,100
2015/12/24 908 912 883 889 431,700
2015/12/22 907 914 896 899 234,100
2015/12/21 912 913 897 907 437,900
2015/12/18 942 960 921 923 433,700
2015/12/17 948 970 948 955 401,700
2015/12/16 930 947 924 929 418,000
2015/12/15 936 944 912 913 286,500
2015/12/14 931 933 916 933 398,400
2015/12/11 935 964 935 955 299,200
2015/12/10 952 957 934 945 407,800
2015/12/09 950 969 950 958 272,600
2015/12/08 996 997 960 965 486,800
2015/12/07 1,001 1,007 995 996 228,500
2015/12/04 993 999 985 991 348,000
2015/12/03 1,015 1,022 1,010 1,012 411,400
2015/12/02 1,006 1,022 1,005 1,013 556,300
2015/12/01 1,009 1,016 995 1,011 310,900
2015/11/30 998 1,012 997 1,009 444,300
2015/11/27 985 998 983 990 252,700
2015/11/26 993 1,004 985 990 323,700
2015/11/25 1,017 1,018 993 993 347,700
2015/11/24 975 1,015 971 1,013 691,800
2015/11/20 988 990 977 980 222,300
2015/11/19 986 989 969 985 397,800
2015/11/18 995 1,004 972 976 510,600
2015/11/17 987 998 982 992 429,900
2015/11/16 965 977 958 967 348,000
2015/11/13 978 990 968 989 572,500
2015/11/12 955 995 948 986 1,255,600
2015/11/11 948 955 936 943 396,200
2015/11/10 934 949 921 948 473,600
2015/11/09 942 947 927 942 533,300
2015/11/06 944 944 924 937 313,800
2015/11/05 930 948 926 939 812,200
2015/11/04 911 925 893 897 441,300
2015/11/02 885 916 881 911 343,700
2015/10/30 934 939 893 899 589,000
2015/10/29 899 921 897 920 763,000
2015/10/28 875 893 875 884 257,200
2015/10/27 902 908 879 882 430,600
2015/10/26 893 911 893 904 345,500
2015/10/23 901 910 882 893 558,700
2015/10/22 872 898 871 885 288,100
2015/10/21 854 882 854 878 322,800
2015/10/20 850 865 843 863 298,500
2015/10/19 860 864 843 849 243,100
2015/10/16 873 879 858 862 270,000
2015/10/15 829 861 825 860 266,200
2015/10/14 864 867 834 840 408,300
2015/10/13 884 892 872 875 351,700
2015/10/09 854 880 852 879 473,700
2015/10/08 849 869 840 842 629,300
2015/10/07 807 854 807 853 814,200
2015/10/06 807 822 800 803 479,200
2015/10/05 795 804 783 788 381,100
2015/10/02 765 791 756 781 368,500
2015/10/01 753 768 745 761 328,000
2015/09/30 722 748 722 745 376,200
2015/09/29 750 750 713 716 614,600
2015/09/28 757 784 751 769 336,100
2015/09/25 753 762 738 760 445,400
2015/09/24 772 779 755 756 518,900
2015/09/18 805 806 785 794 328,300
2015/09/17 800 823 796 812 457,100
2015/09/16 795 799 786 790 192,200
2015/09/15 783 804 781 784 287,200
2015/09/14 807 813 778 789 290,000
2015/09/11 792 811 787 806 424,600
2015/09/10 791 811 782 801 584,000
2015/09/09 805 822 784 820 519,100
2015/09/08 766 806 760 767 794,800
2015/09/07 742 773 722 751 604,400
2015/09/04 797 802 744 757 631,700
2015/09/03 791 809 784 786 449,900
2015/09/02 770 805 765 778 771,500
2015/09/01 816 824 791 792 606,400
2015/08/31 838 848 815 826 541,400
2015/08/28 820 850 820 842 799,100
2015/08/27 814 825 789 793 817,600
2015/08/26 768 805 743 802 904,400
2015/08/25 726 819 690 747 1,732,700
2015/08/24 837 853 759 771 1,909,300
2015/08/21 899 916 880 882 1,179,000
2015/08/20 964 968 935 936 770,900
2015/08/19 1,006 1,006 976 979 321,600
2015/08/18 1,020 1,034 1,008 1,013 434,100
2015/08/17 978 1,020 973 1,010 664,300
2015/08/14 967 970 950 969 339,000
2015/08/13 982 994 964 967 468,100
2015/08/12 1,020 1,022 983 991 553,700
2015/08/11 1,010 1,033 1,002 1,026 651,000
2015/08/10 998 1,048 996 1,012 1,488,300
2015/08/07 937 966 937 966 387,500
2015/08/06 952 953 935 941 210,500
2015/08/05 950 960 940 943 222,400
2015/08/04 937 953 920 951 495,900
2015/08/03 940 953 932 936 348,300
2015/07/31 942 947 923 941 372,600
2015/07/30 940 955 939 947 356,300
2015/07/29 969 970 936 940 787,600
2015/07/28 990 1,008 971 976 673,600
2015/07/27 951 1,039 950 1,020 1,723,300
2015/07/24 950 955 946 950 209,400
2015/07/23 970 974 951 956 294,900
2015/07/22 981 988 974 977 290,300
2015/07/21 970 988 968 988 408,200
2015/07/17 959 972 959 970 307,100
2015/07/16 968 968 950 966 382,400
2015/07/15 975 976 954 967 354,300
2015/07/14 975 981 959 972 356,900
2015/07/13 920 954 914 943 391,000
2015/07/10 928 941 910 924 506,300
2015/07/09 897 933 845 931 1,412,700
2015/07/08 991 994 936 938 854,800
2015/07/07 991 1,003 989 991 370,300
2015/07/06 991 1,009 986 989 449,700
2015/07/03 1,026 1,026 999 1,010 316,700
2015/07/02 1,039 1,040 1,021 1,022 304,800
2015/07/01 1,008 1,037 1,002 1,029 458,300
2015/06/30 991 1,009 989 1,002 521,600
2015/06/29 990 1,004 980 993 666,000
2015/06/26 1,029 1,031 1,016 1,023 323,300
2015/06/25 1,048 1,050 1,030 1,032 316,100
2015/06/24 1,039 1,057 1,034 1,053 434,100
2015/06/23 1,030 1,041 1,022 1,041 399,100
2015/06/22 1,028 1,040 1,012 1,020 641,600
2015/06/19 1,052 1,064 1,028 1,029 1,131,700
2015/06/18 1,069 1,079 1,052 1,052 759,500
2015/06/17 1,083 1,089 1,066 1,073 810,700
2015/06/16 1,090 1,099 1,073 1,085 942,900
2015/06/15 1,125 1,125 1,087 1,095 728,000
2015/06/12 1,096 1,133 1,095 1,123 1,037,300
2015/06/11 1,062 1,090 1,062 1,090 620,300
2015/06/10 1,070 1,082 1,050 1,051 778,000
2015/06/09 1,057 1,092 1,057 1,070 828,300
2015/06/08 1,042 1,077 1,041 1,073 493,300
2015/06/05 1,072 1,073 1,053 1,057 453,100
2015/06/04 1,072 1,083 1,066 1,077 325,800
2015/06/03 1,082 1,088 1,062 1,069 435,200
2015/06/02 1,101 1,103 1,077 1,081 637,200
2015/06/01 1,081 1,103 1,075 1,101 481,000
2015/05/29 1,079 1,086 1,071 1,081 416,900
2015/05/28 1,095 1,109 1,068 1,075 500,200
2015/05/27 1,081 1,099 1,066 1,099 577,500
2015/05/26 1,095 1,100 1,061 1,081 748,900
2015/05/25 1,110 1,118 1,094 1,097 462,000
2015/05/22 1,100 1,115 1,098 1,107 480,800
2015/05/21 1,106 1,122 1,098 1,105 588,600
2015/05/20 1,107 1,128 1,107 1,109 676,000
2015/05/19 1,096 1,120 1,090 1,107 782,300
2015/05/18 1,112 1,118 1,081 1,087 1,171,300
2015/05/15 1,175 1,188 1,097 1,117 2,940,100
2015/05/14 1,263 1,279 1,230 1,241 796,800
2015/05/13 1,218 1,274 1,215 1,269 796,000
2015/05/12 1,267 1,280 1,221 1,226 1,023,300
2015/05/11 1,209 1,250 1,209 1,240 634,400
2015/05/08 1,215 1,229 1,203 1,207 660,700
2015/05/07 1,197 1,235 1,192 1,228 660,200
2015/05/01 1,238 1,251 1,203 1,211 725,900
2015/04/30 1,247 1,273 1,235 1,248 941,100
2015/04/28 1,291 1,300 1,238 1,247 3,366,900
2015/04/27 1,311 1,331 1,296 1,308 896,000
2015/04/24 1,320 1,339 1,312 1,320 1,002,300
2015/04/23 1,336 1,348 1,318 1,324 1,259,200
2015/04/22 1,325 1,339 1,315 1,328 749,200
2015/04/21 1,320 1,338 1,311 1,325 701,500
2015/04/20 1,305 1,325 1,290 1,318 721,300
2015/04/17 1,347 1,351 1,317 1,325 643,400
2015/04/16 1,328 1,346 1,326 1,343 754,300
2015/04/15 1,363 1,364 1,315 1,331 936,500
2015/04/14 1,377 1,381 1,347 1,353 1,487,400
2015/04/13 1,340 1,388 1,340 1,372 2,428,200
2015/04/10 1,330 1,344 1,318 1,334 1,188,300
2015/04/09 1,320 1,347 1,316 1,336 1,844,100
2015/04/08 1,261 1,313 1,259 1,307 2,230,800
2015/04/07 1,240 1,262 1,224 1,244 835,800
2015/04/06 1,222 1,257 1,216 1,236 610,100
2015/04/03 1,260 1,268 1,215 1,234 1,393,800
2015/04/02 1,278 1,293 1,267 1,270 1,135,000
2015/04/01 1,311 1,313 1,281 1,294 1,602,900
2015/03/31 1,345 1,390 1,311 1,315 5,120,200
2015/03/30 1,275 1,327 1,261 1,327 2,269,100
2015/03/27 1,275 1,308 1,253 1,279 2,150,900
2015/03/26 1,270 1,316 1,241 1,282 6,746,800
2015/03/25 1,205 1,360 1,195 1,278 19,033,900
2015/03/24 1,092 1,098 1,080 1,084 277,300
2015/03/23 1,099 1,106 1,088 1,092 271,100
2015/03/20 1,081 1,104 1,071 1,086 485,600
2015/03/19 1,117 1,122 1,081 1,086 781,300
2015/03/18 1,150 1,162 1,122 1,123 710,600
2015/03/17 1,125 1,172 1,125 1,155 1,080,600
2015/03/16 1,106 1,137 1,104 1,129 688,700
2015/03/13 1,135 1,140 1,110 1,110 779,500
2015/03/12 1,076 1,134 1,072 1,125 1,036,100
2015/03/11 1,040 1,086 1,040 1,076 746,300
2015/03/10 1,091 1,098 1,055 1,067 707,000
2015/03/09 1,087 1,109 1,083 1,087 647,600
2015/03/06 1,092 1,103 1,081 1,087 625,900
2015/03/05 1,097 1,123 1,092 1,100 541,800
2015/03/04 1,089 1,128 1,081 1,110 902,800
2015/03/03 1,179 1,179 1,090 1,110 1,751,000
2015/03/02 1,191 1,196 1,162 1,166 1,082,800
2015/02/27 1,148 1,186 1,136 1,175 1,398,200
2015/02/26 1,160 1,165 1,130 1,148 771,300
2015/02/25 1,151 1,179 1,148 1,153 983,000
2015/02/24 1,185 1,209 1,156 1,166 2,157,000
2015/02/23 1,155 1,194 1,145 1,185 2,424,900
2015/02/20 1,085 1,150 1,078 1,148 2,400,600
2015/02/19 1,115 1,140 1,081 1,091 1,617,600
2015/02/18 1,133 1,154 1,113 1,123 2,814,400
2015/02/17 1,063 1,154 1,036 1,133 5,849,000
2015/02/16 1,050 1,100 1,025 1,072 7,048,600
2015/02/13 981 981 955 955 574,200
2015/02/12 989 989 967 976 609,600
2015/02/10 962 982 955 974 443,600
2015/02/09 954 976 939 967 595,400
2015/02/06 943 955 931 944 675,100
2015/02/05 964 974 942 944 965,000
2015/02/04 980 987 966 979 797,000
2015/02/03 1,003 1,015 962 972 1,207,800
2015/02/02 1,027 1,030 1,000 1,010 1,229,400
2015/01/30 1,010 1,043 986 1,022 1,904,400
2015/01/29 1,028 1,098 1,004 1,006 4,596,800
2015/01/28 992 1,039 982 1,022 1,883,400
2015/01/27 1,038 1,045 977 996 3,742,000
2015/01/26 952 1,067 944 1,052 11,787,000
2015/01/23 920 924 916 917 309,400
2015/01/22 924 928 915 916 409,900
2015/01/21 947 955 917 918 1,003,700
2015/01/20 959 974 933 958 1,203,500
2015/01/19 924 971 912 966 1,424,800
2015/01/16 918 928 907 924 709,200
2015/01/15 938 939 921 927 569,300
2015/01/14 935 957 928 936 788,100
2015/01/13 916 938 910 935 681,600
2015/01/09 962 965 919 923 1,146,200
2015/01/08 969 994 944 950 1,042,600
2015/01/07 931 964 931 953 901,300
2015/01/06 952 970 941 945 1,094,700
2015/01/05 1,000 1,009 977 982 1,576,600

このページの先頭へ