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
2019/12/30 966 975 957 974 242,900
2019/12/27 971 980 965 979 180,900
2019/12/26 975 990 975 990 146,000
2019/12/25 998 998 977 982 139,000
2019/12/24 991 998 987 992 102,700
2019/12/23 1,003 1,003 986 992 141,100
2019/12/20 996 1,006 991 1,001 222,100
2019/12/19 988 1,000 984 997 255,600
2019/12/18 1,008 1,008 993 998 245,700
2019/12/17 1,016 1,020 1,010 1,016 220,400
2019/12/16 1,035 1,035 1,009 1,015 221,100
2019/12/13 1,053 1,061 1,028 1,033 594,400
2019/12/12 1,038 1,044 1,027 1,028 336,800
2019/12/11 1,030 1,045 1,024 1,024 318,400
2019/12/10 1,041 1,041 1,027 1,030 273,600
2019/12/09 1,030 1,049 1,027 1,033 262,600
2019/12/06 1,026 1,040 1,022 1,029 336,500
2019/12/05 1,023 1,030 1,009 1,020 369,000
2019/12/04 997 1,011 997 1,008 355,500
2019/12/03 998 1,019 995 1,015 333,500
2019/12/02 1,029 1,042 1,019 1,022 386,100
2019/11/29 1,019 1,025 1,011 1,025 497,800
2019/11/28 1,021 1,025 1,013 1,016 277,200
2019/11/27 999 1,030 999 1,026 596,000
2019/11/26 987 1,010 984 984 471,800
2019/11/25 969 990 968 979 264,300
2019/11/22 946 963 944 955 287,700
2019/11/21 956 956 924 942 314,900
2019/11/20 958 967 942 953 495,000
2019/11/19 992 997 967 972 460,500
2019/11/18 980 995 977 986 461,200
2019/11/15 970 982 964 974 319,300
2019/11/14 945 984 944 976 709,400
2019/11/13 963 967 950 957 298,900
2019/11/12 974 974 960 968 284,100
2019/11/11 972 986 966 966 411,400
2019/11/08 958 985 956 970 481,000
2019/11/07 952 954 932 943 451,200
2019/11/06 975 975 960 967 410,100
2019/11/05 970 981 958 964 755,600
2019/11/01 939 957 932 951 383,200
2019/10/31 959 973 935 948 603,400
2019/10/30 945 970 941 961 776,900
2019/10/29 921 943 921 942 636,300
2019/10/28 876 919 875 913 671,600
2019/10/25 858 877 857 871 412,300
2019/10/24 862 876 855 873 415,700
2019/10/23 837 853 824 850 447,400
2019/10/21 830 837 826 831 228,900
2019/10/18 814 830 814 827 212,400
2019/10/17 825 828 814 820 245,100
2019/10/16 835 847 829 829 412,300
2019/10/15 811 831 808 817 565,400
2019/10/11 785 796 782 792 251,600
2019/10/10 783 783 767 780 184,100
2019/10/09 775 784 763 783 229,400
2019/10/08 764 785 764 783 354,300
2019/10/07 765 767 753 763 221,400
2019/10/04 758 769 756 768 185,900
2019/10/03 753 759 745 759 340,700
2019/10/02 781 782 771 775 255,500
2019/10/01 775 795 775 789 395,100
2019/09/30 777 780 766 772 446,000
2019/09/27 796 799 782 789 207,400
2019/09/26 784 807 784 789 321,300
2019/09/25 776 781 763 778 165,100
2019/09/24 779 790 771 779 255,300
2019/09/20 786 787 771 783 258,400
2019/09/19 790 798 779 780 295,600
2019/09/18 797 802 787 791 259,400
2019/09/17 790 802 783 799 215,900
2019/09/13 808 808 794 804 265,000
2019/09/12 808 809 794 803 252,100
2019/09/11 797 800 791 797 294,100
2019/09/10 768 792 766 784 333,100
2019/09/09 756 764 746 763 184,800
2019/09/06 757 762 756 760 154,400
2019/09/05 743 757 740 754 417,400
2019/09/04 744 744 722 728 240,400
2019/09/03 739 756 736 746 233,700
2019/09/02 755 759 742 749 228,600
2019/08/30 732 758 732 751 421,000
2019/08/29 711 722 707 717 410,300
2019/08/28 743 743 700 712 1,026,800
2019/08/27 750 757 737 743 648,800
2019/08/26 745 745 730 742 607,500
2019/08/23 773 779 768 772 293,600
2019/08/22 781 784 770 772 276,500
2019/08/21 774 782 769 774 283,300
2019/08/20 785 785 768 776 283,000
2019/08/19 769 784 769 776 224,200
2019/08/16 772 784 769 775 302,200
2019/08/15 750 771 748 771 472,500
2019/08/14 782 797 777 783 371,700
2019/08/13 779 784 767 770 341,900
2019/08/09 801 802 777 789 537,700
2019/08/08 801 805 766 792 790,200
2019/08/07 827 831 809 816 439,100
2019/08/06 814 832 800 824 640,400
2019/08/05 850 862 796 830 1,563,400
2019/08/02 936 941 906 914 556,300
2019/08/01 965 972 954 962 281,200
2019/07/31 970 986 967 983 258,700
2019/07/30 979 994 978 983 526,800
2019/07/29 982 982 965 974 189,600
2019/07/26 988 994 977 990 203,200
2019/07/25 988 996 980 992 209,600
2019/07/24 967 988 964 982 310,100
2019/07/23 945 967 941 962 201,300
2019/07/22 933 943 929 943 274,100
2019/07/19 932 941 921 936 275,300
2019/07/18 957 957 924 929 425,100
2019/07/17 973 991 968 971 277,800
2019/07/16 981 995 977 977 277,500
2019/07/12 982 1,003 980 980 376,000
2019/07/11 980 995 974 984 386,800
2019/07/10 954 972 945 965 296,700
2019/07/09 972 977 964 965 227,400
2019/07/08 971 983 971 980 216,400
2019/07/05 980 982 971 977 118,900
2019/07/04 977 978 967 975 165,600
2019/07/03 989 989 963 974 297,100
2019/07/02 982 1,005 966 999 565,500
2019/07/01 959 980 955 975 627,400
2019/06/28 940 944 924 930 233,700
2019/06/27 912 938 907 935 292,600
2019/06/26 910 927 910 919 184,600
2019/06/25 938 942 928 932 205,100
2019/06/24 916 931 907 928 175,500
2019/06/21 936 939 921 924 215,600
2019/06/20 939 939 914 934 213,000
2019/06/19 919 940 915 930 422,900
2019/06/18 895 913 890 896 284,700
2019/06/17 921 924 895 902 377,600
2019/06/14 923 941 919 925 345,600
2019/06/13 951 951 922 933 399,400
2019/06/12 968 980 960 960 292,800
2019/06/11 939 971 939 970 352,800
2019/06/10 951 956 926 939 427,300
2019/06/07 928 947 919 936 335,500
2019/06/06 950 950 915 920 332,300
2019/06/05 938 954 935 945 416,400
2019/06/04 891 920 891 910 456,400
2019/06/03 910 915 881 887 467,700
2019/05/31 918 947 908 939 484,000
2019/05/30 907 931 907 924 296,900
2019/05/29 917 931 905 921 404,400
2019/05/28 915 937 907 937 427,600
2019/05/27 928 929 908 916 374,700
2019/05/24 922 937 911 925 458,800
2019/05/23 965 966 931 937 305,900
2019/05/22 960 991 957 973 336,900
2019/05/21 962 966 924 955 744,100
2019/05/20 1,001 1,008 985 996 309,900
2019/05/17 1,020 1,020 995 1,001 236,500
2019/05/16 1,020 1,033 1,010 1,017 728,600
2019/05/15 1,012 1,023 992 1,020 495,600
2019/05/14 987 1,041 975 1,026 768,800
2019/05/13 998 1,030 979 1,021 1,734,700
2019/05/10 913 945 913 923 386,300
2019/05/09 939 943 916 921 340,600
2019/05/08 940 945 933 939 362,600
2019/05/07 954 971 944 954 476,800
2019/04/26 969 999 958 998 593,400
2019/04/25 975 993 968 989 191,200
2019/04/24 990 996 980 980 160,300
2019/04/23 991 994 973 985 217,300
2019/04/22 1,020 1,021 993 995 247,000
2019/04/19 1,001 1,013 997 1,010 414,900
2019/04/18 1,015 1,021 988 991 347,400
2019/04/17 1,005 1,021 995 1,009 371,600
2019/04/16 1,015 1,024 1,001 1,008 338,800
2019/04/15 981 1,011 981 1,009 693,300
2019/04/12 950 961 943 956 292,000
2019/04/11 954 964 937 945 498,300
2019/04/10 959 972 951 968 319,400
2019/04/09 981 1,001 975 978 502,400
2019/04/08 1,012 1,012 977 982 521,800
2019/04/05 1,002 1,016 999 1,004 295,700
2019/04/04 999 1,018 989 993 550,700
2019/04/03 971 1,014 968 1,008 680,700
2019/04/02 970 983 963 975 431,300
2019/04/01 930 982 930 958 982,000
2019/03/29 909 923 903 923 1,117,000
2019/03/28 871 899 869 888 709,800
2019/03/27 822 894 820 884 1,139,900
2019/03/26 809 812 793 811 828,300
2019/03/25 805 810 796 806 447,000
2019/03/22 829 842 819 835 494,000
2019/03/20 851 856 843 850 299,800
2019/03/19 867 867 848 863 323,900
2019/03/18 843 871 840 868 309,000
2019/03/15 842 856 831 834 394,600
2019/03/14 857 879 845 846 544,400
2019/03/13 859 865 837 842 381,400
2019/03/12 844 869 842 859 381,700
2019/03/11 830 843 820 831 282,600
2019/03/08 855 857 831 838 420,300
2019/03/07 889 889 875 880 438,800
2019/03/06 897 905 892 899 351,000
2019/03/05 907 914 892 901 383,400
2019/03/04 880 911 880 908 810,300
2019/03/01 858 875 856 865 367,000
2019/02/28 871 871 845 846 405,400
2019/02/27 881 886 865 874 332,700
2019/02/26 874 880 868 877 579,900
2019/02/25 843 868 838 863 625,500
2019/02/22 818 838 810 834 302,200
2019/02/21 834 834 811 827 254,000
2019/02/20 843 847 827 835 267,400
2019/02/19 851 856 827 836 348,700
2019/02/18 837 853 831 836 499,100
2019/02/15 774 825 770 812 728,700
2019/02/14 835 840 826 836 272,900
2019/02/13 818 835 817 832 500,500
2019/02/12 787 811 777 807 309,900
2019/02/08 802 802 778 787 292,200
2019/02/07 819 823 812 820 237,600
2019/02/06 829 829 819 824 180,400
2019/02/05 831 835 826 833 233,600
2019/02/04 819 830 818 829 276,500
2019/02/01 822 829 806 811 242,400
2019/01/31 818 831 813 822 332,000
2019/01/30 810 822 803 803 278,400
2019/01/29 821 821 795 811 314,600
2019/01/28 826 836 824 826 226,900
2019/01/25 815 831 812 826 349,200
2019/01/24 806 813 798 808 255,700
2019/01/23 790 801 781 797 284,300
2019/01/22 806 812 800 806 273,200
2019/01/21 815 816 802 805 447,100
2019/01/18 793 795 783 791 330,300
2019/01/17 790 799 776 778 441,800
2019/01/16 780 783 768 771 346,000
2019/01/15 732 778 732 772 467,000
2019/01/11 728 752 727 739 476,400
2019/01/10 745 751 730 745 611,200
2019/01/09 745 755 742 751 444,800
2019/01/08 720 743 719 735 472,100
2019/01/07 707 727 703 709 467,100
2019/01/04 670 679 651 679 427,800

このページの先頭へ