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
2020/12/30 879 885 866 881 138,900
2020/12/29 883 890 874 887 158,300
2020/12/28 905 910 878 890 164,500
2020/12/25 885 890 877 890 65,900
2020/12/24 886 898 882 885 125,900
2020/12/23 887 887 863 877 150,000
2020/12/22 900 912 872 876 175,800
2020/12/21 934 937 907 909 172,800
2020/12/18 916 946 915 923 221,000
2020/12/17 923 935 910 918 256,800
2020/12/16 890 925 886 924 417,500
2020/12/15 870 889 864 870 198,500
2020/12/14 841 877 841 872 203,300
2020/12/11 835 842 829 842 146,800
2020/12/10 861 861 835 841 173,600
2020/12/09 865 873 859 862 119,700
2020/12/08 846 868 838 853 248,200
2020/12/07 846 849 833 836 104,500
2020/12/04 836 842 830 840 75,400
2020/12/03 830 840 825 834 143,300
2020/12/02 848 848 829 830 162,600
2020/12/01 832 844 822 837 223,600
2020/11/30 860 860 824 833 326,700
2020/11/27 852 862 847 857 206,000
2020/11/26 831 859 831 852 178,500
2020/11/25 867 872 852 855 113,100
2020/11/24 854 863 848 852 243,800
2020/11/20 831 839 821 835 113,600
2020/11/19 844 848 828 835 241,500
2020/11/18 838 851 830 850 182,000
2020/11/17 850 852 831 846 194,900
2020/11/16 822 868 822 851 524,600
2020/11/13 820 820 799 807 117,000
2020/11/12 816 824 812 817 156,100
2020/11/11 824 825 807 813 134,100
2020/11/10 834 842 804 810 219,200
2020/11/09 811 818 805 811 137,500
2020/11/06 797 808 788 800 152,900
2020/11/05 791 797 782 790 171,100
2020/11/04 804 809 794 795 114,400
2020/11/02 780 801 778 794 201,000
2020/10/30 793 795 764 771 162,700
2020/10/29 786 796 783 796 75,400
2020/10/28 797 802 787 796 104,400
2020/10/27 796 805 785 800 139,100
2020/10/26 798 804 786 797 144,100
2020/10/23 810 813 788 800 105,100
2020/10/22 803 808 793 798 159,300
2020/10/21 780 805 780 801 255,400
2020/10/20 775 785 772 780 186,500
2020/10/19 755 775 755 773 141,500
2020/10/16 751 764 748 753 84,500
2020/10/15 762 767 756 756 110,200
2020/10/14 755 758 746 756 117,600
2020/10/13 755 767 755 762 141,400
2020/10/12 759 759 740 754 123,300
2020/10/09 760 760 738 753 159,500
2020/10/08 756 760 753 754 81,500
2020/10/07 744 755 737 752 154,600
2020/10/06 750 750 742 747 93,800
2020/10/05 745 755 742 743 136,300
2020/10/02 737 750 731 733 322,000
2020/09/30 757 758 738 738 128,200
2020/09/29 756 764 746 757 104,600
2020/09/28 760 760 745 755 167,700
2020/09/25 745 758 741 750 220,600
2020/09/24 740 746 729 734 228,200
2020/09/23 761 761 738 750 188,200
2020/09/18 760 775 760 765 267,300
2020/09/17 755 760 750 759 118,800
2020/09/16 762 765 747 749 227,100
2020/09/15 764 764 755 764 162,100
2020/09/14 766 766 757 762 131,300
2020/09/11 759 765 754 756 163,400
2020/09/10 757 764 751 757 157,100
2020/09/09 735 757 730 757 251,900
2020/09/08 743 753 742 750 285,000
2020/09/07 721 737 721 733 191,900
2020/09/04 720 721 711 721 193,200
2020/09/03 737 743 729 729 247,000
2020/09/02 722 727 716 724 234,000
2020/09/01 731 731 716 725 270,100
2020/08/31 741 747 730 730 288,400
2020/08/28 758 771 734 745 349,300
2020/08/27 765 765 749 749 264,300
2020/08/26 779 780 767 773 306,000
2020/08/25 782 786 772 785 304,300
2020/08/24 788 788 766 776 415,900
2020/08/21 805 807 780 783 362,000
2020/08/20 814 814 792 805 344,800
2020/08/19 823 826 810 826 245,600
2020/08/18 836 836 812 832 256,700
2020/08/17 855 857 835 841 191,400
2020/08/14 862 864 846 864 253,600
2020/08/13 885 886 855 867 292,400
2020/08/12 880 906 862 870 360,700
2020/08/11 851 884 846 878 371,300
2020/08/07 856 864 850 852 158,800
2020/08/06 853 871 848 859 162,100
2020/08/05 858 858 843 855 134,400
2020/08/04 842 861 837 857 309,000
2020/08/03 820 837 820 832 159,100
2020/07/31 838 839 811 816 243,000
2020/07/30 841 845 825 838 349,300
2020/07/29 857 858 836 847 248,600
2020/07/28 862 870 859 867 162,500
2020/07/27 849 867 843 867 160,500
2020/07/22 885 891 865 867 261,000
2020/07/21 885 887 869 883 236,600
2020/07/20 870 880 863 877 275,500
2020/07/17 863 865 850 859 138,500
2020/07/16 870 880 860 863 243,500
2020/07/15 851 871 849 859 417,900
2020/07/14 826 851 823 842 266,800
2020/07/13 811 836 811 829 288,900
2020/07/10 800 802 789 792 278,900
2020/07/09 820 820 792 793 234,800
2020/07/08 810 824 800 805 234,300
2020/07/07 816 823 800 816 173,400
2020/07/06 775 826 774 812 430,900
2020/07/03 791 794 763 769 265,700
2020/07/02 796 797 776 784 322,000
2020/07/01 797 808 791 795 257,200
2020/06/30 805 820 796 796 201,500
2020/06/29 803 804 777 786 221,600
2020/06/26 821 823 803 812 173,700
2020/06/25 805 816 795 813 186,200
2020/06/24 818 818 808 810 121,000
2020/06/23 828 831 812 818 106,500
2020/06/22 822 825 810 819 134,100
2020/06/19 830 831 812 818 237,500
2020/06/18 809 816 796 813 227,300
2020/06/17 808 817 798 809 253,100
2020/06/16 813 820 803 813 316,900
2020/06/15 821 827 789 796 440,200
2020/06/12 821 847 819 841 191,300
2020/06/11 860 861 842 846 416,800
2020/06/10 859 875 853 875 349,000
2020/06/09 887 888 868 885 267,000
2020/06/08 914 914 882 891 293,900
2020/06/05 903 909 890 899 402,000
2020/06/04 898 906 885 892 458,100
2020/06/03 865 888 865 872 360,500
2020/06/02 831 853 831 850 280,600
2020/06/01 820 827 814 823 260,200
2020/05/29 855 857 828 828 255,900
2020/05/28 858 866 850 860 221,000
2020/05/27 834 857 834 847 257,600
2020/05/26 821 832 818 830 179,500
2020/05/25 810 815 802 808 138,600
2020/05/22 811 812 797 802 215,000
2020/05/21 808 828 803 820 252,200
2020/05/20 800 805 793 798 225,300
2020/05/19 821 829 800 801 289,700
2020/05/18 797 802 785 799 260,900
2020/05/15 815 833 805 805 386,700
2020/05/14 814 820 794 795 351,200
2020/05/13 827 858 816 816 829,200
2020/05/12 787 790 772 786 141,700
2020/05/11 790 795 785 787 157,200
2020/05/08 773 786 772 780 226,200
2020/05/07 736 759 736 756 200,300
2020/05/01 743 757 742 751 242,000
2020/04/30 745 760 745 750 253,500
2020/04/28 724 728 715 724 132,400
2020/04/27 709 729 703 728 218,800
2020/04/24 714 714 697 709 181,800
2020/04/23 683 707 683 704 179,400
2020/04/22 695 695 675 679 238,800
2020/04/21 712 715 697 702 271,300
2020/04/20 719 730 708 718 322,800
2020/04/17 699 721 691 711 384,000
2020/04/16 675 688 670 688 194,900
2020/04/15 705 706 681 687 349,300
2020/04/14 691 706 687 700 275,900
2020/04/13 697 702 685 687 303,900
2020/04/10 680 721 671 717 508,700
2020/04/09 657 673 648 670 248,700
2020/04/08 655 660 632 655 319,700
2020/04/07 673 673 640 655 408,800
2020/04/06 630 662 617 653 322,100
2020/04/03 640 643 622 633 337,100
2020/04/02 640 651 627 629 585,700
2020/04/01 645 674 644 655 785,600
2020/03/31 638 662 638 648 506,200
2020/03/30 646 646 608 633 485,500
2020/03/27 653 665 633 659 505,800
2020/03/26 642 655 628 645 417,100
2020/03/25 667 667 624 660 595,100
2020/03/24 570 609 567 597 998,900
2020/03/23 540 547 520 530 1,118,200
2020/03/19 600 610 544 556 724,100
2020/03/18 606 643 600 600 579,200
2020/03/17 565 610 558 607 619,800
2020/03/16 612 612 582 584 634,800
2020/03/13 609 618 582 597 1,155,400
2020/03/12 647 672 626 629 1,079,100
2020/03/11 650 668 648 665 1,012,400
2020/03/10 604 652 600 647 723,200
2020/03/09 640 644 619 634 509,600
2020/03/06 689 689 668 675 396,100
2020/03/05 725 725 697 703 265,500
2020/03/04 704 722 700 712 291,600
2020/03/03 748 753 712 716 424,200
2020/03/02 711 742 708 728 411,800
2020/02/28 733 742 717 725 425,100
2020/02/27 781 781 757 763 458,700
2020/02/26 779 789 772 788 402,900
2020/02/25 790 805 786 790 463,700
2020/02/21 812 828 809 821 262,100
2020/02/20 822 836 812 817 242,000
2020/02/19 824 827 816 820 321,000
2020/02/18 841 841 818 826 253,300
2020/02/17 854 854 826 842 336,400
2020/02/14 835 841 823 841 389,900
2020/02/13 855 855 838 843 199,800
2020/02/12 873 873 855 856 229,400
2020/02/10 863 881 862 871 154,800
2020/02/07 889 889 867 878 194,000
2020/02/06 880 891 880 882 290,000
2020/02/05 873 876 864 868 217,300
2020/02/04 850 864 848 858 289,300
2020/02/03 842 866 838 854 316,800
2020/01/31 874 885 866 869 198,100
2020/01/30 906 906 863 874 468,400
2020/01/29 918 922 899 902 313,100
2020/01/28 909 910 894 908 383,300
2020/01/27 935 935 921 925 291,100
2020/01/24 950 955 940 950 249,100
2020/01/23 947 952 938 945 223,300
2020/01/22 946 965 938 959 191,700
2020/01/21 972 972 948 954 182,600
2020/01/20 961 971 958 968 122,700
2020/01/17 951 967 950 961 188,600
2020/01/16 960 960 946 950 196,800
2020/01/15 965 965 953 964 180,400
2020/01/14 985 985 957 970 226,600
2020/01/10 974 981 972 974 155,900
2020/01/09 971 987 971 971 257,000
2020/01/08 969 969 943 956 407,600
2020/01/07 968 987 963 979 341,900
2020/01/06 949 958 943 956 322,700

このページの先頭へ