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
2021/12/30 820 825 818 819 122,500
2021/12/29 821 823 811 822 183,600
2021/12/28 822 829 814 829 367,400
2021/12/27 822 822 805 812 197,300
2021/12/24 814 823 807 816 246,500
2021/12/23 792 811 791 807 220,300
2021/12/22 783 788 776 786 222,200
2021/12/21 771 779 764 776 361,100
2021/12/20 796 798 771 771 463,500
2021/12/17 820 821 806 811 331,600
2021/12/16 833 837 825 828 230,100
2021/12/15 818 832 817 824 225,600
2021/12/14 831 832 819 821 266,500
2021/12/13 836 840 823 824 229,400
2021/12/10 823 832 822 830 290,900
2021/12/09 830 832 820 823 275,200
2021/12/08 827 841 822 837 289,200
2021/12/07 809 821 809 821 345,100
2021/12/06 805 812 800 803 204,300
2021/12/03 786 804 782 804 195,300
2021/12/02 781 795 779 782 191,900
2021/12/01 764 793 760 788 262,300
2021/11/30 788 798 767 767 402,800
2021/11/29 794 805 782 785 333,300
2021/11/26 837 837 809 813 250,700
2021/11/25 830 839 826 834 175,000
2021/11/24 825 833 820 824 267,800
2021/11/22 818 833 800 825 504,000
2021/11/19 844 844 827 833 588,500
2021/11/18 854 859 840 848 341,400
2021/11/17 859 867 854 855 236,900
2021/11/16 869 872 856 859 319,800
2021/11/15 900 901 860 868 640,000
2021/11/12 862 883 862 876 231,700
2021/11/11 864 875 862 863 169,100
2021/11/10 866 873 856 869 96,200
2021/11/09 880 880 865 865 125,600
2021/11/08 885 887 874 875 95,200
2021/11/05 890 892 875 879 143,200
2021/11/04 889 897 883 897 251,400
2021/11/02 893 894 876 880 175,500
2021/11/01 896 898 884 898 157,500
2021/10/29 880 882 870 875 165,700
2021/10/28 880 884 873 879 155,400
2021/10/27 890 893 882 890 112,300
2021/10/26 884 898 879 891 185,800
2021/10/25 872 882 868 874 167,900
2021/10/22 864 880 857 874 246,100
2021/10/21 878 885 868 870 237,400
2021/10/20 885 885 870 873 236,100
2021/10/19 869 883 868 879 268,600
2021/10/18 867 869 857 868 297,400
2021/10/15 843 862 842 862 352,300
2021/10/14 841 844 826 831 282,100
2021/10/13 840 844 831 836 320,700
2021/10/12 857 860 842 844 374,300
2021/10/11 851 861 846 854 388,000
2021/10/08 857 862 847 851 310,600
2021/10/07 860 865 833 833 357,100
2021/10/06 853 870 837 845 319,200
2021/10/05 867 869 837 849 409,600
2021/10/04 901 901 869 874 459,100
2021/10/01 901 901 880 892 493,300
2021/09/30 913 919 907 915 231,000
2021/09/29 912 918 906 915 265,300
2021/09/28 930 935 916 926 299,200
2021/09/27 944 949 928 928 179,700
2021/09/24 935 948 931 943 338,900
2021/09/22 939 939 920 920 280,900
2021/09/21 938 947 931 943 239,400
2021/09/17 961 969 949 965 532,900
2021/09/16 975 975 946 958 447,200
2021/09/15 978 988 970 975 506,300
2021/09/14 959 993 959 993 826,800
2021/09/13 940 954 938 954 284,700
2021/09/10 930 944 927 943 386,200
2021/09/09 933 941 932 935 271,300
2021/09/08 929 942 927 941 342,900
2021/09/07 937 943 923 927 432,500
2021/09/06 940 944 927 936 431,100
2021/09/03 899 925 898 923 468,800
2021/09/02 910 921 898 899 423,700
2021/09/01 893 903 881 903 567,300
2021/08/31 898 914 896 896 575,700
2021/08/30 900 909 892 893 461,200
2021/08/27 902 904 886 893 490,300
2021/08/26 925 928 900 902 508,500
2021/08/25 936 943 914 919 388,400
2021/08/24 923 936 922 926 502,700
2021/08/23 921 934 915 927 588,500
2021/08/20 930 937 898 898 530,600
2021/08/19 967 968 943 943 351,500
2021/08/18 975 981 952 973 425,900
2021/08/17 1,002 1,008 981 981 382,000
2021/08/16 1,015 1,017 990 992 375,200
2021/08/13 1,047 1,047 1,020 1,024 225,500
2021/08/12 1,060 1,066 1,047 1,053 296,300
2021/08/11 1,072 1,092 1,060 1,066 433,500
2021/08/10 1,098 1,102 1,038 1,069 811,600
2021/08/06 1,047 1,068 1,044 1,068 331,100
2021/08/05 1,027 1,048 1,027 1,046 242,700
2021/08/04 1,048 1,052 1,032 1,035 275,200
2021/08/03 1,054 1,055 1,037 1,051 330,500
2021/08/02 1,038 1,051 1,019 1,051 236,700
2021/07/30 1,040 1,043 1,018 1,018 221,000
2021/07/29 1,031 1,041 1,017 1,038 538,500
2021/07/28 1,035 1,035 1,017 1,021 213,600
2021/07/27 1,052 1,053 1,036 1,039 286,200
2021/07/26 1,042 1,043 1,024 1,030 303,000
2021/07/21 1,023 1,030 1,009 1,013 157,200
2021/07/20 1,012 1,022 1,004 1,010 273,500
2021/07/19 1,030 1,032 1,009 1,015 220,800
2021/07/16 1,033 1,048 1,031 1,040 149,600
2021/07/15 1,056 1,056 1,032 1,037 154,900
2021/07/14 1,059 1,072 1,055 1,061 200,500
2021/07/13 1,047 1,061 1,044 1,059 195,000
2021/07/12 1,027 1,034 1,021 1,032 216,100
2021/07/09 984 1,004 981 1,003 352,200
2021/07/08 991 1,004 988 994 318,100
2021/07/07 1,008 1,017 996 997 291,800
2021/07/06 1,021 1,036 1,019 1,023 144,800
2021/07/05 1,033 1,033 1,017 1,017 156,100
2021/07/02 1,014 1,031 1,009 1,031 165,000
2021/07/01 1,021 1,025 1,008 1,008 178,400
2021/06/30 1,018 1,024 1,009 1,021 253,600
2021/06/29 1,033 1,033 1,008 1,012 328,400
2021/06/28 1,048 1,055 1,038 1,048 346,300
2021/06/25 1,069 1,071 1,046 1,048 256,000
2021/06/24 1,065 1,068 1,049 1,054 212,600
2021/06/23 1,085 1,089 1,065 1,065 191,500
2021/06/22 1,090 1,093 1,080 1,087 175,100
2021/06/21 1,079 1,086 1,062 1,066 261,800
2021/06/18 1,125 1,126 1,102 1,104 192,200
2021/06/17 1,109 1,124 1,100 1,121 269,800
2021/06/16 1,106 1,126 1,103 1,126 229,900
2021/06/15 1,124 1,125 1,111 1,117 172,000
2021/06/14 1,114 1,130 1,109 1,123 247,700
2021/06/11 1,115 1,115 1,090 1,103 262,300
2021/06/10 1,103 1,117 1,089 1,112 287,800
2021/06/09 1,129 1,137 1,111 1,111 225,600
2021/06/08 1,149 1,153 1,130 1,135 337,700
2021/06/07 1,166 1,169 1,144 1,159 240,900
2021/06/04 1,149 1,175 1,139 1,162 382,300
2021/06/03 1,126 1,162 1,121 1,159 246,200
2021/06/02 1,145 1,158 1,124 1,133 526,300
2021/06/01 1,134 1,148 1,121 1,142 341,100
2021/05/31 1,132 1,135 1,113 1,123 332,200
2021/05/28 1,109 1,117 1,085 1,108 1,072,500
2021/05/27 1,101 1,112 1,092 1,092 476,500
2021/05/26 1,073 1,107 1,070 1,105 361,900
2021/05/25 1,087 1,089 1,063 1,063 289,100
2021/05/24 1,075 1,098 1,073 1,085 483,100
2021/05/21 1,061 1,071 1,055 1,059 303,500
2021/05/20 1,044 1,063 1,026 1,059 384,000
2021/05/19 1,069 1,073 1,038 1,045 335,800
2021/05/18 1,074 1,089 1,069 1,085 335,400
2021/05/17 1,068 1,068 1,039 1,055 387,600
2021/05/14 1,057 1,062 1,033 1,038 264,500
2021/05/13 1,040 1,062 1,033 1,035 446,500
2021/05/12 1,047 1,079 1,029 1,048 530,200
2021/05/11 1,083 1,104 1,064 1,067 586,900
2021/05/10 1,075 1,090 1,070 1,078 533,100
2021/05/07 1,031 1,049 1,031 1,045 291,700
2021/05/06 999 1,029 996 1,025 448,300
2021/04/30 974 999 974 990 439,500
2021/04/28 968 973 964 971 285,900
2021/04/27 966 977 963 968 373,900
2021/04/26 999 1,008 981 981 262,900
2021/04/23 1,010 1,020 1,002 1,005 228,300
2021/04/22 1,024 1,031 1,016 1,025 215,800
2021/04/21 1,011 1,019 1,004 1,016 301,800
2021/04/20 1,041 1,042 1,027 1,030 312,400
2021/04/19 1,048 1,055 1,040 1,043 169,600
2021/04/16 1,058 1,070 1,038 1,048 179,100
2021/04/15 1,070 1,075 1,052 1,052 199,400
2021/04/14 1,070 1,071 1,057 1,063 238,500
2021/04/13 1,061 1,077 1,059 1,069 298,400
2021/04/12 1,045 1,067 1,039 1,054 298,900
2021/04/09 1,052 1,059 1,037 1,037 340,900
2021/04/08 1,056 1,065 1,040 1,053 343,200
2021/04/07 1,062 1,079 1,056 1,068 350,200
2021/04/06 1,081 1,083 1,053 1,054 268,300
2021/04/05 1,079 1,087 1,069 1,078 353,600
2021/04/02 1,069 1,079 1,054 1,069 526,400
2021/04/01 1,037 1,063 1,037 1,060 416,400
2021/03/31 1,037 1,039 1,028 1,029 405,700
2021/03/30 1,050 1,054 1,029 1,047 452,400
2021/03/29 1,074 1,074 1,038 1,053 553,800
2021/03/26 1,065 1,082 1,060 1,061 303,100
2021/03/25 1,076 1,085 1,062 1,063 666,400
2021/03/24 1,052 1,073 1,042 1,067 527,300
2021/03/23 1,083 1,083 1,046 1,046 440,900
2021/03/22 1,066 1,095 1,060 1,081 842,200
2021/03/19 1,057 1,070 1,045 1,063 570,300
2021/03/18 1,065 1,085 1,056 1,056 402,600
2021/03/17 1,046 1,059 1,038 1,055 275,200
2021/03/16 1,060 1,065 1,047 1,054 451,600
2021/03/15 1,052 1,062 1,042 1,050 409,300
2021/03/12 1,036 1,051 1,032 1,047 381,300
2021/03/11 1,033 1,060 1,032 1,041 575,600
2021/03/10 1,040 1,040 1,015 1,030 309,400
2021/03/09 1,030 1,054 1,022 1,035 520,900
2021/03/08 1,015 1,035 1,009 1,017 479,100
2021/03/05 984 1,013 976 1,005 394,100
2021/03/04 987 992 960 981 376,700
2021/03/03 997 1,016 992 998 273,200
2021/03/02 1,005 1,012 990 997 310,500
2021/03/01 974 1,004 965 995 543,300
2021/02/26 971 980 953 969 463,400
2021/02/25 1,000 1,000 983 992 253,500
2021/02/24 991 1,000 964 990 325,900
2021/02/22 999 1,013 991 991 362,800
2021/02/19 982 992 966 990 333,500
2021/02/18 990 1,012 983 997 424,800
2021/02/17 999 1,011 986 1,006 302,800
2021/02/16 1,020 1,024 994 1,010 396,700
2021/02/15 1,033 1,066 1,020 1,020 900,400
2021/02/12 985 993 969 988 317,600
2021/02/10 979 994 979 990 273,800
2021/02/09 990 992 970 987 331,400
2021/02/08 977 991 972 985 317,400
2021/02/05 997 997 960 978 357,900
2021/02/04 991 992 968 982 407,800
2021/02/03 1,023 1,035 991 996 512,400
2021/02/02 980 1,013 967 999 682,800
2021/02/01 949 980 949 956 618,500
2021/01/29 945 955 928 934 315,100
2021/01/28 912 952 912 943 250,300
2021/01/27 933 954 929 940 211,100
2021/01/26 922 947 920 932 256,800
2021/01/25 920 922 910 922 79,600
2021/01/22 910 924 904 914 104,800
2021/01/21 915 927 914 916 221,200
2021/01/20 897 909 893 905 221,800
2021/01/19 907 913 894 897 136,600
2021/01/18 892 913 892 902 179,900
2021/01/15 909 918 888 894 221,100
2021/01/14 914 921 900 909 177,800
2021/01/13 907 918 902 911 107,800
2021/01/12 903 915 896 911 157,900
2021/01/08 900 924 900 911 223,500
2021/01/07 900 911 894 895 184,000
2021/01/06 881 886 873 880 107,100
2021/01/05 876 884 870 881 70,400
2021/01/04 877 881 853 880 152,800

このページの先頭へ