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 |