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
2022/12/30 707 713 707 709 130,600
2022/12/29 703 707 696 707 289,200
2022/12/28 710 717 709 715 277,400
2022/12/27 715 716 709 711 177,800
2022/12/26 708 712 706 711 129,400
2022/12/23 703 711 700 706 330,800
2022/12/22 716 718 709 710 286,200
2022/12/21 726 727 710 712 402,600
2022/12/20 738 741 720 726 350,100
2022/12/19 737 744 737 738 169,100
2022/12/16 748 750 741 741 233,000
2022/12/15 752 758 751 756 174,100
2022/12/14 753 757 750 757 163,200
2022/12/13 757 757 750 750 133,700
2022/12/12 747 755 745 749 150,000
2022/12/09 740 750 737 745 360,000
2022/12/08 734 748 729 748 314,500
2022/12/07 735 739 730 733 305,000
2022/12/06 740 747 739 744 230,800
2022/12/05 746 748 739 744 299,400
2022/12/02 759 759 745 746 377,100
2022/12/01 765 768 760 761 185,200
2022/11/30 767 771 761 763 224,600
2022/11/29 772 772 761 768 204,000
2022/11/28 780 782 774 774 142,200
2022/11/25 787 788 775 775 173,500
2022/11/24 775 786 774 781 234,800
2022/11/22 770 772 766 769 242,300
2022/11/21 767 772 766 772 148,100
2022/11/18 760 766 760 761 173,800
2022/11/17 755 763 752 759 189,200
2022/11/16 763 763 755 756 145,700
2022/11/15 768 769 756 760 280,200
2022/11/14 784 793 768 768 388,100
2022/11/11 788 790 777 787 247,800
2022/11/10 776 781 773 778 141,800
2022/11/09 777 784 777 784 94,900
2022/11/08 778 778 773 777 91,300
2022/11/07 769 777 763 769 129,700
2022/11/04 762 766 756 759 136,600
2022/11/02 769 773 767 769 110,700
2022/11/01 773 777 767 772 82,200
2022/10/31 767 773 762 773 122,200
2022/10/28 760 766 754 757 348,300
2022/10/27 769 769 758 764 121,900
2022/10/26 772 773 767 769 101,300
2022/10/25 769 773 763 763 129,100
2022/10/24 769 775 762 762 157,600
2022/10/21 771 779 763 765 199,800
2022/10/20 770 777 769 773 105,000
2022/10/19 772 778 771 777 127,100
2022/10/18 768 774 766 773 129,800
2022/10/17 760 765 757 765 118,800
2022/10/14 762 769 755 763 176,700
2022/10/13 745 753 743 751 130,200
2022/10/12 749 754 745 749 162,000
2022/10/11 759 761 748 753 216,000
2022/10/07 759 775 759 771 145,900
2022/10/06 775 778 770 770 160,300
2022/10/05 780 780 766 767 158,300
2022/10/04 770 775 764 768 158,300
2022/10/03 749 758 741 752 197,800
2022/09/30 768 769 752 758 127,100
2022/09/29 763 771 758 768 156,900
2022/09/28 755 756 742 756 194,800
2022/09/27 751 764 751 754 131,300
2022/09/26 761 767 749 750 376,500
2022/09/22 773 778 770 776 125,800
2022/09/21 779 785 774 785 150,500
2022/09/20 790 799 781 781 335,000
2022/09/16 789 791 777 777 282,200
2022/09/15 802 802 791 793 200,900
2022/09/14 808 808 798 800 179,800
2022/09/13 813 817 812 817 100,700
2022/09/12 819 821 813 813 138,100
2022/09/09 811 817 808 816 208,800
2022/09/08 804 812 804 811 205,200
2022/09/07 799 804 792 803 168,900
2022/09/06 796 804 791 800 173,200
2022/09/05 796 798 790 791 233,500
2022/09/02 811 813 800 802 232,700
2022/09/01 807 815 806 811 248,300
2022/08/31 810 823 808 810 179,300
2022/08/30 812 818 810 818 190,700
2022/08/29 802 807 798 804 309,500
2022/08/26 828 829 818 819 166,900
2022/08/25 820 827 814 823 184,400
2022/08/24 813 819 813 814 147,100
2022/08/23 808 817 803 813 208,800
2022/08/22 812 815 805 813 171,500
2022/08/19 820 822 815 815 143,200
2022/08/18 816 817 808 816 179,600
2022/08/17 821 828 819 820 265,300
2022/08/16 828 828 817 820 176,600
2022/08/15 829 831 822 827 198,400
2022/08/12 813 834 813 827 418,500
2022/08/10 810 821 786 808 787,900
2022/08/09 842 847 832 840 369,800
2022/08/08 832 840 831 840 162,000
2022/08/05 819 835 819 828 143,200
2022/08/04 829 829 819 822 117,500
2022/08/03 825 827 817 826 103,200
2022/08/02 834 834 818 823 217,100
2022/08/01 835 840 829 839 165,300
2022/07/29 840 840 822 829 237,100
2022/07/28 840 840 830 832 667,200
2022/07/27 823 831 815 828 193,400
2022/07/26 828 833 822 831 155,800
2022/07/25 835 836 821 827 201,500
2022/07/22 831 837 826 837 225,000
2022/07/21 817 830 815 829 258,400
2022/07/20 823 823 808 814 195,000
2022/07/19 800 805 796 805 159,300
2022/07/15 812 812 794 794 190,500
2022/07/14 791 809 791 808 142,100
2022/07/13 805 808 794 797 142,800
2022/07/12 818 818 796 798 173,700
2022/07/11 821 825 816 821 188,500
2022/07/08 804 819 804 807 300,200
2022/07/07 802 804 789 799 156,300
2022/07/06 811 816 793 796 201,800
2022/07/05 823 827 817 822 157,900
2022/07/04 808 814 802 812 176,400
2022/07/01 815 822 798 803 270,100
2022/06/30 819 819 809 814 248,300
2022/06/29 816 824 807 824 352,500
2022/06/28 820 837 819 832 407,100
2022/06/27 817 817 805 808 162,400
2022/06/24 795 795 784 795 130,300
2022/06/23 799 809 792 795 189,500
2022/06/22 815 819 795 795 176,800
2022/06/21 783 810 782 804 274,600
2022/06/20 789 790 761 763 212,600
2022/06/17 791 794 784 787 241,800
2022/06/16 821 824 804 806 224,900
2022/06/15 825 829 807 808 261,400
2022/06/14 804 819 804 817 170,200
2022/06/13 817 823 810 818 281,000
2022/06/10 843 846 832 832 256,100
2022/06/09 854 859 846 850 241,900
2022/06/08 863 866 852 855 348,800
2022/06/07 837 869 835 864 636,800
2022/06/06 825 835 815 835 299,300
2022/06/03 847 847 824 826 452,400
2022/06/02 831 846 826 845 676,100
2022/06/01 781 829 781 829 753,200
2022/05/31 766 790 765 786 2,135,600
2022/05/30 759 764 753 763 762,700
2022/05/27 760 764 749 753 308,300
2022/05/26 755 758 741 745 594,800
2022/05/25 750 761 748 757 404,200
2022/05/24 750 760 747 753 309,800
2022/05/23 745 749 737 745 271,700
2022/05/20 745 745 734 740 305,600
2022/05/19 718 744 718 742 357,000
2022/05/18 744 749 737 739 321,100
2022/05/17 728 742 726 741 335,600
2022/05/16 727 734 718 721 492,900
2022/05/13 723 732 716 718 495,000
2022/05/12 745 745 715 735 554,400
2022/05/11 735 740 728 739 474,100
2022/05/10 735 739 726 736 346,400
2022/05/09 737 745 729 740 425,800
2022/05/06 738 742 728 738 399,300
2022/05/02 727 744 727 740 449,200
2022/04/28 713 732 710 730 367,900
2022/04/27 691 712 690 708 423,000
2022/04/26 703 705 693 702 328,000
2022/04/25 706 707 695 700 471,100
2022/04/22 719 720 710 716 341,600
2022/04/21 727 734 723 728 266,800
2022/04/20 733 733 718 726 307,500
2022/04/19 714 719 713 719 236,400
2022/04/18 714 715 704 709 253,400
2022/04/15 711 722 708 722 317,900
2022/04/14 721 725 716 721 260,700
2022/04/13 713 719 708 719 435,500
2022/04/12 725 727 710 711 323,000
2022/04/11 735 739 721 723 328,300
2022/04/08 752 752 732 734 405,800
2022/04/07 755 755 741 742 247,500
2022/04/06 776 776 765 765 248,300
2022/04/05 794 797 776 776 226,900
2022/04/04 783 794 775 792 313,700
2022/04/01 774 784 765 784 298,800
2022/03/31 785 789 780 785 337,200
2022/03/30 782 787 778 786 334,700
2022/03/29 773 780 767 779 271,900
2022/03/28 785 785 772 772 174,400
2022/03/25 796 802 783 786 418,100
2022/03/24 779 782 769 781 216,900
2022/03/23 783 787 774 787 287,800
2022/03/22 780 783 772 780 322,700
2022/03/18 770 777 763 773 372,200
2022/03/17 778 781 769 777 510,800
2022/03/16 770 770 751 753 359,700
2022/03/15 755 769 751 759 404,100
2022/03/14 747 753 741 747 303,100
2022/03/11 744 752 731 741 366,300
2022/03/10 742 755 734 752 614,400
2022/03/09 711 715 702 704 558,500
2022/03/08 708 724 705 711 439,400
2022/03/07 737 737 713 720 829,200
2022/03/04 766 770 748 748 416,100
2022/03/03 766 772 760 769 271,100
2022/03/02 760 767 751 751 298,100
2022/03/01 777 781 767 768 353,300
2022/02/28 760 775 752 775 446,300
2022/02/25 754 761 743 757 351,100
2022/02/24 758 760 735 745 382,400
2022/02/22 759 762 751 760 313,600
2022/02/21 766 771 763 767 301,400
2022/02/18 774 778 763 774 302,500
2022/02/17 773 784 767 781 394,100
2022/02/16 787 788 772 778 391,500
2022/02/15 789 794 767 775 667,900
2022/02/14 793 794 778 784 356,100
2022/02/10 808 810 800 808 243,800
2022/02/09 792 799 788 796 202,400
2022/02/08 796 801 787 790 196,400
2022/02/07 797 801 786 795 225,700
2022/02/04 790 806 789 806 238,500
2022/02/03 800 800 791 792 173,800
2022/02/02 785 798 782 795 245,300
2022/02/01 803 807 780 781 299,500
2022/01/31 789 803 780 794 207,600
2022/01/28 780 796 774 795 298,800
2022/01/27 798 802 765 769 443,600
2022/01/26 795 802 781 788 320,500
2022/01/25 817 817 789 796 358,700
2022/01/24 795 818 793 818 232,000
2022/01/21 801 803 783 798 322,700
2022/01/20 803 821 801 810 292,300
2022/01/19 816 830 806 808 431,800
2022/01/18 834 835 813 817 172,800
2022/01/17 836 844 825 827 187,800
2022/01/14 835 840 820 824 294,800
2022/01/13 835 846 834 841 323,400
2022/01/12 815 835 815 834 347,000
2022/01/11 808 810 802 806 232,900
2022/01/07 826 834 808 811 444,000
2022/01/06 813 820 805 811 475,300
2022/01/05 812 827 811 827 415,200
2022/01/04 818 821 810 820 396,000

このページの先頭へ