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 |
|---|---|---|---|---|---|
| 2024/12/30 | 733 | 749 | 732 | 736 | 126,700 |
| 2024/12/27 | 723 | 737 | 723 | 735 | 322,500 |
| 2024/12/26 | 725 | 734 | 725 | 734 | 174,100 |
| 2024/12/25 | 727 | 727 | 717 | 725 | 112,200 |
| 2024/12/24 | 720 | 725 | 719 | 722 | 76,800 |
| 2024/12/23 | 722 | 727 | 718 | 721 | 120,900 |
| 2024/12/20 | 729 | 732 | 718 | 718 | 245,600 |
| 2024/12/19 | 723 | 728 | 719 | 727 | 142,400 |
| 2024/12/18 | 733 | 738 | 730 | 731 | 72,000 |
| 2024/12/17 | 740 | 740 | 731 | 731 | 88,300 |
| 2024/12/16 | 737 | 743 | 734 | 738 | 115,900 |
| 2024/12/13 | 728 | 738 | 728 | 734 | 101,200 |
| 2024/12/12 | 731 | 739 | 728 | 734 | 122,600 |
| 2024/12/11 | 731 | 734 | 726 | 731 | 77,200 |
| 2024/12/10 | 737 | 743 | 733 | 733 | 98,100 |
| 2024/12/09 | 724 | 740 | 724 | 731 | 152,100 |
| 2024/12/06 | 722 | 724 | 719 | 719 | 51,300 |
| 2024/12/05 | 723 | 725 | 719 | 721 | 56,800 |
| 2024/12/04 | 723 | 729 | 718 | 723 | 74,200 |
| 2024/12/03 | 734 | 740 | 724 | 725 | 118,800 |
| 2024/12/02 | 719 | 723 | 716 | 719 | 49,600 |
| 2024/11/29 | 720 | 723 | 713 | 714 | 69,000 |
| 2024/11/28 | 715 | 724 | 715 | 720 | 43,700 |
| 2024/11/27 | 735 | 737 | 713 | 717 | 134,300 |
| 2024/11/26 | 741 | 748 | 735 | 739 | 83,400 |
| 2024/11/25 | 753 | 759 | 737 | 737 | 91,200 |
| 2024/11/22 | 735 | 747 | 735 | 741 | 128,700 |
| 2024/11/21 | 722 | 731 | 722 | 728 | 125,000 |
| 2024/11/20 | 724 | 724 | 716 | 724 | 115,700 |
| 2024/11/19 | 720 | 725 | 715 | 717 | 90,600 |
| 2024/11/18 | 716 | 720 | 712 | 718 | 110,900 |
| 2024/11/15 | 729 | 729 | 719 | 722 | 129,200 |
| 2024/11/14 | 731 | 731 | 724 | 725 | 86,400 |
| 2024/11/13 | 740 | 743 | 726 | 731 | 167,100 |
| 2024/11/12 | 724 | 744 | 724 | 740 | 417,400 |
| 2024/11/11 | 750 | 750 | 711 | 711 | 553,200 |
| 2024/11/08 | 782 | 786 | 751 | 763 | 221,300 |
| 2024/11/07 | 778 | 785 | 774 | 785 | 176,700 |
| 2024/11/06 | 768 | 779 | 763 | 776 | 118,700 |
| 2024/11/05 | 762 | 768 | 756 | 761 | 118,400 |
| 2024/11/01 | 762 | 771 | 760 | 760 | 126,200 |
| 2024/10/31 | 771 | 780 | 768 | 774 | 115,800 |
| 2024/10/30 | 765 | 780 | 759 | 768 | 333,500 |
| 2024/10/29 | 755 | 764 | 752 | 760 | 129,100 |
| 2024/10/28 | 744 | 761 | 744 | 755 | 85,200 |
| 2024/10/25 | 759 | 759 | 746 | 754 | 145,600 |
| 2024/10/24 | 755 | 763 | 752 | 760 | 200,300 |
| 2024/10/23 | 768 | 772 | 758 | 758 | 165,200 |
| 2024/10/22 | 787 | 795 | 769 | 772 | 285,100 |
| 2024/10/21 | 805 | 805 | 788 | 788 | 144,500 |
| 2024/10/18 | 793 | 803 | 793 | 801 | 119,100 |
| 2024/10/17 | 800 | 804 | 791 | 793 | 190,800 |
| 2024/10/16 | 795 | 803 | 788 | 795 | 260,600 |
| 2024/10/15 | 811 | 819 | 806 | 807 | 267,200 |
| 2024/10/11 | 821 | 824 | 807 | 807 | 161,400 |
| 2024/10/10 | 817 | 832 | 799 | 832 | 377,700 |
| 2024/10/09 | 825 | 826 | 807 | 810 | 201,100 |
| 2024/10/08 | 804 | 827 | 804 | 824 | 405,400 |
| 2024/10/07 | 826 | 829 | 801 | 803 | 262,400 |
| 2024/10/04 | 815 | 818 | 809 | 814 | 221,800 |
| 2024/10/03 | 823 | 827 | 805 | 809 | 244,000 |
| 2024/10/02 | 797 | 813 | 792 | 798 | 332,900 |
| 2024/10/01 | 798 | 806 | 792 | 797 | 179,200 |
| 2024/09/30 | 798 | 812 | 791 | 798 | 348,700 |
| 2024/09/27 | 808 | 817 | 801 | 813 | 317,800 |
| 2024/09/26 | 806 | 808 | 797 | 807 | 358,900 |
| 2024/09/25 | 763 | 811 | 761 | 802 | 679,500 |
| 2024/09/24 | 762 | 771 | 758 | 763 | 218,900 |
| 2024/09/20 | 757 | 770 | 748 | 758 | 377,000 |
| 2024/09/19 | 737 | 754 | 735 | 746 | 251,900 |
| 2024/09/18 | 731 | 735 | 719 | 727 | 154,800 |
| 2024/09/17 | 735 | 737 | 722 | 728 | 224,900 |
| 2024/09/13 | 729 | 733 | 725 | 731 | 193,700 |
| 2024/09/12 | 744 | 747 | 729 | 731 | 181,600 |
| 2024/09/11 | 745 | 745 | 723 | 731 | 167,500 |
| 2024/09/10 | 756 | 756 | 741 | 747 | 164,300 |
| 2024/09/09 | 743 | 746 | 730 | 746 | 270,400 |
| 2024/09/06 | 776 | 778 | 753 | 756 | 207,300 |
| 2024/09/05 | 758 | 775 | 756 | 767 | 321,400 |
| 2024/09/04 | 773 | 777 | 758 | 768 | 404,600 |
| 2024/09/03 | 780 | 798 | 779 | 788 | 327,800 |
| 2024/09/02 | 777 | 784 | 768 | 779 | 202,500 |
| 2024/08/30 | 752 | 784 | 752 | 776 | 381,500 |
| 2024/08/29 | 745 | 759 | 742 | 751 | 137,800 |
| 2024/08/28 | 751 | 757 | 741 | 751 | 111,600 |
| 2024/08/27 | 758 | 758 | 747 | 755 | 137,900 |
| 2024/08/26 | 749 | 758 | 742 | 758 | 195,600 |
| 2024/08/23 | 765 | 772 | 747 | 755 | 344,900 |
| 2024/08/22 | 742 | 764 | 734 | 760 | 492,200 |
| 2024/08/21 | 745 | 747 | 722 | 734 | 345,700 |
| 2024/08/20 | 735 | 760 | 731 | 760 | 525,900 |
| 2024/08/19 | 723 | 732 | 718 | 722 | 246,300 |
| 2024/08/16 | 731 | 740 | 724 | 733 | 331,100 |
| 2024/08/15 | 707 | 725 | 705 | 718 | 354,000 |
| 2024/08/14 | 689 | 703 | 684 | 697 | 332,200 |
| 2024/08/13 | 698 | 701 | 671 | 690 | 866,900 |
| 2024/08/09 | 693 | 717 | 675 | 713 | 802,000 |
| 2024/08/08 | 631 | 645 | 626 | 633 | 303,500 |
| 2024/08/07 | 634 | 656 | 626 | 639 | 383,400 |
| 2024/08/06 | 626 | 644 | 620 | 644 | 551,300 |
| 2024/08/05 | 667 | 667 | 597 | 597 | 537,500 |
| 2024/08/02 | 728 | 728 | 696 | 697 | 684,800 |
| 2024/08/01 | 753 | 756 | 735 | 750 | 449,400 |
| 2024/07/31 | 734 | 760 | 730 | 760 | 550,300 |
| 2024/07/30 | 723 | 740 | 723 | 736 | 558,000 |
| 2024/07/29 | 717 | 729 | 714 | 722 | 265,400 |
| 2024/07/26 | 710 | 713 | 704 | 708 | 167,600 |
| 2024/07/25 | 715 | 715 | 704 | 708 | 278,100 |
| 2024/07/24 | 722 | 726 | 717 | 720 | 126,000 |
| 2024/07/23 | 727 | 727 | 720 | 724 | 70,200 |
| 2024/07/22 | 727 | 727 | 718 | 723 | 165,300 |
| 2024/07/19 | 731 | 731 | 723 | 726 | 125,200 |
| 2024/07/18 | 742 | 744 | 730 | 730 | 109,000 |
| 2024/07/17 | 743 | 747 | 740 | 747 | 170,500 |
| 2024/07/16 | 745 | 745 | 735 | 737 | 64,600 |
| 2024/07/12 | 737 | 752 | 737 | 746 | 114,700 |
| 2024/07/11 | 745 | 747 | 737 | 741 | 129,400 |
| 2024/07/10 | 748 | 748 | 738 | 742 | 150,200 |
| 2024/07/09 | 746 | 754 | 740 | 748 | 235,800 |
| 2024/07/08 | 731 | 744 | 731 | 744 | 240,000 |
| 2024/07/05 | 734 | 734 | 724 | 729 | 112,900 |
| 2024/07/04 | 732 | 737 | 731 | 736 | 73,900 |
| 2024/07/03 | 734 | 737 | 731 | 735 | 101,300 |
| 2024/07/02 | 730 | 736 | 726 | 735 | 196,500 |
| 2024/07/01 | 730 | 734 | 726 | 729 | 159,300 |
| 2024/06/28 | 724 | 729 | 721 | 726 | 149,400 |
| 2024/06/27 | 712 | 722 | 711 | 722 | 358,000 |
| 2024/06/26 | 729 | 733 | 725 | 730 | 379,900 |
| 2024/06/25 | 719 | 731 | 718 | 731 | 291,700 |
| 2024/06/24 | 713 | 718 | 711 | 715 | 156,000 |
| 2024/06/21 | 717 | 723 | 709 | 710 | 278,700 |
| 2024/06/20 | 719 | 722 | 715 | 719 | 173,600 |
| 2024/06/19 | 717 | 722 | 714 | 717 | 91,100 |
| 2024/06/18 | 715 | 718 | 712 | 713 | 102,300 |
| 2024/06/17 | 720 | 720 | 704 | 710 | 278,200 |
| 2024/06/14 | 710 | 725 | 710 | 723 | 290,700 |
| 2024/06/13 | 716 | 716 | 710 | 711 | 100,300 |
| 2024/06/12 | 709 | 719 | 709 | 717 | 127,300 |
| 2024/06/11 | 715 | 719 | 714 | 714 | 110,100 |
| 2024/06/10 | 713 | 717 | 713 | 714 | 175,600 |
| 2024/06/07 | 709 | 712 | 708 | 711 | 113,700 |
| 2024/06/06 | 714 | 714 | 704 | 708 | 281,900 |
| 2024/06/05 | 715 | 715 | 709 | 709 | 133,000 |
| 2024/06/04 | 721 | 723 | 715 | 715 | 100,000 |
| 2024/06/03 | 725 | 727 | 719 | 721 | 116,500 |
| 2024/05/31 | 715 | 723 | 715 | 722 | 128,200 |
| 2024/05/30 | 710 | 714 | 704 | 713 | 258,900 |
| 2024/05/29 | 715 | 719 | 712 | 712 | 91,200 |
| 2024/05/28 | 715 | 720 | 714 | 715 | 113,500 |
| 2024/05/27 | 715 | 716 | 706 | 714 | 313,300 |
| 2024/05/24 | 710 | 715 | 707 | 715 | 223,000 |
| 2024/05/23 | 716 | 723 | 713 | 722 | 181,100 |
| 2024/05/22 | 716 | 717 | 710 | 710 | 197,600 |
| 2024/05/21 | 720 | 727 | 715 | 715 | 180,600 |
| 2024/05/20 | 724 | 727 | 718 | 719 | 123,300 |
| 2024/05/17 | 718 | 726 | 715 | 724 | 111,300 |
| 2024/05/16 | 724 | 724 | 715 | 719 | 158,200 |
| 2024/05/15 | 729 | 730 | 720 | 720 | 131,200 |
| 2024/05/14 | 729 | 733 | 720 | 728 | 165,900 |
| 2024/05/13 | 731 | 746 | 726 | 729 | 231,500 |
| 2024/05/10 | 746 | 751 | 737 | 743 | 174,900 |
| 2024/05/09 | 741 | 746 | 737 | 743 | 124,600 |
| 2024/05/08 | 736 | 749 | 736 | 742 | 160,200 |
| 2024/05/07 | 737 | 741 | 735 | 740 | 115,600 |
| 2024/05/02 | 729 | 738 | 729 | 733 | 125,700 |
| 2024/05/01 | 726 | 732 | 724 | 731 | 125,100 |
| 2024/04/30 | 721 | 734 | 720 | 732 | 178,800 |
| 2024/04/26 | 713 | 720 | 708 | 715 | 202,600 |
| 2024/04/25 | 718 | 720 | 713 | 713 | 146,200 |
| 2024/04/24 | 717 | 724 | 716 | 722 | 143,700 |
| 2024/04/23 | 717 | 717 | 712 | 716 | 100,500 |
| 2024/04/22 | 717 | 717 | 711 | 713 | 153,800 |
| 2024/04/19 | 720 | 724 | 706 | 709 | 330,100 |
| 2024/04/18 | 719 | 733 | 719 | 730 | 163,200 |
| 2024/04/17 | 726 | 728 | 717 | 720 | 185,500 |
| 2024/04/16 | 739 | 740 | 724 | 724 | 205,700 |
| 2024/04/15 | 732 | 742 | 726 | 740 | 132,800 |
| 2024/04/12 | 735 | 739 | 732 | 734 | 103,700 |
| 2024/04/11 | 726 | 733 | 724 | 733 | 95,800 |
| 2024/04/10 | 729 | 733 | 728 | 731 | 136,900 |
| 2024/04/09 | 734 | 734 | 725 | 729 | 92,800 |
| 2024/04/08 | 720 | 733 | 720 | 732 | 230,600 |
| 2024/04/05 | 713 | 720 | 710 | 718 | 229,800 |
| 2024/04/04 | 719 | 721 | 715 | 716 | 178,500 |
| 2024/04/03 | 712 | 718 | 707 | 715 | 269,300 |
| 2024/04/02 | 728 | 728 | 713 | 715 | 224,900 |
| 2024/04/01 | 719 | 728 | 719 | 722 | 239,300 |
| 2024/03/29 | 729 | 731 | 721 | 721 | 204,000 |
| 2024/03/28 | 729 | 729 | 719 | 719 | 218,600 |
| 2024/03/27 | 724 | 729 | 720 | 726 | 140,200 |
| 2024/03/26 | 719 | 725 | 714 | 724 | 234,400 |
| 2024/03/25 | 732 | 733 | 718 | 720 | 268,100 |
| 2024/03/22 | 747 | 749 | 735 | 736 | 174,900 |
| 2024/03/21 | 747 | 755 | 744 | 749 | 253,400 |
| 2024/03/19 | 730 | 742 | 729 | 737 | 234,800 |
| 2024/03/18 | 726 | 731 | 723 | 729 | 161,900 |
| 2024/03/15 | 719 | 724 | 715 | 724 | 147,400 |
| 2024/03/14 | 718 | 719 | 710 | 717 | 118,600 |
| 2024/03/13 | 717 | 718 | 708 | 713 | 160,400 |
| 2024/03/12 | 711 | 717 | 705 | 717 | 163,500 |
| 2024/03/11 | 718 | 718 | 707 | 712 | 197,500 |
| 2024/03/08 | 711 | 727 | 711 | 723 | 196,600 |
| 2024/03/07 | 721 | 722 | 712 | 712 | 128,800 |
| 2024/03/06 | 715 | 718 | 711 | 717 | 121,600 |
| 2024/03/05 | 715 | 717 | 708 | 714 | 181,900 |
| 2024/03/04 | 729 | 730 | 716 | 718 | 219,700 |
| 2024/03/01 | 738 | 738 | 726 | 732 | 178,100 |
| 2024/02/29 | 743 | 746 | 736 | 744 | 169,700 |
| 2024/02/28 | 733 | 747 | 732 | 745 | 166,400 |
| 2024/02/27 | 731 | 744 | 731 | 740 | 138,500 |
| 2024/02/26 | 721 | 733 | 721 | 727 | 153,300 |
| 2024/02/22 | 724 | 724 | 713 | 714 | 133,400 |
| 2024/02/21 | 723 | 725 | 714 | 717 | 107,000 |
| 2024/02/20 | 723 | 730 | 723 | 726 | 103,000 |
| 2024/02/19 | 716 | 726 | 715 | 723 | 88,300 |
| 2024/02/16 | 722 | 723 | 713 | 716 | 207,400 |
| 2024/02/15 | 758 | 758 | 714 | 717 | 376,300 |
| 2024/02/14 | 740 | 779 | 740 | 756 | 613,700 |
| 2024/02/13 | 723 | 733 | 715 | 729 | 274,000 |
| 2024/02/09 | 721 | 724 | 716 | 717 | 128,200 |
| 2024/02/08 | 720 | 723 | 709 | 719 | 195,500 |
| 2024/02/07 | 714 | 728 | 714 | 720 | 187,700 |
| 2024/02/06 | 713 | 716 | 710 | 714 | 111,400 |
| 2024/02/05 | 707 | 717 | 706 | 713 | 128,900 |
| 2024/02/02 | 703 | 708 | 697 | 704 | 138,700 |
| 2024/02/01 | 714 | 714 | 702 | 702 | 140,100 |
| 2024/01/31 | 710 | 715 | 706 | 714 | 164,300 |
| 2024/01/30 | 720 | 721 | 710 | 711 | 212,800 |
| 2024/01/29 | 721 | 724 | 719 | 721 | 77,400 |
| 2024/01/26 | 728 | 729 | 719 | 720 | 159,000 |
| 2024/01/25 | 726 | 732 | 722 | 731 | 133,000 |
| 2024/01/24 | 726 | 728 | 721 | 723 | 155,800 |
| 2024/01/23 | 728 | 734 | 725 | 726 | 164,200 |
| 2024/01/22 | 730 | 732 | 725 | 729 | 98,300 |
| 2024/01/19 | 729 | 731 | 722 | 722 | 112,600 |
| 2024/01/18 | 727 | 731 | 724 | 725 | 193,000 |
| 2024/01/17 | 736 | 742 | 723 | 723 | 167,100 |
| 2024/01/16 | 745 | 748 | 735 | 735 | 114,600 |
| 2024/01/15 | 743 | 753 | 743 | 746 | 151,900 |
| 2024/01/12 | 746 | 752 | 738 | 745 | 165,200 |
| 2024/01/11 | 749 | 753 | 745 | 745 | 155,100 |
| 2024/01/10 | 743 | 747 | 738 | 744 | 154,700 |
| 2024/01/09 | 729 | 742 | 729 | 740 | 172,000 |
| 2024/01/05 | 735 | 736 | 727 | 727 | 123,600 |
| 2024/01/04 | 725 | 734 | 715 | 733 | 200,200 |