ソラスト(6197)の株価時系列情報
ソラスト(6197)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 432 | 436 | 421 | 423 | 303,000 |
| 2025/06/12 | 427 | 430 | 423 | 428 | 387,300 |
| 2025/06/11 | 420 | 427 | 419 | 426 | 407,800 |
| 2025/06/10 | 420 | 421 | 415 | 417 | 678,500 |
| 2025/06/09 | 415 | 419 | 411 | 416 | 505,200 |
| 2025/06/06 | 418 | 420 | 414 | 415 | 198,900 |
| 2025/06/05 | 419 | 423 | 416 | 419 | 321,600 |
| 2025/06/04 | 417 | 423 | 417 | 419 | 201,900 |
| 2025/06/03 | 413 | 421 | 410 | 416 | 316,400 |
| 2025/06/02 | 409 | 413 | 407 | 412 | 546,600 |
| 2025/05/30 | 411 | 413 | 405 | 413 | 629,600 |
| 2025/05/29 | 416 | 416 | 412 | 415 | 319,600 |
| 2025/05/28 | 417 | 417 | 414 | 417 | 219,000 |
| 2025/05/27 | 411 | 416 | 408 | 415 | 253,000 |
| 2025/05/26 | 417 | 418 | 413 | 413 | 122,500 |
| 2025/05/23 | 415 | 419 | 415 | 417 | 136,400 |
| 2025/05/22 | 414 | 422 | 413 | 417 | 215,600 |
| 2025/05/21 | 419 | 424 | 415 | 415 | 468,800 |
| 2025/05/20 | 421 | 421 | 417 | 419 | 253,700 |
| 2025/05/19 | 420 | 422 | 418 | 422 | 218,400 |
| 2025/05/16 | 422 | 422 | 417 | 420 | 465,500 |
| 2025/05/15 | 423 | 424 | 421 | 423 | 171,600 |
| 2025/05/14 | 425 | 430 | 420 | 427 | 309,900 |
| 2025/05/13 | 436 | 436 | 423 | 426 | 413,600 |
| 2025/05/12 | 449 | 449 | 435 | 435 | 281,200 |
| 2025/05/09 | 448 | 451 | 445 | 450 | 123,500 |
| 2025/05/08 | 448 | 448 | 443 | 446 | 60,700 |
| 2025/05/07 | 448 | 451 | 445 | 448 | 144,700 |
| 2025/05/02 | 444 | 449 | 443 | 448 | 99,700 |
| 2025/05/01 | 444 | 445 | 439 | 445 | 159,500 |
| 2025/04/30 | 444 | 444 | 439 | 441 | 125,900 |
| 2025/04/28 | 443 | 446 | 442 | 445 | 112,100 |
| 2025/04/25 | 445 | 446 | 442 | 444 | 51,400 |
| 2025/04/24 | 447 | 449 | 444 | 445 | 93,100 |
| 2025/04/23 | 450 | 450 | 447 | 450 | 105,200 |
| 2025/04/22 | 442 | 445 | 438 | 445 | 119,800 |
| 2025/04/21 | 446 | 449 | 441 | 442 | 91,500 |
| 2025/04/18 | 447 | 451 | 442 | 450 | 149,100 |
| 2025/04/17 | 447 | 453 | 443 | 445 | 172,200 |
| 2025/04/16 | 440 | 447 | 437 | 445 | 207,300 |
| 2025/04/15 | 441 | 441 | 437 | 440 | 174,100 |
| 2025/04/14 | 438 | 444 | 436 | 441 | 203,800 |
| 2025/04/11 | 425 | 431 | 420 | 431 | 340,500 |
| 2025/04/10 | 455 | 455 | 433 | 439 | 211,500 |
| 2025/04/09 | 415 | 421 | 410 | 416 | 354,900 |
| 2025/04/08 | 416 | 427 | 409 | 427 | 361,900 |
| 2025/04/07 | 397 | 412 | 392 | 402 | 648,200 |
| 2025/04/04 | 439 | 439 | 423 | 429 | 510,600 |
| 2025/04/03 | 444 | 444 | 436 | 442 | 257,900 |
| 2025/04/02 | 457 | 457 | 450 | 450 | 164,500 |
| 2025/04/01 | 465 | 465 | 455 | 455 | 128,500 |
| 2025/03/31 | 459 | 462 | 454 | 458 | 287,500 |
| 2025/03/28 | 473 | 475 | 468 | 472 | 161,900 |
| 2025/03/27 | 481 | 483 | 477 | 483 | 172,900 |
| 2025/03/26 | 480 | 483 | 478 | 483 | 183,100 |
| 2025/03/25 | 473 | 480 | 473 | 480 | 90,500 |
| 2025/03/24 | 474 | 478 | 472 | 475 | 175,400 |
| 2025/03/21 | 468 | 473 | 467 | 473 | 93,800 |
| 2025/03/19 | 464 | 470 | 463 | 470 | 156,400 |
| 2025/03/18 | 458 | 465 | 457 | 463 | 185,800 |
| 2025/03/17 | 458 | 461 | 456 | 456 | 192,500 |
| 2025/03/14 | 457 | 458 | 454 | 456 | 295,300 |
| 2025/03/13 | 461 | 461 | 456 | 459 | 191,000 |
| 2025/03/12 | 457 | 460 | 455 | 460 | 196,600 |
| 2025/03/11 | 462 | 462 | 453 | 459 | 356,200 |
| 2025/03/10 | 471 | 471 | 465 | 466 | 151,800 |
| 2025/03/07 | 470 | 471 | 464 | 471 | 175,400 |
| 2025/03/06 | 472 | 478 | 470 | 478 | 129,900 |
| 2025/03/05 | 474 | 474 | 459 | 469 | 392,900 |
| 2025/03/04 | 481 | 481 | 469 | 472 | 129,900 |
| 2025/03/03 | 479 | 485 | 477 | 483 | 339,200 |
| 2025/02/28 | 468 | 471 | 463 | 471 | 192,500 |
| 2025/02/27 | 464 | 469 | 462 | 468 | 144,400 |
| 2025/02/26 | 458 | 463 | 452 | 462 | 286,200 |
| 2025/02/25 | 461 | 466 | 458 | 460 | 266,800 |
| 2025/02/21 | 470 | 470 | 463 | 469 | 137,300 |
| 2025/02/20 | 481 | 481 | 468 | 472 | 166,900 |
| 2025/02/19 | 480 | 487 | 480 | 480 | 91,800 |
| 2025/02/18 | 483 | 483 | 475 | 482 | 126,100 |
| 2025/02/17 | 476 | 489 | 476 | 485 | 205,700 |
| 2025/02/14 | 492 | 495 | 472 | 474 | 324,400 |
| 2025/02/13 | 501 | 507 | 489 | 496 | 706,300 |
| 2025/02/12 | 470 | 489 | 464 | 485 | 420,400 |
| 2025/02/10 | 466 | 468 | 465 | 465 | 71,400 |
| 2025/02/07 | 465 | 469 | 464 | 467 | 110,700 |
| 2025/02/06 | 463 | 468 | 463 | 467 | 140,700 |
| 2025/02/05 | 460 | 463 | 459 | 461 | 136,900 |
| 2025/02/04 | 471 | 471 | 459 | 460 | 155,700 |
| 2025/02/03 | 475 | 475 | 463 | 463 | 180,400 |
| 2025/01/31 | 474 | 475 | 470 | 475 | 91,800 |
| 2025/01/30 | 477 | 477 | 471 | 472 | 91,300 |
| 2025/01/29 | 486 | 486 | 474 | 474 | 170,100 |
| 2025/01/28 | 476 | 488 | 476 | 486 | 145,100 |
| 2025/01/27 | 480 | 484 | 478 | 481 | 107,600 |
| 2025/01/24 | 473 | 481 | 473 | 476 | 78,900 |
| 2025/01/23 | 475 | 477 | 472 | 475 | 104,900 |
| 2025/01/22 | 477 | 479 | 476 | 476 | 49,900 |
| 2025/01/21 | 472 | 478 | 472 | 475 | 105,500 |
| 2025/01/20 | 466 | 474 | 466 | 472 | 110,100 |
| 2025/01/17 | 469 | 470 | 464 | 467 | 93,000 |
| 2025/01/16 | 471 | 473 | 465 | 470 | 161,700 |
| 2025/01/15 | 464 | 469 | 462 | 468 | 110,200 |
| 2025/01/14 | 464 | 468 | 460 | 464 | 154,900 |
| 2025/01/10 | 463 | 466 | 458 | 464 | 188,100 |
| 2025/01/09 | 461 | 464 | 458 | 462 | 266,900 |
| 2025/01/08 | 465 | 465 | 462 | 462 | 148,700 |
| 2025/01/07 | 469 | 471 | 462 | 465 | 180,900 |
| 2025/01/06 | 476 | 476 | 469 | 469 | 278,500 |
| 2024/12/30 | 471 | 476 | 470 | 474 | 174,500 |
| 2024/12/27 | 468 | 474 | 467 | 474 | 185,000 |
| 2024/12/26 | 463 | 470 | 463 | 469 | 434,300 |
| 2024/12/25 | 463 | 464 | 457 | 461 | 206,500 |
| 2024/12/24 | 461 | 464 | 460 | 463 | 163,000 |
| 2024/12/23 | 465 | 468 | 462 | 464 | 215,500 |
| 2024/12/20 | 467 | 469 | 460 | 460 | 204,600 |
| 2024/12/19 | 460 | 466 | 457 | 466 | 178,800 |
| 2024/12/18 | 471 | 471 | 461 | 463 | 108,700 |
| 2024/12/17 | 475 | 475 | 465 | 465 | 245,200 |
| 2024/12/16 | 474 | 475 | 470 | 472 | 92,800 |
| 2024/12/13 | 474 | 476 | 470 | 473 | 132,000 |
| 2024/12/12 | 473 | 478 | 472 | 473 | 155,300 |
| 2024/12/11 | 479 | 479 | 472 | 472 | 114,300 |
| 2024/12/10 | 485 | 485 | 479 | 480 | 145,300 |
| 2024/12/09 | 465 | 484 | 465 | 482 | 223,600 |
| 2024/12/06 | 470 | 472 | 462 | 467 | 139,100 |
| 2024/12/05 | 465 | 469 | 461 | 466 | 197,000 |
| 2024/12/04 | 463 | 465 | 460 | 461 | 196,400 |
| 2024/12/03 | 463 | 466 | 462 | 464 | 190,300 |
| 2024/12/02 | 462 | 466 | 458 | 466 | 277,200 |
| 2024/11/29 | 464 | 465 | 461 | 461 | 102,300 |
| 2024/11/28 | 461 | 466 | 461 | 463 | 117,200 |
| 2024/11/27 | 461 | 464 | 458 | 462 | 228,900 |
| 2024/11/26 | 479 | 479 | 465 | 467 | 247,100 |
| 2024/11/25 | 480 | 481 | 475 | 476 | 271,300 |
| 2024/11/22 | 472 | 479 | 469 | 472 | 307,300 |
| 2024/11/21 | 472 | 475 | 469 | 475 | 182,400 |
| 2024/11/20 | 475 | 475 | 469 | 472 | 271,900 |
| 2024/11/19 | 477 | 479 | 467 | 472 | 543,900 |
| 2024/11/18 | 474 | 484 | 470 | 477 | 319,400 |
| 2024/11/15 | 492 | 492 | 474 | 474 | 281,000 |
| 2024/11/14 | 496 | 498 | 492 | 493 | 198,600 |
| 2024/11/13 | 496 | 501 | 495 | 499 | 255,100 |
| 2024/11/12 | 517 | 518 | 494 | 505 | 1,824,400 |
| 2024/11/11 | 481 | 493 | 475 | 483 | 587,300 |
| 2024/11/08 | 485 | 486 | 481 | 485 | 220,200 |
| 2024/11/07 | 480 | 484 | 477 | 480 | 211,400 |
| 2024/11/06 | 483 | 486 | 476 | 480 | 175,700 |
| 2024/11/05 | 484 | 485 | 476 | 482 | 121,900 |
| 2024/11/01 | 484 | 485 | 478 | 479 | 198,700 |
| 2024/10/31 | 491 | 491 | 487 | 490 | 149,700 |
| 2024/10/30 | 491 | 492 | 486 | 489 | 292,800 |
| 2024/10/29 | 488 | 491 | 485 | 491 | 126,900 |
| 2024/10/28 | 483 | 488 | 481 | 484 | 113,100 |
| 2024/10/25 | 484 | 487 | 479 | 483 | 110,500 |
| 2024/10/24 | 486 | 490 | 482 | 490 | 167,100 |
| 2024/10/23 | 496 | 496 | 487 | 490 | 140,900 |
| 2024/10/22 | 505 | 508 | 495 | 496 | 228,100 |
| 2024/10/21 | 504 | 510 | 501 | 508 | 83,200 |
| 2024/10/18 | 517 | 517 | 508 | 509 | 74,700 |
| 2024/10/17 | 510 | 516 | 508 | 510 | 96,400 |
| 2024/10/16 | 509 | 517 | 508 | 515 | 227,600 |
| 2024/10/15 | 514 | 520 | 512 | 516 | 200,100 |
| 2024/10/11 | 519 | 521 | 509 | 512 | 274,300 |
| 2024/10/10 | 527 | 530 | 521 | 523 | 124,800 |
| 2024/10/09 | 534 | 534 | 525 | 528 | 191,800 |
| 2024/10/08 | 533 | 534 | 524 | 531 | 355,500 |
| 2024/10/07 | 550 | 550 | 542 | 546 | 185,200 |
| 2024/10/04 | 555 | 556 | 544 | 544 | 185,300 |
| 2024/10/03 | 558 | 565 | 554 | 556 | 357,700 |
| 2024/10/02 | 546 | 551 | 539 | 541 | 232,600 |
| 2024/10/01 | 557 | 557 | 548 | 550 | 158,300 |
| 2024/09/30 | 556 | 563 | 553 | 558 | 200,900 |
| 2024/09/27 | 575 | 575 | 562 | 566 | 172,600 |
| 2024/09/26 | 577 | 580 | 571 | 580 | 213,000 |
| 2024/09/25 | 576 | 582 | 573 | 574 | 150,000 |
| 2024/09/24 | 572 | 582 | 571 | 578 | 346,600 |
| 2024/09/20 | 570 | 571 | 560 | 566 | 299,500 |
| 2024/09/19 | 558 | 566 | 551 | 558 | 199,300 |
| 2024/09/18 | 563 | 568 | 548 | 553 | 181,200 |
| 2024/09/17 | 550 | 562 | 542 | 560 | 352,100 |
| 2024/09/13 | 545 | 547 | 534 | 539 | 265,100 |
| 2024/09/12 | 560 | 560 | 545 | 547 | 229,100 |
| 2024/09/11 | 563 | 563 | 549 | 555 | 216,500 |
| 2024/09/10 | 560 | 570 | 554 | 564 | 254,000 |
| 2024/09/09 | 548 | 560 | 548 | 557 | 372,500 |
| 2024/09/06 | 571 | 571 | 559 | 562 | 276,300 |
| 2024/09/05 | 570 | 582 | 567 | 571 | 369,600 |
| 2024/09/04 | 567 | 576 | 563 | 566 | 260,300 |
| 2024/09/03 | 575 | 580 | 567 | 580 | 263,800 |
| 2024/09/02 | 583 | 583 | 573 | 581 | 224,500 |
| 2024/08/30 | 584 | 588 | 576 | 583 | 246,900 |
| 2024/08/29 | 587 | 595 | 580 | 584 | 191,100 |
| 2024/08/28 | 592 | 593 | 581 | 590 | 296,800 |
| 2024/08/27 | 588 | 600 | 579 | 596 | 552,300 |
| 2024/08/26 | 558 | 581 | 558 | 578 | 790,700 |
| 2024/08/23 | 548 | 559 | 544 | 553 | 388,800 |
| 2024/08/22 | 539 | 546 | 534 | 546 | 207,100 |
| 2024/08/21 | 527 | 547 | 523 | 543 | 390,300 |
| 2024/08/20 | 521 | 527 | 517 | 527 | 206,500 |
| 2024/08/19 | 526 | 533 | 520 | 521 | 164,500 |