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
2026/03/11 1,002 1,019 994 1,004 1,435,500
2026/03/10 980 999 970 991 1,229,100
2026/03/09 963 979 953 975 1,242,100
2026/03/06 1,000 1,003 980 993 1,700,400
2026/03/05 997 1,021 990 1,014 2,059,300
2026/03/04 999 1,005 961 984 2,506,600
2026/03/03 1,001 1,020 990 995 1,573,800
2026/03/02 966 1,018 963 1,016 3,612,200
2026/02/27 940 970 931 952 1,732,600
2026/02/26 932 941 926 937 766,600
2026/02/25 926 937 906 935 1,521,900
2026/02/24 927 944 911 940 2,101,000
2026/02/20 903 920 893 920 976,200
2026/02/19 902 918 897 915 868,600
2026/02/18 897 917 886 912 1,048,100
2026/02/17 894 895 869 885 1,770,700
2026/02/16 918 920 891 896 1,745,400
2026/02/13 918 940 908 933 1,380,400
2026/02/12 937 943 891 917 4,617,200
2026/02/10 980 999 971 997 3,463,200
2026/02/09 967 980 957 972 1,566,500
2026/02/06 947 959 941 956 1,053,800
2026/02/05 955 971 949 958 884,800
2026/02/04 939 959 938 948 943,500
2026/02/03 924 943 922 940 843,100
2026/02/02 928 947 909 917 1,508,900
2026/01/30 940 970 907 915 3,882,700
2026/01/29 871 890 859 880 1,203,700
2026/01/28 888 891 865 884 831,600
2026/01/27 888 912 886 894 533,000
2026/01/26 890 899 883 888 422,200
2026/01/23 890 902 888 896 824,800
2026/01/22 882 890 876 885 503,900
2026/01/21 861 880 858 879 744,300
2026/01/20 865 886 859 877 970,500
2026/01/19 863 865 857 860 579,100
2026/01/16 860 864 842 863 790,100
2026/01/15 865 870 860 867 533,900
2026/01/14 866 872 852 860 983,700
2026/01/13 863 869 847 866 794,500
2026/01/09 862 870 847 857 1,213,400
2026/01/08 849 884 847 869 1,351,100
2026/01/07 864 869 849 860 1,184,100
2026/01/06 855 882 854 873 1,031,900
2026/01/05 850 866 832 859 1,345,600
2025/12/30 845 855 844 848 823,000
2025/12/29 835 847 821 841 822,800
2025/12/26 826 835 824 830 688,000
2025/12/25 816 839 816 833 1,010,100
2025/12/24 835 840 809 820 2,142,000
2025/12/23 849 862 832 850 1,532,800
2025/12/22 835 849 827 844 1,125,000
2025/12/19 831 857 822 850 1,286,300
2025/12/18 855 861 816 824 1,940,700
2025/12/17 880 896 841 855 2,216,300
2025/12/16 848 918 832 883 3,586,900
2025/12/15 790 869 772 863 3,590,900
2025/12/12 817 893 775 800 14,784,500
2025/12/11 757 757 757 757 887,200
2025/12/10 657 657 657 657 675,800
2025/12/09 552 560 550 557 345,500
2025/12/08 546 555 545 555 239,600
2025/12/05 550 550 543 546 253,900
2025/12/04 551 556 550 556 251,000
2025/12/03 559 559 552 556 228,100
2025/12/02 560 566 559 561 267,500
2025/12/01 566 572 559 564 520,700
2025/11/28 557 567 555 562 562,800
2025/11/27 556 560 548 551 375,100
2025/11/26 546 549 541 549 337,700
2025/11/25 550 551 535 545 445,800
2025/11/21 528 549 526 547 447,900
2025/11/20 534 540 528 529 254,000
2025/11/19 517 530 513 528 339,800
2025/11/18 514 524 514 519 214,400
2025/11/17 511 516 508 514 141,700
2025/11/14 521 523 510 513 308,700
2025/11/13 524 531 514 521 381,200
2025/11/12 505 510 502 504 193,700
2025/11/11 503 507 498 503 181,900
2025/11/10 505 512 503 506 186,600
2025/11/07 502 502 495 500 158,800
2025/11/06 500 505 498 502 159,900
2025/11/05 500 503 498 502 252,500
2025/11/04 496 503 488 500 205,600
2025/10/31 513 514 500 504 169,100
2025/10/30 505 511 505 511 576,300
2025/10/29 515 518 505 508 277,800
2025/10/28 526 528 509 513 336,300
2025/10/27 530 530 525 528 103,400
2025/10/24 530 532 523 527 141,700
2025/10/23 513 528 512 525 360,900
2025/10/22 506 517 506 515 332,300
2025/10/21 508 508 502 505 91,500
2025/10/20 506 508 502 506 146,300
2025/10/17 498 502 496 501 137,900
2025/10/16 490 499 490 496 180,100
2025/10/15 487 491 487 490 154,700
2025/10/14 489 491 478 482 315,100
2025/10/10 498 500 493 497 145,000
2025/10/09 504 505 497 502 201,900
2025/10/08 506 511 502 503 170,400
2025/10/07 508 512 507 510 213,800
2025/10/06 514 519 505 508 598,300
2025/10/03 482 490 482 489 186,300
2025/10/02 485 489 475 482 219,600
2025/10/01 490 490 481 485 309,400
2025/09/30 496 496 488 489 188,700
2025/09/29 491 497 486 494 252,700
2025/09/26 492 500 492 500 259,800
2025/09/25 490 497 488 494 235,100
2025/09/24 490 492 487 492 158,800
2025/09/22 491 495 489 490 224,100
2025/09/19 490 495 485 491 421,200
2025/09/18 489 489 483 489 180,300
2025/09/17 487 490 485 486 162,000
2025/09/16 488 491 486 487 154,600
2025/09/12 485 490 483 490 261,400
2025/09/11 482 488 481 485 165,000
2025/09/10 482 486 481 484 191,600
2025/09/09 490 493 482 482 227,400
2025/09/08 490 494 486 490 237,700
2025/09/05 485 489 485 487 134,500
2025/09/04 485 488 481 486 205,300
2025/09/03 480 484 480 484 140,900
2025/09/02 484 488 482 483 157,400
2025/09/01 480 491 480 485 290,900
2025/08/29 481 485 479 479 220,500
2025/08/28 485 486 480 483 326,500
2025/08/27 485 490 484 486 252,000
2025/08/26 490 493 485 489 258,900
2025/08/25 487 494 484 490 335,800
2025/08/22 484 489 483 486 244,600
2025/08/21 485 487 481 484 246,800
2025/08/20 486 489 482 485 180,200
2025/08/19 477 490 474 487 357,300
2025/08/18 476 485 474 480 360,900
2025/08/15 477 482 476 477 404,500
2025/08/14 473 482 472 476 644,600
2025/08/13 480 484 468 472 1,438,400
2025/08/12 447 451 441 441 400,300
2025/08/08 449 450 443 446 262,900
2025/08/07 446 448 443 447 250,300
2025/08/06 443 447 440 447 214,900
2025/08/05 438 440 435 439 143,100
2025/08/04 435 438 433 437 148,200
2025/08/01 430 439 429 439 277,500
2025/07/31 426 431 423 430 334,100
2025/07/30 425 427 422 426 174,500
2025/07/29 421 427 419 424 235,100
2025/07/28 423 424 421 423 210,800
2025/07/25 426 426 422 422 126,200
2025/07/24 425 427 424 426 199,400
2025/07/23 419 424 417 424 273,200
2025/07/22 418 421 417 417 144,900
2025/07/18 420 422 418 418 167,600
2025/07/17 419 421 417 419 183,500
2025/07/16 421 422 417 419 156,300
2025/07/15 423 423 419 419 176,400
2025/07/14 425 427 421 423 144,100
2025/07/11 424 427 423 425 202,700
2025/07/10 421 423 417 422 266,700
2025/07/09 423 423 420 421 342,100
2025/07/08 417 422 415 422 253,900
2025/07/07 421 422 417 417 143,700
2025/07/04 420 421 417 420 220,000
2025/07/03 416 423 416 417 397,300
2025/07/02 412 415 411 412 237,700
2025/07/01 416 416 412 413 234,100
2025/06/30 419 420 417 417 230,800
2025/06/27 416 421 416 418 218,000
2025/06/26 412 418 412 415 309,700
2025/06/25 414 416 411 411 349,200
2025/06/24 414 420 413 418 329,500
2025/06/23 411 412 406 411 277,600
2025/06/20 415 416 410 412 457,300
2025/06/19 419 419 414 417 348,900
2025/06/18 422 425 419 421 216,500
2025/06/17 428 431 424 425 246,600
2025/06/16 423 426 421 425 127,700
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

このページの先頭へ