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
2016/12/30 1,193 1,206 1,191 1,204 72,300
2016/12/29 1,210 1,234 1,195 1,201 123,300
2016/12/28 1,182 1,209 1,182 1,207 134,000
2016/12/27 1,189 1,195 1,174 1,182 211,000
2016/12/26 1,185 1,205 1,182 1,185 163,700
2016/12/22 1,191 1,194 1,177 1,186 114,300
2016/12/21 1,205 1,207 1,189 1,198 171,900
2016/12/20 1,200 1,208 1,189 1,196 102,000
2016/12/19 1,196 1,199 1,172 1,189 103,400
2016/12/16 1,180 1,189 1,180 1,183 72,500
2016/12/15 1,165 1,179 1,165 1,176 71,900
2016/12/14 1,179 1,180 1,157 1,166 84,100
2016/12/13 1,166 1,175 1,150 1,173 67,600
2016/12/12 1,163 1,169 1,155 1,166 73,500
2016/12/09 1,141 1,157 1,141 1,153 80,200
2016/12/08 1,164 1,164 1,138 1,145 113,800
2016/12/07 1,171 1,179 1,161 1,165 76,200
2016/12/06 1,176 1,189 1,174 1,179 63,600
2016/12/05 1,206 1,206 1,175 1,184 93,300
2016/12/02 1,195 1,197 1,185 1,194 80,900
2016/12/01 1,220 1,220 1,185 1,195 128,800
2016/11/30 1,197 1,210 1,183 1,187 128,100
2016/11/29 1,186 1,197 1,184 1,192 73,200
2016/11/28 1,185 1,196 1,181 1,194 68,800
2016/11/25 1,188 1,203 1,175 1,185 121,500
2016/11/24 1,206 1,206 1,191 1,195 85,100
2016/11/22 1,209 1,209 1,187 1,195 108,200
2016/11/21 1,199 1,234 1,194 1,212 169,100
2016/11/18 1,179 1,194 1,167 1,183 134,000
2016/11/17 1,145 1,175 1,135 1,171 99,600
2016/11/16 1,160 1,160 1,126 1,137 106,400
2016/11/15 1,115 1,136 1,111 1,132 97,200
2016/11/14 1,125 1,126 1,112 1,115 107,700
2016/11/11 1,156 1,156 1,109 1,117 155,700
2016/11/10 1,150 1,160 1,121 1,152 198,300
2016/11/09 1,129 1,132 1,052 1,076 187,000
2016/11/08 1,123 1,126 1,105 1,114 54,500
2016/11/07 1,115 1,127 1,089 1,108 164,900
2016/11/04 1,119 1,126 1,102 1,116 125,000
2016/11/02 1,170 1,170 1,113 1,133 161,800
2016/11/01 1,197 1,197 1,173 1,178 103,700
2016/10/31 1,180 1,181 1,143 1,167 109,400
2016/10/28 1,150 1,182 1,150 1,180 200,500
2016/10/27 1,140 1,145 1,127 1,141 101,100
2016/10/26 1,130 1,143 1,108 1,115 98,900
2016/10/25 1,130 1,140 1,114 1,120 102,700
2016/10/24 1,148 1,149 1,116 1,141 277,000
2016/10/21 1,091 1,094 1,075 1,088 55,300
2016/10/20 1,119 1,120 1,066 1,075 124,000
2016/10/19 1,056 1,084 1,052 1,070 138,100
2016/10/18 1,047 1,051 1,020 1,032 91,900
2016/10/17 1,056 1,064 1,047 1,058 33,700
2016/10/14 1,058 1,066 1,046 1,053 30,700
2016/10/13 1,052 1,085 1,051 1,063 42,600
2016/10/12 1,053 1,070 1,049 1,054 40,100
2016/10/11 1,075 1,095 1,059 1,066 65,300
2016/10/07 1,112 1,113 1,087 1,093 73,600
2016/10/06 1,144 1,144 1,115 1,121 50,900
2016/10/05 1,120 1,139 1,111 1,137 51,200
2016/10/04 1,157 1,157 1,119 1,124 37,300
2016/10/03 1,130 1,162 1,129 1,151 66,400
2016/09/30 1,131 1,142 1,090 1,134 86,300
2016/09/29 1,155 1,163 1,126 1,147 87,200
2016/09/28 1,081 1,150 1,074 1,147 132,000
2016/09/27 1,100 1,159 1,086 1,131 233,500
2016/09/26 1,138 1,143 1,100 1,116 83,100
2016/09/23 1,078 1,150 1,078 1,138 114,100
2016/09/21 1,083 1,086 1,066 1,084 35,200
2016/09/20 1,085 1,090 1,063 1,083 81,100
2016/09/16 1,030 1,070 1,023 1,068 90,400
2016/09/15 1,035 1,039 1,006 1,017 48,900
2016/09/14 1,048 1,060 1,027 1,034 41,800
2016/09/13 1,028 1,063 1,028 1,044 38,500
2016/09/12 1,031 1,046 1,020 1,028 49,600
2016/09/09 1,045 1,056 1,027 1,038 78,000
2016/09/08 1,047 1,052 1,024 1,042 58,100
2016/09/07 1,045 1,059 1,040 1,042 61,400
2016/09/06 1,024 1,045 1,022 1,041 58,600
2016/09/05 997 1,023 989 1,023 110,400
2016/09/02 997 997 984 990 59,800
2016/09/01 1,000 1,013 991 994 93,300
2016/08/31 1,010 1,017 998 1,014 55,500
2016/08/30 998 1,008 987 1,007 73,600
2016/08/29 1,008 1,015 996 1,001 48,100
2016/08/26 1,000 1,016 990 1,008 88,400
2016/08/25 1,001 1,018 992 1,000 71,300
2016/08/24 1,002 1,026 1,002 1,022 53,100
2016/08/23 912 1,023 912 1,010 217,500
2016/08/22 1,042 1,055 1,039 1,047 41,400
2016/08/19 1,055 1,061 1,045 1,055 58,300
2016/08/18 1,049 1,060 1,030 1,054 52,200
2016/08/17 1,055 1,065 1,041 1,055 74,500
2016/08/16 1,063 1,071 1,053 1,054 55,100
2016/08/15 1,062 1,080 1,062 1,066 23,200
2016/08/12 1,083 1,088 1,067 1,070 34,100
2016/08/10 1,077 1,098 1,075 1,083 48,200
2016/08/09 1,072 1,096 1,068 1,094 51,200
2016/08/08 1,105 1,124 1,075 1,080 100,300
2016/08/05 1,081 1,092 1,072 1,082 45,900
2016/08/04 1,080 1,094 1,066 1,088 53,500
2016/08/03 1,105 1,114 1,072 1,079 67,900
2016/08/02 1,118 1,138 1,110 1,111 41,400
2016/08/01 1,101 1,150 1,096 1,125 172,400
2016/07/29 1,109 1,133 1,090 1,096 372,500
2016/07/28 1,067 1,117 1,052 1,110 641,400
2016/07/27 1,081 1,092 1,064 1,066 184,300
2016/07/26 1,086 1,097 1,072 1,080 86,300
2016/07/25 1,103 1,116 1,093 1,097 78,400
2016/07/22 1,092 1,112 1,090 1,098 74,300
2016/07/21 1,123 1,125 1,102 1,103 141,900
2016/07/20 1,131 1,148 1,112 1,121 116,900
2016/07/19 1,112 1,154 1,109 1,149 158,500
2016/07/15 1,146 1,147 1,111 1,121 183,300
2016/07/14 1,175 1,187 1,158 1,161 134,100
2016/07/13 1,207 1,220 1,176 1,183 166,500
2016/07/12 1,238 1,265 1,222 1,223 140,400
2016/07/11 1,202 1,255 1,201 1,238 144,000
2016/07/08 1,232 1,232 1,150 1,180 236,500
2016/07/07 1,232 1,246 1,210 1,210 183,200
2016/07/06 1,232 1,263 1,216 1,248 277,200
2016/07/05 1,296 1,296 1,190 1,288 660,000
2016/07/04 1,166 1,306 1,150 1,275 1,352,900
2016/07/01 1,195 1,199 1,146 1,152 491,600
2016/06/30 1,130 1,205 1,110 1,175 1,278,000
2016/06/29 1,222 1,227 1,060 1,091 3,663,600

このページの先頭へ