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
2017/12/29 2,616 2,624 2,541 2,554 255,300
2017/12/28 2,592 2,687 2,575 2,633 502,000
2017/12/27 2,536 2,619 2,534 2,587 188,300
2017/12/26 2,611 2,647 2,541 2,580 264,300
2017/12/25 2,670 2,686 2,634 2,639 122,300
2017/12/22 2,675 2,691 2,643 2,681 121,900
2017/12/21 2,691 2,710 2,635 2,699 262,100
2017/12/20 2,751 2,758 2,666 2,683 240,800
2017/12/19 2,770 2,788 2,735 2,758 215,900
2017/12/18 2,801 2,816 2,729 2,747 238,500
2017/12/15 2,790 2,810 2,741 2,800 121,100
2017/12/14 2,780 2,799 2,770 2,786 121,200
2017/12/13 2,769 2,828 2,749 2,789 300,300
2017/12/12 2,741 2,761 2,714 2,739 131,900
2017/12/11 2,725 2,740 2,668 2,725 177,300
2017/12/08 2,598 2,702 2,587 2,688 203,300
2017/12/07 2,600 2,664 2,578 2,616 170,000
2017/12/06 2,716 2,716 2,576 2,609 336,800
2017/12/05 2,665 2,730 2,627 2,713 240,600
2017/12/04 2,717 2,728 2,664 2,665 126,200
2017/12/01 2,697 2,738 2,625 2,724 261,200
2017/11/30 2,590 2,714 2,564 2,687 682,200
2017/11/29 2,560 2,570 2,525 2,560 197,200
2017/11/28 2,498 2,609 2,497 2,557 287,500
2017/11/27 2,508 2,520 2,491 2,498 206,000
2017/11/24 2,488 2,542 2,473 2,506 566,500
2017/11/22 2,420 2,442 2,387 2,438 363,000
2017/11/21 2,391 2,447 2,369 2,398 331,200
2017/11/20 2,421 2,439 2,378 2,419 247,000
2017/11/17 2,490 2,494 2,400 2,461 340,700
2017/11/16 2,403 2,497 2,392 2,474 251,500
2017/11/15 2,444 2,444 2,340 2,403 448,600
2017/11/14 2,468 2,562 2,435 2,456 359,800
2017/11/13 2,450 2,507 2,450 2,481 380,900
2017/11/10 2,333 2,468 2,310 2,429 267,600
2017/11/09 2,398 2,398 2,279 2,330 212,100
2017/11/08 2,328 2,388 2,296 2,388 126,000
2017/11/07 2,375 2,390 2,345 2,358 82,700
2017/11/06 2,413 2,413 2,346 2,391 157,800
2017/11/02 2,437 2,437 2,378 2,420 155,000
2017/11/01 2,427 2,455 2,413 2,437 127,900
2017/10/31 2,412 2,426 2,365 2,414 183,800
2017/10/30 2,370 2,414 2,314 2,413 295,700
2017/10/27 2,357 2,392 2,336 2,371 157,300
2017/10/26 2,300 2,349 2,300 2,332 214,200
2017/10/25 2,245 2,335 2,242 2,287 232,000
2017/10/24 2,199 2,238 2,172 2,227 104,900
2017/10/23 2,250 2,263 2,176 2,185 76,200
2017/10/20 2,199 2,213 2,153 2,207 137,000
2017/10/19 2,202 2,209 2,162 2,202 102,400
2017/10/18 2,233 2,275 2,188 2,202 161,800
2017/10/17 2,200 2,240 2,197 2,233 211,200
2017/10/16 2,172 2,233 2,124 2,192 334,400
2017/10/13 2,080 2,151 2,054 2,122 213,300
2017/10/12 2,055 2,109 2,044 2,062 188,400
2017/10/11 2,053 2,058 2,025 2,048 135,800
2017/10/10 2,077 2,100 2,036 2,055 236,300
2017/10/06 2,100 2,121 2,089 2,119 108,500
2017/10/05 2,140 2,175 2,102 2,111 133,600
2017/10/04 2,174 2,190 2,143 2,145 116,500
2017/10/03 2,207 2,231 2,138 2,149 135,900
2017/10/02 2,215 2,215 2,140 2,188 140,000
2017/09/29 2,164 2,210 2,163 2,193 168,800
2017/09/28 2,079 2,189 2,075 2,164 248,700
2017/09/27 2,070 2,075 2,030 2,038 111,000
2017/09/26 2,101 2,115 1,993 2,074 386,600
2017/09/25 2,170 2,202 2,073 2,133 278,200
2017/09/22 1,980 2,344 1,965 2,123 596,500
2017/09/21 1,981 2,004 1,942 1,958 199,200
2017/09/20 2,005 2,077 1,999 2,001 236,500
2017/09/19 2,006 2,030 1,994 2,024 184,300
2017/09/15 1,960 1,990 1,942 1,990 95,100
2017/09/14 1,997 2,004 1,951 1,969 190,900
2017/09/13 1,905 2,008 1,905 2,004 357,100
2017/09/12 1,920 1,934 1,897 1,902 160,800
2017/09/11 1,875 1,894 1,868 1,880 124,200
2017/09/08 1,836 1,878 1,827 1,850 123,000
2017/09/07 1,898 1,898 1,833 1,836 114,600
2017/09/06 1,787 1,877 1,782 1,864 146,400
2017/09/05 1,870 1,873 1,790 1,818 211,900
2017/09/04 1,980 1,980 1,862 1,884 262,900
2017/09/01 1,960 2,019 1,957 1,980 318,800
2017/08/31 1,946 1,964 1,919 1,947 188,100
2017/08/30 1,917 1,955 1,899 1,947 325,000
2017/08/29 1,844 1,907 1,843 1,902 202,100
2017/08/28 1,850 1,868 1,840 1,854 141,400
2017/08/25 1,831 1,878 1,811 1,853 200,900
2017/08/24 1,807 1,884 1,807 1,846 290,400
2017/08/23 1,798 1,865 1,796 1,807 261,900
2017/08/22 1,728 1,770 1,728 1,756 69,700
2017/08/21 1,768 1,769 1,741 1,747 88,700
2017/08/18 1,731 1,775 1,726 1,772 147,500
2017/08/17 1,725 1,780 1,725 1,771 234,400
2017/08/16 1,660 1,742 1,660 1,705 421,500
2017/08/15 1,629 1,647 1,621 1,639 77,000
2017/08/14 1,620 1,635 1,599 1,616 96,100
2017/08/10 1,599 1,636 1,595 1,633 122,400
2017/08/09 1,650 1,650 1,596 1,610 119,300
2017/08/08 1,620 1,653 1,620 1,645 169,100
2017/08/07 1,618 1,631 1,604 1,618 194,000
2017/08/04 1,605 1,663 1,604 1,636 305,300
2017/08/03 1,594 1,619 1,594 1,608 136,400
2017/08/02 1,584 1,605 1,584 1,594 84,700
2017/08/01 1,621 1,621 1,584 1,591 130,000
2017/07/31 1,595 1,629 1,595 1,620 163,700
2017/07/28 1,610 1,617 1,574 1,591 201,100
2017/07/27 1,610 1,635 1,603 1,629 283,700
2017/07/26 1,590 1,600 1,567 1,591 172,500
2017/07/25 1,592 1,603 1,570 1,591 256,800
2017/07/24 1,550 1,610 1,546 1,592 726,600
2017/07/21 1,514 1,546 1,512 1,538 232,800
2017/07/20 1,466 1,514 1,466 1,508 170,000
2017/07/19 1,478 1,483 1,463 1,469 122,300
2017/07/18 1,469 1,478 1,462 1,473 112,000
2017/07/14 1,472 1,472 1,458 1,462 91,500
2017/07/13 1,460 1,480 1,453 1,471 135,200
2017/07/12 1,458 1,468 1,446 1,454 138,600
2017/07/11 1,469 1,469 1,452 1,458 127,700
2017/07/10 1,480 1,480 1,460 1,462 89,600
2017/07/07 1,477 1,482 1,468 1,469 136,300
2017/07/06 1,486 1,501 1,483 1,491 159,000
2017/07/05 1,500 1,509 1,465 1,504 286,500
2017/07/04 1,523 1,523 1,478 1,481 140,600
2017/07/03 1,532 1,532 1,511 1,523 195,400
2017/06/30 1,479 1,500 1,465 1,500 157,800
2017/06/29 1,477 1,489 1,466 1,479 85,200
2017/06/28 1,525 1,525 1,460 1,463 202,800
2017/06/27 1,495 1,545 1,493 1,534 332,800
2017/06/26 1,492 1,496 1,483 1,491 142,000
2017/06/23 1,490 1,498 1,459 1,480 192,000
2017/06/22 1,460 1,507 1,451 1,482 389,800
2017/06/21 1,426 1,444 1,424 1,441 150,600
2017/06/20 1,445 1,446 1,419 1,426 105,900
2017/06/19 1,434 1,450 1,434 1,439 77,300
2017/06/16 1,429 1,437 1,417 1,433 143,700
2017/06/15 1,420 1,443 1,408 1,429 205,200
2017/06/14 1,421 1,434 1,401 1,401 129,400
2017/06/13 1,435 1,437 1,417 1,417 150,000
2017/06/12 1,453 1,471 1,438 1,440 142,500
2017/06/09 1,456 1,460 1,438 1,457 195,300
2017/06/08 1,470 1,475 1,457 1,457 100,000
2017/06/07 1,471 1,478 1,453 1,473 165,100
2017/06/06 1,488 1,490 1,468 1,471 108,600
2017/06/05 1,488 1,502 1,482 1,494 102,600
2017/06/02 1,504 1,504 1,482 1,488 176,600
2017/06/01 1,510 1,516 1,487 1,494 234,800
2017/05/31 1,503 1,507 1,491 1,496 130,100
2017/05/30 1,504 1,517 1,480 1,516 140,700
2017/05/29 1,498 1,503 1,488 1,492 146,400
2017/05/26 1,485 1,493 1,461 1,487 185,700
2017/05/25 1,493 1,505 1,463 1,481 324,800
2017/05/24 1,514 1,517 1,496 1,498 156,500
2017/05/23 1,530 1,557 1,521 1,521 167,900
2017/05/22 1,500 1,525 1,485 1,521 181,200
2017/05/19 1,530 1,542 1,484 1,488 160,100
2017/05/18 1,500 1,540 1,486 1,532 210,800
2017/05/17 1,513 1,542 1,510 1,533 119,900
2017/05/16 1,538 1,546 1,512 1,515 144,100
2017/05/15 1,461 1,514 1,461 1,514 144,000
2017/05/12 1,515 1,515 1,476 1,482 209,200
2017/05/11 1,549 1,560 1,522 1,522 157,100
2017/05/10 1,556 1,564 1,494 1,537 312,800
2017/05/09 1,530 1,553 1,530 1,538 101,200
2017/05/08 1,532 1,543 1,511 1,529 138,200
2017/05/02 1,534 1,550 1,523 1,530 100,900
2017/05/01 1,576 1,576 1,534 1,537 54,600
2017/04/28 1,542 1,562 1,524 1,536 109,900
2017/04/27 1,541 1,558 1,515 1,535 329,000
2017/04/26 1,560 1,563 1,537 1,551 145,300
2017/04/25 1,549 1,563 1,540 1,555 92,800
2017/04/24 1,529 1,557 1,529 1,544 99,200
2017/04/21 1,540 1,568 1,521 1,550 148,600
2017/04/20 1,503 1,522 1,503 1,503 137,200
2017/04/19 1,454 1,498 1,454 1,485 116,700
2017/04/18 1,464 1,475 1,456 1,460 72,200
2017/04/17 1,416 1,449 1,416 1,445 96,700
2017/04/14 1,391 1,429 1,390 1,416 74,700
2017/04/13 1,383 1,426 1,383 1,416 122,900
2017/04/12 1,399 1,435 1,398 1,413 178,000
2017/04/11 1,472 1,503 1,430 1,438 168,100
2017/04/10 1,485 1,502 1,468 1,487 163,600
2017/04/07 1,470 1,509 1,450 1,487 161,200
2017/04/06 1,521 1,535 1,454 1,485 161,700
2017/04/05 1,505 1,553 1,505 1,546 158,200
2017/04/04 1,580 1,586 1,515 1,527 210,500
2017/04/03 1,589 1,595 1,569 1,581 86,600
2017/03/31 1,596 1,601 1,563 1,563 140,200
2017/03/30 1,610 1,619 1,585 1,591 110,100
2017/03/29 1,576 1,623 1,576 1,610 164,800
2017/03/28 1,633 1,633 1,572 1,597 188,300
2017/03/27 1,590 1,642 1,590 1,626 203,900
2017/03/24 1,572 1,626 1,566 1,588 330,900
2017/03/23 1,552 1,552 1,524 1,549 84,500
2017/03/22 1,537 1,577 1,527 1,552 164,800
2017/03/21 1,522 1,550 1,519 1,547 112,300
2017/03/17 1,510 1,538 1,506 1,511 109,600
2017/03/16 1,542 1,543 1,514 1,524 106,800
2017/03/15 1,581 1,581 1,511 1,544 204,600
2017/03/14 1,580 1,600 1,555 1,590 242,300
2017/03/13 1,550 1,585 1,535 1,568 309,100
2017/03/10 1,497 1,537 1,482 1,533 258,700
2017/03/09 1,449 1,494 1,449 1,476 154,600
2017/03/08 1,480 1,486 1,449 1,450 149,600
2017/03/07 1,480 1,501 1,466 1,494 156,200
2017/03/06 1,472 1,490 1,472 1,486 91,500
2017/03/03 1,483 1,490 1,471 1,480 85,000
2017/03/02 1,504 1,514 1,477 1,480 152,400
2017/03/01 1,497 1,517 1,482 1,504 148,000
2017/02/28 1,476 1,504 1,476 1,485 179,400
2017/02/27 1,480 1,485 1,455 1,471 222,000
2017/02/24 1,496 1,518 1,494 1,498 131,100
2017/02/23 1,520 1,523 1,477 1,514 179,100
2017/02/22 1,540 1,546 1,515 1,524 228,900
2017/02/21 1,509 1,532 1,504 1,531 180,300
2017/02/20 1,493 1,520 1,490 1,509 240,200
2017/02/17 1,475 1,500 1,467 1,489 290,300
2017/02/16 1,440 1,474 1,438 1,460 240,200
2017/02/15 1,424 1,445 1,421 1,437 288,800
2017/02/14 1,408 1,429 1,403 1,409 204,400
2017/02/13 1,381 1,412 1,370 1,408 213,200
2017/02/10 1,400 1,414 1,379 1,380 291,200
2017/02/09 1,357 1,397 1,351 1,390 235,400
2017/02/08 1,310 1,365 1,310 1,358 217,400
2017/02/07 1,378 1,390 1,346 1,370 277,000
2017/02/06 1,375 1,390 1,366 1,378 249,000
2017/02/03 1,350 1,370 1,341 1,363 259,600
2017/02/02 1,339 1,358 1,325 1,328 205,200
2017/02/01 1,320 1,343 1,311 1,343 138,500
2017/01/31 1,311 1,337 1,303 1,319 201,900
2017/01/30 1,323 1,329 1,301 1,318 130,700
2017/01/27 1,337 1,340 1,314 1,322 150,500
2017/01/26 1,343 1,369 1,336 1,337 210,600
2017/01/25 1,356 1,364 1,329 1,334 186,200
2017/01/24 1,330 1,374 1,317 1,350 441,900
2017/01/23 1,340 1,340 1,297 1,298 121,200
2017/01/20 1,330 1,348 1,321 1,321 231,900
2017/01/19 1,301 1,332 1,300 1,308 236,700
2017/01/18 1,265 1,276 1,252 1,271 102,400
2017/01/17 1,272 1,285 1,250 1,270 111,300
2017/01/16 1,303 1,311 1,280 1,288 84,200
2017/01/13 1,268 1,318 1,264 1,302 144,900
2017/01/12 1,301 1,307 1,268 1,284 162,300
2017/01/11 1,328 1,328 1,300 1,312 126,700
2017/01/10 1,340 1,341 1,316 1,329 199,500
2017/01/06 1,350 1,380 1,321 1,340 622,800
2017/01/05 1,324 1,335 1,290 1,326 963,100
2017/01/04 1,210 1,220 1,197 1,204 192,000

このページの先頭へ