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
2020/12/30 1,580 1,615 1,560 1,598 189,500
2020/12/29 1,567 1,568 1,538 1,564 190,200
2020/12/28 1,572 1,575 1,544 1,560 137,400
2020/12/25 1,541 1,578 1,541 1,572 100,800
2020/12/24 1,534 1,548 1,510 1,540 99,800
2020/12/23 1,509 1,556 1,496 1,534 198,100
2020/12/22 1,484 1,510 1,455 1,493 191,500
2020/12/21 1,504 1,516 1,481 1,495 205,000
2020/12/18 1,501 1,526 1,500 1,515 200,800
2020/12/17 1,461 1,504 1,457 1,488 143,000
2020/12/16 1,469 1,475 1,454 1,466 138,700
2020/12/15 1,471 1,479 1,449 1,449 84,200
2020/12/14 1,475 1,480 1,467 1,473 123,300
2020/12/11 1,472 1,484 1,452 1,478 97,300
2020/12/10 1,466 1,479 1,442 1,473 78,200
2020/12/09 1,461 1,475 1,450 1,469 92,300
2020/12/08 1,451 1,474 1,442 1,461 75,800
2020/12/07 1,500 1,503 1,443 1,455 148,600
2020/12/04 1,524 1,531 1,493 1,501 160,200
2020/12/03 1,552 1,552 1,535 1,548 155,400
2020/12/02 1,546 1,568 1,530 1,542 219,700
2020/12/01 1,521 1,541 1,520 1,532 164,100
2020/11/30 1,523 1,536 1,512 1,517 203,900
2020/11/27 1,514 1,538 1,509 1,519 259,300
2020/11/26 1,522 1,522 1,496 1,510 146,100
2020/11/25 1,553 1,570 1,520 1,522 185,000
2020/11/24 1,581 1,586 1,542 1,555 165,100
2020/11/20 1,546 1,559 1,510 1,531 217,600
2020/11/19 1,545 1,553 1,521 1,550 181,500
2020/11/18 1,579 1,588 1,534 1,554 273,700
2020/11/17 1,589 1,606 1,575 1,606 290,600
2020/11/16 1,592 1,616 1,574 1,602 205,100
2020/11/13 1,602 1,618 1,591 1,601 300,000
2020/11/12 1,545 1,620 1,540 1,601 537,000
2020/11/11 1,466 1,590 1,461 1,522 748,000
2020/11/10 1,390 1,412 1,364 1,376 259,700
2020/11/09 1,373 1,380 1,360 1,380 155,600
2020/11/06 1,378 1,378 1,358 1,373 147,500
2020/11/05 1,319 1,390 1,306 1,378 243,100
2020/11/04 1,293 1,314 1,280 1,313 151,600
2020/11/02 1,284 1,296 1,263 1,293 173,100
2020/10/30 1,282 1,287 1,259 1,272 185,800
2020/10/29 1,267 1,286 1,261 1,286 290,600
2020/10/28 1,270 1,298 1,262 1,267 312,500
2020/10/27 1,275 1,275 1,254 1,270 187,300
2020/10/26 1,303 1,316 1,286 1,288 161,200
2020/10/23 1,325 1,328 1,293 1,315 110,700
2020/10/22 1,340 1,340 1,310 1,327 209,700
2020/10/21 1,375 1,379 1,349 1,350 115,500
2020/10/20 1,358 1,381 1,350 1,377 168,000
2020/10/19 1,358 1,373 1,353 1,369 131,600
2020/10/16 1,368 1,368 1,336 1,354 132,300
2020/10/15 1,398 1,408 1,372 1,379 101,100
2020/10/14 1,379 1,399 1,379 1,398 86,800
2020/10/13 1,394 1,394 1,374 1,387 103,700
2020/10/12 1,382 1,394 1,372 1,394 143,300
2020/10/09 1,384 1,387 1,360 1,382 212,400
2020/10/08 1,370 1,404 1,362 1,385 277,400
2020/10/07 1,371 1,386 1,360 1,370 198,100
2020/10/06 1,400 1,401 1,356 1,370 177,300
2020/10/05 1,406 1,423 1,375 1,402 310,100
2020/10/02 1,380 1,419 1,364 1,381 495,300
2020/09/30 1,354 1,395 1,349 1,374 311,000
2020/09/29 1,349 1,365 1,322 1,358 153,000
2020/09/28 1,338 1,360 1,328 1,360 276,900
2020/09/25 1,313 1,330 1,306 1,321 276,500
2020/09/24 1,313 1,323 1,299 1,300 172,500
2020/09/23 1,344 1,364 1,320 1,323 301,100
2020/09/18 1,320 1,373 1,320 1,373 278,500
2020/09/17 1,335 1,353 1,315 1,349 238,100
2020/09/16 1,358 1,363 1,310 1,324 382,800
2020/09/15 1,343 1,365 1,311 1,360 213,400
2020/09/14 1,326 1,353 1,320 1,341 289,600
2020/09/11 1,312 1,337 1,306 1,322 345,600
2020/09/10 1,285 1,304 1,272 1,300 160,500
2020/09/09 1,283 1,287 1,263 1,275 205,500
2020/09/08 1,309 1,312 1,285 1,299 216,400
2020/09/07 1,310 1,317 1,296 1,303 224,600
2020/09/04 1,290 1,319 1,290 1,309 195,100
2020/09/03 1,292 1,315 1,286 1,314 194,500
2020/09/02 1,267 1,290 1,253 1,290 198,200
2020/09/01 1,252 1,285 1,250 1,275 309,700
2020/08/31 1,219 1,270 1,219 1,255 258,100
2020/08/28 1,237 1,257 1,212 1,229 277,900
2020/08/27 1,222 1,243 1,208 1,219 320,700
2020/08/26 1,201 1,220 1,188 1,214 256,100
2020/08/25 1,223 1,223 1,197 1,214 331,600
2020/08/24 1,209 1,209 1,178 1,190 339,900
2020/08/21 1,180 1,200 1,179 1,200 346,900
2020/08/20 1,192 1,192 1,170 1,183 271,500
2020/08/19 1,183 1,213 1,174 1,206 340,000
2020/08/18 1,143 1,187 1,143 1,181 373,900
2020/08/17 1,134 1,163 1,127 1,155 472,500
2020/08/14 1,181 1,236 1,140 1,143 913,700
2020/08/13 1,030 1,069 1,023 1,061 296,800
2020/08/12 1,028 1,042 1,013 1,027 282,200
2020/08/11 1,010 1,031 1,009 1,015 207,100
2020/08/07 997 1,009 989 995 179,000
2020/08/06 1,000 1,001 963 1,000 190,900
2020/08/05 1,010 1,036 1,006 1,007 391,500
2020/08/04 1,031 1,059 1,002 1,015 339,800
2020/08/03 1,044 1,044 999 1,016 202,200
2020/07/31 1,030 1,034 1,003 1,022 181,600
2020/07/30 1,062 1,072 1,032 1,036 153,400
2020/07/29 1,075 1,082 1,053 1,053 84,800
2020/07/28 1,082 1,098 1,073 1,075 186,100
2020/07/27 1,049 1,088 1,049 1,082 168,400
2020/07/22 1,034 1,070 1,024 1,060 200,900
2020/07/21 1,026 1,051 1,026 1,034 127,800
2020/07/20 1,031 1,043 1,016 1,039 163,800
2020/07/17 1,059 1,059 1,032 1,034 156,100
2020/07/16 1,078 1,085 1,054 1,054 141,600
2020/07/15 1,060 1,068 1,052 1,065 118,500
2020/07/14 1,046 1,057 1,029 1,052 128,300
2020/07/13 1,049 1,056 1,028 1,037 200,100
2020/07/10 1,050 1,060 1,021 1,021 198,300
2020/07/09 1,062 1,081 1,048 1,063 155,700
2020/07/08 1,087 1,092 1,061 1,061 131,100
2020/07/07 1,084 1,103 1,076 1,090 231,700
2020/07/06 1,097 1,100 1,060 1,073 202,400
2020/07/03 1,064 1,082 1,061 1,082 120,800
2020/07/02 1,061 1,065 1,044 1,054 249,300
2020/07/01 1,075 1,097 1,048 1,058 406,300
2020/06/30 1,036 1,077 1,036 1,070 287,000
2020/06/29 1,057 1,057 1,025 1,028 183,100
2020/06/26 1,044 1,081 1,041 1,072 327,600
2020/06/25 1,059 1,062 1,025 1,045 382,200
2020/06/24 1,069 1,074 1,043 1,069 467,700
2020/06/23 1,119 1,119 1,067 1,070 455,300
2020/06/22 1,161 1,165 1,131 1,131 167,400
2020/06/19 1,165 1,169 1,141 1,163 245,400
2020/06/18 1,170 1,170 1,139 1,154 129,200
2020/06/17 1,177 1,181 1,154 1,171 145,700
2020/06/16 1,151 1,178 1,141 1,176 308,500
2020/06/15 1,174 1,183 1,128 1,128 185,900
2020/06/12 1,192 1,192 1,162 1,177 207,600
2020/06/11 1,230 1,243 1,217 1,222 195,300
2020/06/10 1,250 1,255 1,230 1,239 170,000
2020/06/09 1,286 1,286 1,241 1,247 233,100
2020/06/08 1,301 1,301 1,256 1,275 315,200
2020/06/05 1,289 1,304 1,274 1,291 178,600
2020/06/04 1,287 1,295 1,280 1,290 121,600
2020/06/03 1,287 1,287 1,270 1,280 150,200
2020/06/02 1,260 1,279 1,248 1,276 178,200
2020/06/01 1,263 1,267 1,224 1,257 294,300
2020/05/29 1,200 1,255 1,200 1,248 323,300
2020/05/28 1,217 1,217 1,194 1,215 202,100
2020/05/27 1,203 1,213 1,197 1,212 175,000
2020/05/26 1,220 1,232 1,194 1,215 277,500
2020/05/25 1,199 1,225 1,186 1,219 340,500
2020/05/22 1,203 1,239 1,200 1,209 186,300
2020/05/21 1,160 1,221 1,152 1,187 512,900
2020/05/20 1,184 1,227 1,179 1,224 320,400
2020/05/19 1,206 1,207 1,170 1,200 163,200
2020/05/18 1,170 1,179 1,161 1,171 110,000
2020/05/15 1,161 1,171 1,153 1,159 129,300
2020/05/14 1,182 1,196 1,157 1,160 116,900
2020/05/13 1,142 1,181 1,142 1,177 191,500
2020/05/12 1,162 1,169 1,146 1,163 97,900
2020/05/11 1,142 1,165 1,118 1,162 208,600
2020/05/08 1,109 1,123 1,091 1,120 179,100
2020/05/07 1,094 1,110 1,082 1,092 102,400
2020/05/01 1,106 1,106 1,080 1,093 96,600
2020/04/30 1,090 1,118 1,074 1,107 223,400
2020/04/28 1,053 1,078 1,040 1,067 136,800
2020/04/27 1,053 1,061 1,035 1,038 139,100
2020/04/24 1,082 1,082 1,048 1,050 213,800
2020/04/23 1,080 1,094 1,074 1,089 178,500
2020/04/22 1,043 1,089 1,027 1,083 301,700
2020/04/21 1,035 1,076 1,035 1,058 118,300
2020/04/20 1,037 1,083 1,032 1,063 145,600
2020/04/17 1,047 1,075 1,034 1,061 266,600
2020/04/16 974 1,026 970 1,026 207,100
2020/04/15 992 998 971 976 137,800
2020/04/14 979 998 957 992 142,600
2020/04/13 982 984 966 966 113,700
2020/04/10 981 995 959 994 134,800
2020/04/09 960 987 945 981 200,400
2020/04/08 944 963 941 960 269,000
2020/04/07 933 966 933 949 215,000
2020/04/06 903 920 886 918 260,200
2020/04/03 922 941 888 903 156,100
2020/04/02 936 953 923 941 171,200
2020/04/01 1,014 1,015 957 957 290,900
2020/03/31 1,009 1,017 987 1,004 280,300
2020/03/30 1,070 1,070 984 1,011 338,300
2020/03/27 1,030 1,082 1,001 1,082 430,500
2020/03/26 947 1,021 931 1,011 340,000
2020/03/25 986 990 948 987 339,900
2020/03/24 912 960 908 960 241,400
2020/03/23 815 906 802 904 374,900
2020/03/19 830 858 814 839 269,300
2020/03/18 837 848 796 802 361,700
2020/03/17 792 855 770 842 510,200
2020/03/16 829 862 794 822 338,800
2020/03/13 801 843 787 828 375,000
2020/03/12 923 951 903 908 339,200
2020/03/11 942 985 931 941 312,000
2020/03/10 946 962 902 947 436,000
2020/03/09 997 1,004 957 961 267,600
2020/03/06 1,015 1,037 1,011 1,027 231,600
2020/03/05 1,017 1,053 1,007 1,045 261,700
2020/03/04 974 1,019 965 1,001 249,000
2020/03/03 1,052 1,065 986 987 272,400
2020/03/02 991 1,057 989 1,022 432,300
2020/02/28 998 1,017 970 982 375,400
2020/02/27 1,035 1,039 1,009 1,028 369,100
2020/02/26 1,018 1,033 1,012 1,027 240,900
2020/02/25 1,021 1,044 1,014 1,035 305,500
2020/02/21 1,056 1,076 1,050 1,073 117,400
2020/02/20 1,078 1,080 1,051 1,060 218,700
2020/02/19 1,066 1,073 1,056 1,069 156,700
2020/02/18 1,051 1,065 1,035 1,059 185,500
2020/02/17 1,035 1,066 1,027 1,051 275,100
2020/02/14 1,061 1,076 1,047 1,060 365,200
2020/02/13 1,072 1,106 1,062 1,100 353,700
2020/02/12 1,094 1,113 1,086 1,100 387,500
2020/02/10 1,136 1,136 1,089 1,099 591,600
2020/02/07 1,096 1,176 1,096 1,161 309,600
2020/02/06 1,158 1,164 1,128 1,156 323,900
2020/02/05 1,170 1,180 1,155 1,158 123,900
2020/02/04 1,104 1,161 1,104 1,161 166,400
2020/02/03 1,138 1,138 1,108 1,113 200,000
2020/01/31 1,136 1,159 1,131 1,151 126,200
2020/01/30 1,180 1,188 1,135 1,139 133,700
2020/01/29 1,186 1,198 1,180 1,184 93,200
2020/01/28 1,165 1,195 1,156 1,191 139,900
2020/01/27 1,155 1,191 1,148 1,173 110,000
2020/01/24 1,201 1,202 1,171 1,185 132,800
2020/01/23 1,215 1,219 1,196 1,196 167,100
2020/01/22 1,234 1,240 1,221 1,235 140,900
2020/01/21 1,228 1,231 1,209 1,229 84,800
2020/01/20 1,204 1,230 1,202 1,228 113,400
2020/01/17 1,220 1,220 1,198 1,201 156,500
2020/01/16 1,243 1,244 1,214 1,214 102,900
2020/01/15 1,226 1,240 1,220 1,239 121,100
2020/01/14 1,233 1,242 1,222 1,237 110,800
2020/01/10 1,232 1,240 1,227 1,233 66,400
2020/01/09 1,240 1,240 1,221 1,233 104,400
2020/01/08 1,222 1,230 1,199 1,221 198,800
2020/01/07 1,248 1,257 1,242 1,249 126,500
2020/01/06 1,270 1,270 1,227 1,240 213,700

このページの先頭へ