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
2022/12/30 726 737 720 724 232,400
2022/12/29 713 719 704 716 181,800
2022/12/28 694 717 687 712 406,800
2022/12/27 680 695 680 694 196,100
2022/12/26 687 694 675 675 262,500
2022/12/23 694 695 680 686 216,100
2022/12/22 695 701 688 700 247,600
2022/12/21 706 710 694 695 280,000
2022/12/20 736 740 707 716 302,700
2022/12/19 728 747 723 733 547,700
2022/12/16 751 752 730 732 321,200
2022/12/15 772 772 749 753 237,100
2022/12/14 771 772 764 770 89,800
2022/12/13 777 782 769 774 120,200
2022/12/12 767 780 761 771 97,200
2022/12/09 767 782 765 778 126,400
2022/12/08 762 769 752 767 173,100
2022/12/07 756 759 750 757 210,000
2022/12/06 762 770 752 762 229,900
2022/12/05 781 781 761 764 271,000
2022/12/02 800 800 770 773 376,400
2022/12/01 832 832 811 811 200,100
2022/11/30 831 834 820 821 191,900
2022/11/29 836 837 830 835 102,900
2022/11/28 846 855 839 847 136,600
2022/11/25 856 862 847 847 98,100
2022/11/24 832 857 823 854 247,600
2022/11/22 820 825 815 817 179,300
2022/11/21 831 834 810 815 226,300
2022/11/18 853 853 830 832 214,700
2022/11/17 857 864 848 852 136,300
2022/11/16 864 869 852 854 177,700
2022/11/15 852 857 841 857 192,800
2022/11/14 863 871 854 866 168,100
2022/11/11 872 885 867 869 211,600
2022/11/10 851 862 833 848 317,000
2022/11/09 860 875 860 869 126,400
2022/11/08 854 875 854 867 145,600
2022/11/07 845 849 838 849 107,600
2022/11/04 856 862 844 845 200,200
2022/11/02 880 887 870 871 204,000
2022/11/01 905 905 879 885 117,700
2022/10/31 892 903 883 897 193,100
2022/10/28 868 892 863 872 647,900
2022/10/27 884 886 869 878 195,800
2022/10/26 882 898 877 888 274,200
2022/10/25 880 886 855 858 229,500
2022/10/24 895 897 876 877 108,300
2022/10/21 883 890 878 887 64,500
2022/10/20 872 891 871 889 106,400
2022/10/19 887 893 881 884 109,800
2022/10/18 904 904 879 881 136,500
2022/10/17 887 890 867 877 188,700
2022/10/14 890 907 885 906 231,700
2022/10/13 908 908 871 875 187,500
2022/10/12 905 924 894 916 201,600
2022/10/11 905 911 895 901 168,900
2022/10/07 917 933 916 918 210,500
2022/10/06 904 936 904 932 275,800
2022/10/05 908 918 902 903 248,700
2022/10/04 889 909 881 908 365,500
2022/10/03 854 877 849 874 188,900
2022/09/30 865 881 853 863 217,200
2022/09/29 869 882 860 870 206,000
2022/09/28 855 872 836 849 244,500
2022/09/27 860 871 849 858 165,200
2022/09/26 857 874 851 859 189,800
2022/09/22 876 884 861 871 236,500
2022/09/21 893 900 886 898 240,300
2022/09/20 896 919 896 906 215,100
2022/09/16 895 909 895 898 165,100
2022/09/15 901 907 883 895 173,600
2022/09/14 889 907 883 901 320,800
2022/09/13 895 929 894 919 342,600
2022/09/12 888 894 881 894 162,900
2022/09/09 884 895 880 888 308,000
2022/09/08 849 869 845 869 223,300
2022/09/07 850 851 827 834 313,700
2022/09/06 856 870 848 860 199,400
2022/09/05 834 859 834 856 166,200
2022/09/02 860 866 841 854 293,400
2022/09/01 885 886 859 862 370,100
2022/08/31 862 901 858 899 392,000
2022/08/30 841 885 841 877 400,800
2022/08/29 825 833 815 829 266,700
2022/08/26 850 863 841 860 266,200
2022/08/25 825 841 822 839 127,300
2022/08/24 832 841 823 825 169,000
2022/08/23 825 825 805 809 277,500
2022/08/22 825 837 818 832 143,800
2022/08/19 844 849 833 833 116,100
2022/08/18 838 845 836 843 190,100
2022/08/17 862 867 845 849 258,700
2022/08/16 869 872 852 857 181,200
2022/08/15 897 907 870 870 212,800
2022/08/12 877 906 872 886 648,900
2022/08/10 813 814 797 802 187,000
2022/08/09 829 838 823 833 113,400
2022/08/08 828 828 820 822 66,400
2022/08/05 825 831 820 829 96,100
2022/08/04 830 835 815 825 130,700
2022/08/03 811 823 810 823 144,400
2022/08/02 831 831 808 810 168,100
2022/08/01 857 857 832 838 272,100
2022/07/29 831 865 826 851 359,900
2022/07/28 820 828 807 828 157,800
2022/07/27 820 825 808 812 139,300
2022/07/26 844 847 816 821 419,200
2022/07/25 808 848 808 844 430,000
2022/07/22 796 806 787 792 322,900
2022/07/21 772 790 772 790 125,500
2022/07/20 775 781 770 775 195,700
2022/07/19 762 763 754 762 130,900
2022/07/15 760 779 760 765 171,100
2022/07/14 745 762 742 760 144,200
2022/07/13 736 750 734 747 163,700
2022/07/12 746 746 723 727 194,600
2022/07/11 758 766 745 751 215,500
2022/07/08 749 755 737 747 167,000
2022/07/07 748 752 734 745 170,600
2022/07/06 734 746 733 742 146,000
2022/07/05 741 753 734 739 184,000
2022/07/04 734 744 728 741 166,900
2022/07/01 740 743 713 715 289,800
2022/06/30 722 750 719 729 519,000
2022/06/29 683 732 681 729 630,700
2022/06/28 681 685 672 683 204,800
2022/06/27 676 686 676 680 189,500
2022/06/24 651 680 651 674 189,200
2022/06/23 643 658 641 641 115,200
2022/06/22 643 646 638 641 136,900
2022/06/21 638 650 637 641 132,200
2022/06/20 649 656 637 637 200,100
2022/06/17 633 643 630 639 442,300
2022/06/16 659 662 641 643 203,300
2022/06/15 655 664 649 649 164,600
2022/06/14 655 659 647 657 243,300
2022/06/13 687 687 668 672 296,500
2022/06/10 705 705 694 695 267,500
2022/06/09 703 713 701 707 203,400
2022/06/08 698 710 698 704 300,200
2022/06/07 706 713 698 698 261,400
2022/06/06 700 710 699 704 329,100
2022/06/03 718 721 704 711 186,200
2022/06/02 703 712 693 706 221,600
2022/06/01 700 718 696 709 302,300
2022/05/31 710 710 696 700 297,900
2022/05/30 703 721 698 718 378,400
2022/05/27 703 710 693 695 161,400
2022/05/26 702 714 693 693 347,800
2022/05/25 710 710 691 698 336,300
2022/05/24 736 740 711 711 256,600
2022/05/23 738 756 735 748 132,100
2022/05/20 725 739 721 738 176,300
2022/05/19 716 732 713 725 195,600
2022/05/18 732 750 726 741 204,200
2022/05/17 732 751 722 727 174,700
2022/05/16 763 763 731 737 233,900
2022/05/13 720 770 716 748 393,400
2022/05/12 787 787 709 720 725,800
2022/05/11 822 836 814 830 292,200
2022/05/10 831 836 812 825 256,200
2022/05/09 847 849 831 831 248,400
2022/05/06 873 873 850 855 167,100
2022/05/02 893 893 863 870 164,000
2022/04/28 861 900 861 900 183,800
2022/04/27 849 873 840 867 289,200
2022/04/26 865 871 852 854 192,300
2022/04/25 852 870 850 867 190,300
2022/04/22 875 882 861 864 193,600
2022/04/21 876 885 872 885 260,800
2022/04/20 899 906 886 888 104,200
2022/04/19 900 902 877 893 164,800
2022/04/18 918 923 888 895 252,200
2022/04/15 940 940 919 919 281,000
2022/04/14 968 968 958 964 102,300
2022/04/13 961 971 952 960 170,900
2022/04/12 982 985 964 967 170,500
2022/04/11 975 988 953 975 205,800
2022/04/08 970 976 957 961 121,000
2022/04/07 973 976 954 963 242,900
2022/04/06 1,002 1,002 981 998 179,500
2022/04/05 1,007 1,027 1,006 1,010 260,300
2022/04/04 1,002 1,017 986 1,013 404,700
2022/04/01 996 1,000 972 987 241,000
2022/03/31 991 1,006 974 988 406,100
2022/03/30 969 984 968 980 220,300
2022/03/29 935 977 931 972 291,800
2022/03/28 942 951 928 940 142,400
2022/03/25 945 954 927 948 281,600
2022/03/24 948 950 922 948 263,200
2022/03/23 941 968 929 949 339,200
2022/03/22 948 956 921 936 463,100
2022/03/18 895 941 895 939 1,894,900
2022/03/17 880 915 877 889 1,986,200
2022/03/16 874 885 856 858 302,700
2022/03/15 848 875 845 873 488,400
2022/03/14 864 878 849 858 697,800
2022/03/11 913 920 903 909 255,600
2022/03/10 947 955 929 941 190,000
2022/03/09 919 936 907 913 197,700
2022/03/08 932 955 929 934 140,700
2022/03/07 969 974 936 944 218,700
2022/03/04 984 984 959 971 215,600
2022/03/03 1,002 1,003 983 987 189,900
2022/03/02 999 1,002 983 990 315,000
2022/03/01 1,034 1,034 1,017 1,029 280,500
2022/02/28 1,020 1,034 1,005 1,027 296,800
2022/02/25 1,002 1,010 989 1,009 349,100
2022/02/24 1,013 1,020 992 1,001 204,300
2022/02/22 1,025 1,046 1,016 1,034 225,000
2022/02/21 993 1,035 991 1,029 389,100
2022/02/18 981 1,000 977 994 232,500
2022/02/17 1,019 1,022 1,001 1,001 195,600
2022/02/16 1,043 1,046 1,013 1,016 174,500
2022/02/15 1,025 1,041 1,015 1,025 173,200
2022/02/14 1,043 1,053 1,021 1,025 267,100
2022/02/10 1,045 1,070 1,038 1,066 246,900
2022/02/09 1,054 1,059 1,013 1,035 381,800
2022/02/08 1,078 1,078 1,051 1,054 139,500
2022/02/07 1,070 1,072 1,046 1,060 139,900
2022/02/04 1,054 1,069 1,045 1,064 120,400
2022/02/03 1,081 1,086 1,053 1,054 185,100
2022/02/02 1,045 1,067 1,045 1,062 171,100
2022/02/01 1,063 1,074 1,029 1,036 192,300
2022/01/31 1,024 1,060 1,017 1,050 304,100
2022/01/28 1,009 1,039 1,002 1,039 213,300
2022/01/27 1,013 1,030 1,001 1,010 366,700
2022/01/26 1,020 1,036 1,019 1,020 210,700
2022/01/25 1,058 1,058 1,027 1,032 149,000
2022/01/24 1,038 1,047 1,030 1,043 204,200
2022/01/21 1,061 1,072 1,050 1,068 130,900
2022/01/20 1,024 1,076 1,024 1,071 350,800
2022/01/19 1,070 1,090 1,024 1,032 404,400
2022/01/18 1,091 1,112 1,063 1,095 1,154,000
2022/01/17 1,138 1,152 1,101 1,101 1,028,700
2022/01/14 1,131 1,131 1,101 1,109 351,400
2022/01/13 1,148 1,160 1,140 1,150 210,100
2022/01/12 1,141 1,163 1,135 1,159 381,600
2022/01/11 1,162 1,164 1,139 1,164 54,000
2022/01/07 1,155 1,160 1,141 1,155 78,500
2022/01/06 1,190 1,194 1,148 1,150 120,300
2022/01/05 1,209 1,209 1,186 1,201 79,800
2022/01/04 1,259 1,261 1,205 1,210 121,700

このページの先頭へ