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 |
---|---|---|---|---|---|
2023/12/29 | 611 | 620 | 608 | 616 | 259,200 |
2023/12/28 | 595 | 612 | 592 | 612 | 329,700 |
2023/12/27 | 582 | 596 | 580 | 596 | 389,100 |
2023/12/26 | 579 | 585 | 578 | 579 | 205,700 |
2023/12/25 | 577 | 587 | 577 | 580 | 159,700 |
2023/12/22 | 573 | 579 | 570 | 576 | 214,300 |
2023/12/21 | 568 | 575 | 568 | 570 | 191,700 |
2023/12/20 | 576 | 580 | 574 | 575 | 174,400 |
2023/12/19 | 572 | 575 | 566 | 575 | 222,400 |
2023/12/18 | 570 | 575 | 569 | 572 | 163,600 |
2023/12/15 | 570 | 578 | 570 | 576 | 224,000 |
2023/12/14 | 577 | 582 | 568 | 573 | 210,700 |
2023/12/13 | 572 | 577 | 570 | 575 | 180,100 |
2023/12/12 | 580 | 580 | 568 | 571 | 173,000 |
2023/12/11 | 568 | 579 | 568 | 577 | 173,600 |
2023/12/08 | 574 | 580 | 566 | 569 | 267,300 |
2023/12/07 | 586 | 586 | 573 | 575 | 220,500 |
2023/12/06 | 577 | 586 | 577 | 586 | 209,000 |
2023/12/05 | 583 | 585 | 576 | 576 | 186,400 |
2023/12/04 | 581 | 594 | 579 | 587 | 285,300 |
2023/12/01 | 580 | 591 | 580 | 582 | 397,600 |
2023/11/30 | 583 | 592 | 574 | 587 | 355,000 |
2023/11/29 | 589 | 592 | 584 | 585 | 222,400 |
2023/11/28 | 582 | 589 | 578 | 589 | 412,500 |
2023/11/27 | 584 | 587 | 573 | 575 | 249,500 |
2023/11/24 | 590 | 592 | 584 | 587 | 221,100 |
2023/11/22 | 594 | 597 | 586 | 589 | 258,500 |
2023/11/21 | 587 | 597 | 587 | 595 | 171,500 |
2023/11/20 | 589 | 593 | 585 | 590 | 287,600 |
2023/11/17 | 586 | 594 | 582 | 592 | 250,700 |
2023/11/16 | 593 | 597 | 585 | 586 | 309,300 |
2023/11/15 | 597 | 611 | 595 | 603 | 314,200 |
2023/11/14 | 575 | 591 | 572 | 587 | 330,500 |
2023/11/13 | 600 | 600 | 569 | 569 | 392,000 |
2023/11/10 | 599 | 611 | 597 | 605 | 526,200 |
2023/11/09 | 576 | 592 | 565 | 591 | 555,600 |
2023/11/08 | 608 | 614 | 603 | 606 | 325,900 |
2023/11/07 | 605 | 615 | 600 | 603 | 263,100 |
2023/11/06 | 603 | 611 | 597 | 603 | 418,300 |
2023/11/02 | 600 | 607 | 595 | 598 | 325,500 |
2023/11/01 | 593 | 605 | 583 | 602 | 455,000 |
2023/10/31 | 566 | 583 | 563 | 583 | 341,100 |
2023/10/30 | 554 | 568 | 554 | 566 | 264,900 |
2023/10/27 | 558 | 564 | 556 | 564 | 244,400 |
2023/10/26 | 565 | 566 | 551 | 553 | 349,600 |
2023/10/25 | 567 | 575 | 560 | 571 | 294,100 |
2023/10/24 | 555 | 568 | 548 | 567 | 424,900 |
2023/10/23 | 558 | 559 | 548 | 551 | 313,100 |
2023/10/20 | 555 | 565 | 552 | 561 | 439,700 |
2023/10/19 | 565 | 569 | 558 | 562 | 302,400 |
2023/10/18 | 570 | 572 | 559 | 570 | 238,400 |
2023/10/17 | 571 | 579 | 564 | 567 | 575,300 |
2023/10/16 | 590 | 591 | 562 | 565 | 472,600 |
2023/10/13 | 602 | 616 | 593 | 594 | 545,100 |
2023/10/12 | 592 | 600 | 592 | 600 | 344,200 |
2023/10/11 | 597 | 600 | 591 | 593 | 239,700 |
2023/10/10 | 598 | 607 | 595 | 596 | 568,800 |
2023/10/06 | 602 | 604 | 595 | 595 | 167,900 |
2023/10/05 | 593 | 601 | 591 | 601 | 186,600 |
2023/10/04 | 598 | 600 | 588 | 588 | 327,000 |
2023/10/03 | 614 | 620 | 605 | 606 | 346,000 |
2023/10/02 | 622 | 630 | 610 | 610 | 304,600 |
2023/09/29 | 604 | 623 | 604 | 620 | 387,500 |
2023/09/28 | 610 | 610 | 597 | 600 | 432,700 |
2023/09/27 | 616 | 620 | 606 | 617 | 496,900 |
2023/09/26 | 626 | 629 | 621 | 624 | 254,800 |
2023/09/25 | 619 | 620 | 615 | 620 | 185,400 |
2023/09/22 | 611 | 619 | 606 | 616 | 267,400 |
2023/09/21 | 626 | 628 | 613 | 615 | 295,400 |
2023/09/20 | 639 | 642 | 624 | 626 | 511,300 |
2023/09/19 | 636 | 643 | 629 | 636 | 251,200 |
2023/09/15 | 635 | 639 | 629 | 636 | 316,700 |
2023/09/14 | 642 | 644 | 630 | 633 | 265,000 |
2023/09/13 | 646 | 648 | 636 | 643 | 286,700 |
2023/09/12 | 649 | 653 | 641 | 647 | 183,200 |
2023/09/11 | 663 | 667 | 645 | 647 | 212,700 |
2023/09/08 | 673 | 677 | 657 | 661 | 269,500 |
2023/09/07 | 671 | 675 | 667 | 669 | 185,300 |
2023/09/06 | 679 | 683 | 671 | 675 | 204,000 |
2023/09/05 | 686 | 689 | 680 | 685 | 247,400 |
2023/09/04 | 681 | 687 | 680 | 684 | 200,100 |
2023/09/01 | 667 | 676 | 665 | 676 | 199,200 |
2023/08/31 | 661 | 666 | 660 | 666 | 198,700 |
2023/08/30 | 661 | 662 | 655 | 659 | 141,900 |
2023/08/29 | 654 | 660 | 653 | 660 | 133,900 |
2023/08/28 | 660 | 660 | 650 | 657 | 155,700 |
2023/08/25 | 642 | 651 | 641 | 651 | 192,900 |
2023/08/24 | 650 | 653 | 644 | 648 | 174,800 |
2023/08/23 | 648 | 651 | 644 | 651 | 158,000 |
2023/08/22 | 662 | 662 | 646 | 650 | 238,500 |
2023/08/21 | 653 | 659 | 648 | 657 | 205,300 |
2023/08/18 | 638 | 645 | 635 | 645 | 219,400 |
2023/08/17 | 648 | 650 | 641 | 647 | 213,400 |
2023/08/16 | 675 | 678 | 650 | 650 | 309,200 |
2023/08/15 | 670 | 680 | 668 | 676 | 203,400 |
2023/08/14 | 680 | 695 | 671 | 674 | 390,600 |
2023/08/10 | 676 | 680 | 670 | 678 | 221,100 |
2023/08/09 | 667 | 678 | 664 | 677 | 129,600 |
2023/08/08 | 684 | 684 | 672 | 673 | 101,300 |
2023/08/07 | 664 | 678 | 662 | 678 | 126,000 |
2023/08/04 | 667 | 675 | 665 | 671 | 108,500 |
2023/08/03 | 689 | 689 | 668 | 669 | 176,100 |
2023/08/02 | 687 | 695 | 685 | 691 | 151,600 |
2023/08/01 | 698 | 702 | 694 | 695 | 183,600 |
2023/07/31 | 700 | 704 | 694 | 698 | 229,400 |
2023/07/28 | 683 | 693 | 674 | 693 | 226,800 |
2023/07/27 | 677 | 693 | 673 | 692 | 215,100 |
2023/07/26 | 683 | 683 | 669 | 679 | 296,600 |
2023/07/25 | 679 | 698 | 673 | 684 | 431,500 |
2023/07/24 | 675 | 687 | 671 | 679 | 365,300 |
2023/07/21 | 647 | 671 | 647 | 667 | 364,300 |
2023/07/20 | 653 | 658 | 646 | 646 | 212,400 |
2023/07/19 | 663 | 664 | 652 | 657 | 168,900 |
2023/07/18 | 654 | 659 | 652 | 653 | 123,300 |
2023/07/14 | 655 | 657 | 648 | 651 | 127,200 |
2023/07/13 | 641 | 656 | 638 | 653 | 303,300 |
2023/07/12 | 650 | 651 | 635 | 636 | 326,700 |
2023/07/11 | 668 | 670 | 645 | 645 | 357,200 |
2023/07/10 | 673 | 677 | 659 | 659 | 281,700 |
2023/07/07 | 660 | 677 | 660 | 668 | 297,600 |
2023/07/06 | 671 | 672 | 659 | 670 | 268,300 |
2023/07/05 | 668 | 675 | 665 | 673 | 288,700 |
2023/07/04 | 670 | 673 | 662 | 671 | 159,200 |
2023/07/03 | 667 | 675 | 665 | 673 | 218,100 |
2023/06/30 | 662 | 664 | 648 | 664 | 260,900 |
2023/06/29 | 665 | 670 | 660 | 663 | 199,300 |
2023/06/28 | 657 | 659 | 649 | 659 | 192,500 |
2023/06/27 | 649 | 649 | 640 | 648 | 172,500 |
2023/06/26 | 655 | 657 | 644 | 654 | 198,100 |
2023/06/23 | 676 | 679 | 655 | 656 | 285,700 |
2023/06/22 | 700 | 700 | 672 | 673 | 253,200 |
2023/06/21 | 701 | 703 | 690 | 690 | 189,500 |
2023/06/20 | 709 | 709 | 697 | 706 | 190,500 |
2023/06/19 | 702 | 710 | 697 | 708 | 305,800 |
2023/06/16 | 686 | 699 | 685 | 698 | 308,200 |
2023/06/15 | 692 | 694 | 681 | 683 | 199,800 |
2023/06/14 | 690 | 691 | 677 | 691 | 286,400 |
2023/06/13 | 690 | 690 | 680 | 680 | 305,700 |
2023/06/12 | 678 | 689 | 672 | 684 | 725,000 |
2023/06/09 | 655 | 670 | 653 | 662 | 739,300 |
2023/06/08 | 650 | 650 | 637 | 645 | 524,200 |
2023/06/07 | 644 | 654 | 641 | 648 | 425,200 |
2023/06/06 | 629 | 642 | 627 | 642 | 457,400 |
2023/06/05 | 630 | 635 | 623 | 627 | 298,200 |
2023/06/02 | 602 | 621 | 598 | 619 | 474,600 |
2023/06/01 | 599 | 606 | 594 | 596 | 370,600 |
2023/05/31 | 603 | 605 | 585 | 594 | 772,700 |
2023/05/30 | 610 | 615 | 603 | 613 | 218,300 |
2023/05/29 | 609 | 613 | 602 | 610 | 284,100 |
2023/05/26 | 627 | 629 | 604 | 604 | 285,700 |
2023/05/25 | 635 | 637 | 623 | 630 | 294,300 |
2023/05/24 | 605 | 620 | 599 | 618 | 306,600 |
2023/05/23 | 621 | 623 | 596 | 597 | 898,500 |
2023/05/22 | 630 | 630 | 613 | 614 | 463,800 |
2023/05/19 | 631 | 643 | 628 | 637 | 243,600 |
2023/05/18 | 638 | 638 | 626 | 631 | 140,200 |
2023/05/17 | 623 | 633 | 616 | 633 | 283,800 |
2023/05/16 | 639 | 641 | 619 | 620 | 310,400 |
2023/05/15 | 644 | 645 | 631 | 639 | 315,900 |
2023/05/12 | 631 | 639 | 622 | 639 | 523,600 |
2023/05/11 | 653 | 661 | 653 | 661 | 155,600 |
2023/05/10 | 657 | 658 | 651 | 651 | 177,400 |
2023/05/09 | 641 | 660 | 641 | 657 | 297,900 |
2023/05/08 | 640 | 643 | 635 | 638 | 264,900 |
2023/05/02 | 635 | 638 | 629 | 638 | 293,600 |
2023/05/01 | 640 | 642 | 631 | 635 | 304,100 |
2023/04/28 | 632 | 639 | 623 | 631 | 295,700 |
2023/04/27 | 615 | 628 | 611 | 627 | 263,800 |
2023/04/26 | 620 | 628 | 614 | 620 | 254,500 |
2023/04/25 | 624 | 632 | 618 | 630 | 321,600 |
2023/04/24 | 610 | 625 | 608 | 621 | 427,700 |
2023/04/21 | 600 | 605 | 596 | 600 | 216,900 |
2023/04/20 | 600 | 608 | 599 | 603 | 256,200 |
2023/04/19 | 604 | 607 | 599 | 605 | 251,000 |
2023/04/18 | 599 | 603 | 594 | 600 | 271,200 |
2023/04/17 | 608 | 608 | 596 | 600 | 209,900 |
2023/04/14 | 612 | 614 | 605 | 608 | 193,200 |
2023/04/13 | 601 | 605 | 593 | 604 | 402,800 |
2023/04/12 | 610 | 612 | 603 | 605 | 421,100 |
2023/04/11 | 607 | 612 | 602 | 605 | 305,600 |
2023/04/10 | 608 | 610 | 597 | 600 | 184,200 |
2023/04/07 | 605 | 611 | 601 | 601 | 225,700 |
2023/04/06 | 606 | 609 | 598 | 602 | 322,700 |
2023/04/05 | 626 | 630 | 608 | 609 | 407,300 |
2023/04/04 | 643 | 643 | 629 | 632 | 312,600 |
2023/04/03 | 642 | 649 | 636 | 640 | 185,600 |
2023/03/31 | 639 | 642 | 630 | 634 | 242,900 |
2023/03/30 | 640 | 641 | 629 | 634 | 226,400 |
2023/03/29 | 638 | 649 | 638 | 649 | 306,600 |
2023/03/28 | 635 | 649 | 632 | 633 | 254,100 |
2023/03/27 | 628 | 637 | 626 | 635 | 275,300 |
2023/03/24 | 622 | 622 | 615 | 621 | 212,900 |
2023/03/23 | 624 | 626 | 619 | 624 | 123,600 |
2023/03/22 | 633 | 634 | 626 | 629 | 188,400 |
2023/03/20 | 627 | 633 | 622 | 627 | 215,600 |
2023/03/17 | 624 | 642 | 623 | 639 | 222,500 |
2023/03/16 | 620 | 623 | 614 | 615 | 233,400 |
2023/03/15 | 639 | 639 | 623 | 625 | 237,200 |
2023/03/14 | 638 | 639 | 625 | 631 | 235,400 |
2023/03/13 | 649 | 650 | 638 | 646 | 242,100 |
2023/03/10 | 660 | 662 | 652 | 652 | 411,500 |
2023/03/09 | 676 | 683 | 670 | 670 | 200,500 |
2023/03/08 | 665 | 670 | 662 | 666 | 198,400 |
2023/03/07 | 671 | 671 | 665 | 665 | 219,300 |
2023/03/06 | 683 | 683 | 674 | 675 | 122,100 |
2023/03/03 | 671 | 677 | 665 | 677 | 159,000 |
2023/03/02 | 668 | 668 | 662 | 666 | 267,100 |
2023/03/01 | 682 | 688 | 668 | 671 | 207,000 |
2023/02/28 | 672 | 682 | 667 | 678 | 305,100 |
2023/02/27 | 673 | 677 | 665 | 674 | 187,300 |
2023/02/24 | 670 | 675 | 664 | 675 | 139,600 |
2023/02/22 | 682 | 688 | 668 | 670 | 215,000 |
2023/02/21 | 679 | 696 | 677 | 689 | 228,700 |
2023/02/20 | 682 | 684 | 677 | 679 | 171,400 |
2023/02/17 | 689 | 693 | 681 | 682 | 130,300 |
2023/02/16 | 702 | 703 | 694 | 698 | 86,100 |
2023/02/15 | 704 | 705 | 688 | 696 | 117,400 |
2023/02/14 | 702 | 707 | 697 | 700 | 153,100 |
2023/02/13 | 709 | 709 | 691 | 694 | 180,100 |
2023/02/10 | 699 | 718 | 698 | 703 | 427,100 |
2023/02/09 | 700 | 711 | 688 | 703 | 671,200 |
2023/02/08 | 681 | 681 | 672 | 675 | 118,200 |
2023/02/07 | 676 | 680 | 672 | 675 | 75,900 |
2023/02/06 | 678 | 685 | 673 | 675 | 128,900 |
2023/02/03 | 676 | 686 | 673 | 675 | 171,900 |
2023/02/02 | 679 | 683 | 668 | 673 | 257,900 |
2023/02/01 | 680 | 681 | 670 | 672 | 238,100 |
2023/01/31 | 680 | 688 | 678 | 681 | 232,000 |
2023/01/30 | 669 | 680 | 667 | 675 | 290,800 |
2023/01/27 | 683 | 683 | 670 | 672 | 280,000 |
2023/01/26 | 675 | 683 | 674 | 679 | 180,500 |
2023/01/25 | 672 | 681 | 665 | 674 | 230,100 |
2023/01/24 | 663 | 679 | 663 | 673 | 233,600 |
2023/01/23 | 661 | 664 | 656 | 661 | 126,300 |
2023/01/20 | 655 | 655 | 645 | 654 | 167,700 |
2023/01/19 | 650 | 661 | 646 | 655 | 181,900 |
2023/01/18 | 656 | 661 | 648 | 652 | 199,900 |
2023/01/17 | 654 | 654 | 647 | 650 | 174,200 |
2023/01/16 | 647 | 657 | 646 | 648 | 283,300 |
2023/01/13 | 663 | 669 | 650 | 650 | 325,600 |
2023/01/12 | 683 | 685 | 669 | 673 | 160,200 |
2023/01/11 | 688 | 692 | 682 | 684 | 187,300 |
2023/01/10 | 703 | 707 | 677 | 678 | 365,300 |
2023/01/06 | 698 | 706 | 693 | 706 | 177,500 |
2023/01/05 | 700 | 706 | 691 | 699 | 207,800 |
2023/01/04 | 723 | 723 | 696 | 700 | 288,100 |