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 |
|---|---|---|---|---|---|
| 2024/12/30 | 471 | 476 | 470 | 474 | 174,500 |
| 2024/12/27 | 468 | 474 | 467 | 474 | 185,000 |
| 2024/12/26 | 463 | 470 | 463 | 469 | 434,300 |
| 2024/12/25 | 463 | 464 | 457 | 461 | 206,500 |
| 2024/12/24 | 461 | 464 | 460 | 463 | 163,000 |
| 2024/12/23 | 465 | 468 | 462 | 464 | 215,500 |
| 2024/12/20 | 467 | 469 | 460 | 460 | 204,600 |
| 2024/12/19 | 460 | 466 | 457 | 466 | 178,800 |
| 2024/12/18 | 471 | 471 | 461 | 463 | 108,700 |
| 2024/12/17 | 475 | 475 | 465 | 465 | 245,200 |
| 2024/12/16 | 474 | 475 | 470 | 472 | 92,800 |
| 2024/12/13 | 474 | 476 | 470 | 473 | 132,000 |
| 2024/12/12 | 473 | 478 | 472 | 473 | 155,300 |
| 2024/12/11 | 479 | 479 | 472 | 472 | 114,300 |
| 2024/12/10 | 485 | 485 | 479 | 480 | 145,300 |
| 2024/12/09 | 465 | 484 | 465 | 482 | 223,600 |
| 2024/12/06 | 470 | 472 | 462 | 467 | 139,100 |
| 2024/12/05 | 465 | 469 | 461 | 466 | 197,000 |
| 2024/12/04 | 463 | 465 | 460 | 461 | 196,400 |
| 2024/12/03 | 463 | 466 | 462 | 464 | 190,300 |
| 2024/12/02 | 462 | 466 | 458 | 466 | 277,200 |
| 2024/11/29 | 464 | 465 | 461 | 461 | 102,300 |
| 2024/11/28 | 461 | 466 | 461 | 463 | 117,200 |
| 2024/11/27 | 461 | 464 | 458 | 462 | 228,900 |
| 2024/11/26 | 479 | 479 | 465 | 467 | 247,100 |
| 2024/11/25 | 480 | 481 | 475 | 476 | 271,300 |
| 2024/11/22 | 472 | 479 | 469 | 472 | 307,300 |
| 2024/11/21 | 472 | 475 | 469 | 475 | 182,400 |
| 2024/11/20 | 475 | 475 | 469 | 472 | 271,900 |
| 2024/11/19 | 477 | 479 | 467 | 472 | 543,900 |
| 2024/11/18 | 474 | 484 | 470 | 477 | 319,400 |
| 2024/11/15 | 492 | 492 | 474 | 474 | 281,000 |
| 2024/11/14 | 496 | 498 | 492 | 493 | 198,600 |
| 2024/11/13 | 496 | 501 | 495 | 499 | 255,100 |
| 2024/11/12 | 517 | 518 | 494 | 505 | 1,824,400 |
| 2024/11/11 | 481 | 493 | 475 | 483 | 587,300 |
| 2024/11/08 | 485 | 486 | 481 | 485 | 220,200 |
| 2024/11/07 | 480 | 484 | 477 | 480 | 211,400 |
| 2024/11/06 | 483 | 486 | 476 | 480 | 175,700 |
| 2024/11/05 | 484 | 485 | 476 | 482 | 121,900 |
| 2024/11/01 | 484 | 485 | 478 | 479 | 198,700 |
| 2024/10/31 | 491 | 491 | 487 | 490 | 149,700 |
| 2024/10/30 | 491 | 492 | 486 | 489 | 292,800 |
| 2024/10/29 | 488 | 491 | 485 | 491 | 126,900 |
| 2024/10/28 | 483 | 488 | 481 | 484 | 113,100 |
| 2024/10/25 | 484 | 487 | 479 | 483 | 110,500 |
| 2024/10/24 | 486 | 490 | 482 | 490 | 167,100 |
| 2024/10/23 | 496 | 496 | 487 | 490 | 140,900 |
| 2024/10/22 | 505 | 508 | 495 | 496 | 228,100 |
| 2024/10/21 | 504 | 510 | 501 | 508 | 83,200 |
| 2024/10/18 | 517 | 517 | 508 | 509 | 74,700 |
| 2024/10/17 | 510 | 516 | 508 | 510 | 96,400 |
| 2024/10/16 | 509 | 517 | 508 | 515 | 227,600 |
| 2024/10/15 | 514 | 520 | 512 | 516 | 200,100 |
| 2024/10/11 | 519 | 521 | 509 | 512 | 274,300 |
| 2024/10/10 | 527 | 530 | 521 | 523 | 124,800 |
| 2024/10/09 | 534 | 534 | 525 | 528 | 191,800 |
| 2024/10/08 | 533 | 534 | 524 | 531 | 355,500 |
| 2024/10/07 | 550 | 550 | 542 | 546 | 185,200 |
| 2024/10/04 | 555 | 556 | 544 | 544 | 185,300 |
| 2024/10/03 | 558 | 565 | 554 | 556 | 357,700 |
| 2024/10/02 | 546 | 551 | 539 | 541 | 232,600 |
| 2024/10/01 | 557 | 557 | 548 | 550 | 158,300 |
| 2024/09/30 | 556 | 563 | 553 | 558 | 200,900 |
| 2024/09/27 | 575 | 575 | 562 | 566 | 172,600 |
| 2024/09/26 | 577 | 580 | 571 | 580 | 213,000 |
| 2024/09/25 | 576 | 582 | 573 | 574 | 150,000 |
| 2024/09/24 | 572 | 582 | 571 | 578 | 346,600 |
| 2024/09/20 | 570 | 571 | 560 | 566 | 299,500 |
| 2024/09/19 | 558 | 566 | 551 | 558 | 199,300 |
| 2024/09/18 | 563 | 568 | 548 | 553 | 181,200 |
| 2024/09/17 | 550 | 562 | 542 | 560 | 352,100 |
| 2024/09/13 | 545 | 547 | 534 | 539 | 265,100 |
| 2024/09/12 | 560 | 560 | 545 | 547 | 229,100 |
| 2024/09/11 | 563 | 563 | 549 | 555 | 216,500 |
| 2024/09/10 | 560 | 570 | 554 | 564 | 254,000 |
| 2024/09/09 | 548 | 560 | 548 | 557 | 372,500 |
| 2024/09/06 | 571 | 571 | 559 | 562 | 276,300 |
| 2024/09/05 | 570 | 582 | 567 | 571 | 369,600 |
| 2024/09/04 | 567 | 576 | 563 | 566 | 260,300 |
| 2024/09/03 | 575 | 580 | 567 | 580 | 263,800 |
| 2024/09/02 | 583 | 583 | 573 | 581 | 224,500 |
| 2024/08/30 | 584 | 588 | 576 | 583 | 246,900 |
| 2024/08/29 | 587 | 595 | 580 | 584 | 191,100 |
| 2024/08/28 | 592 | 593 | 581 | 590 | 296,800 |
| 2024/08/27 | 588 | 600 | 579 | 596 | 552,300 |
| 2024/08/26 | 558 | 581 | 558 | 578 | 790,700 |
| 2024/08/23 | 548 | 559 | 544 | 553 | 388,800 |
| 2024/08/22 | 539 | 546 | 534 | 546 | 207,100 |
| 2024/08/21 | 527 | 547 | 523 | 543 | 390,300 |
| 2024/08/20 | 521 | 527 | 517 | 527 | 206,500 |
| 2024/08/19 | 526 | 533 | 520 | 521 | 164,500 |
| 2024/08/16 | 524 | 533 | 519 | 531 | 315,600 |
| 2024/08/15 | 527 | 527 | 517 | 519 | 159,200 |
| 2024/08/14 | 522 | 529 | 517 | 528 | 205,000 |
| 2024/08/13 | 500 | 523 | 494 | 522 | 367,100 |
| 2024/08/09 | 513 | 522 | 503 | 508 | 568,600 |
| 2024/08/08 | 447 | 464 | 446 | 455 | 315,000 |
| 2024/08/07 | 465 | 472 | 454 | 461 | 347,700 |
| 2024/08/06 | 450 | 470 | 450 | 469 | 484,400 |
| 2024/08/05 | 452 | 460 | 418 | 438 | 633,700 |
| 2024/08/02 | 489 | 492 | 468 | 468 | 360,800 |
| 2024/08/01 | 508 | 508 | 493 | 497 | 282,700 |
| 2024/07/31 | 500 | 509 | 497 | 509 | 155,400 |
| 2024/07/30 | 507 | 507 | 498 | 500 | 201,200 |
| 2024/07/29 | 498 | 508 | 496 | 508 | 237,300 |
| 2024/07/26 | 487 | 491 | 481 | 488 | 231,600 |
| 2024/07/25 | 492 | 493 | 482 | 483 | 333,100 |
| 2024/07/24 | 495 | 499 | 493 | 494 | 146,900 |
| 2024/07/23 | 492 | 495 | 490 | 495 | 172,800 |
| 2024/07/22 | 500 | 500 | 490 | 492 | 187,500 |
| 2024/07/19 | 499 | 500 | 492 | 493 | 117,000 |
| 2024/07/18 | 492 | 504 | 492 | 502 | 243,200 |
| 2024/07/17 | 489 | 497 | 487 | 497 | 257,200 |
| 2024/07/16 | 488 | 488 | 480 | 485 | 192,500 |
| 2024/07/12 | 477 | 488 | 477 | 488 | 247,300 |
| 2024/07/11 | 471 | 478 | 468 | 476 | 204,600 |
| 2024/07/10 | 470 | 470 | 463 | 465 | 308,600 |
| 2024/07/09 | 465 | 472 | 465 | 469 | 178,300 |
| 2024/07/08 | 469 | 472 | 466 | 470 | 144,000 |
| 2024/07/05 | 473 | 475 | 467 | 470 | 108,300 |
| 2024/07/04 | 476 | 478 | 472 | 473 | 141,000 |
| 2024/07/03 | 468 | 474 | 468 | 474 | 123,000 |
| 2024/07/02 | 467 | 473 | 465 | 471 | 174,400 |
| 2024/07/01 | 471 | 477 | 465 | 468 | 209,100 |
| 2024/06/28 | 465 | 470 | 459 | 466 | 333,800 |
| 2024/06/27 | 472 | 473 | 462 | 463 | 268,900 |
| 2024/06/26 | 470 | 473 | 467 | 472 | 152,300 |
| 2024/06/25 | 463 | 472 | 459 | 466 | 234,800 |
| 2024/06/24 | 456 | 462 | 456 | 458 | 323,900 |
| 2024/06/21 | 450 | 460 | 450 | 455 | 494,100 |
| 2024/06/20 | 452 | 456 | 448 | 450 | 385,200 |
| 2024/06/19 | 460 | 462 | 454 | 455 | 256,500 |
| 2024/06/18 | 452 | 459 | 450 | 458 | 272,800 |
| 2024/06/17 | 453 | 453 | 443 | 452 | 354,300 |
| 2024/06/14 | 450 | 460 | 450 | 454 | 367,100 |
| 2024/06/13 | 461 | 462 | 455 | 455 | 270,400 |
| 2024/06/12 | 467 | 472 | 461 | 462 | 174,500 |
| 2024/06/11 | 468 | 472 | 459 | 467 | 292,300 |
| 2024/06/10 | 459 | 472 | 454 | 461 | 615,500 |
| 2024/06/07 | 480 | 480 | 473 | 475 | 156,500 |
| 2024/06/06 | 484 | 484 | 475 | 482 | 186,600 |
| 2024/06/05 | 476 | 487 | 471 | 479 | 275,000 |
| 2024/06/04 | 472 | 479 | 470 | 477 | 241,700 |
| 2024/06/03 | 472 | 475 | 469 | 470 | 214,600 |
| 2024/05/31 | 462 | 468 | 456 | 464 | 2,093,200 |
| 2024/05/30 | 452 | 465 | 445 | 462 | 471,200 |
| 2024/05/29 | 457 | 464 | 455 | 457 | 317,300 |
| 2024/05/28 | 462 | 467 | 460 | 460 | 273,400 |
| 2024/05/27 | 467 | 467 | 456 | 462 | 490,000 |
| 2024/05/24 | 461 | 472 | 460 | 469 | 272,900 |
| 2024/05/23 | 463 | 473 | 460 | 469 | 363,400 |
| 2024/05/22 | 465 | 469 | 461 | 461 | 201,500 |
| 2024/05/21 | 467 | 471 | 464 | 465 | 218,400 |
| 2024/05/20 | 474 | 475 | 467 | 468 | 418,600 |
| 2024/05/17 | 469 | 478 | 468 | 475 | 218,400 |
| 2024/05/16 | 473 | 475 | 464 | 472 | 278,700 |
| 2024/05/15 | 498 | 500 | 470 | 470 | 721,600 |
| 2024/05/14 | 492 | 505 | 492 | 501 | 272,900 |
| 2024/05/13 | 496 | 498 | 486 | 487 | 335,500 |
| 2024/05/10 | 500 | 501 | 496 | 496 | 214,700 |
| 2024/05/09 | 497 | 501 | 497 | 498 | 117,700 |
| 2024/05/08 | 499 | 502 | 497 | 498 | 134,000 |
| 2024/05/07 | 498 | 498 | 494 | 498 | 150,700 |
| 2024/05/02 | 498 | 498 | 493 | 495 | 135,900 |
| 2024/05/01 | 498 | 498 | 493 | 495 | 137,600 |
| 2024/04/30 | 495 | 498 | 494 | 498 | 162,600 |
| 2024/04/26 | 494 | 497 | 490 | 497 | 128,700 |
| 2024/04/25 | 495 | 499 | 494 | 494 | 121,400 |
| 2024/04/24 | 494 | 498 | 492 | 495 | 187,000 |
| 2024/04/23 | 495 | 500 | 493 | 494 | 155,900 |
| 2024/04/22 | 491 | 495 | 489 | 491 | 223,300 |
| 2024/04/19 | 500 | 500 | 484 | 485 | 417,000 |
| 2024/04/18 | 502 | 505 | 500 | 501 | 135,900 |
| 2024/04/17 | 505 | 507 | 499 | 499 | 235,500 |
| 2024/04/16 | 508 | 509 | 504 | 505 | 186,700 |
| 2024/04/15 | 512 | 516 | 509 | 511 | 187,700 |
| 2024/04/12 | 515 | 523 | 515 | 516 | 172,500 |
| 2024/04/11 | 511 | 516 | 509 | 515 | 114,100 |
| 2024/04/10 | 513 | 521 | 511 | 513 | 266,500 |
| 2024/04/09 | 509 | 514 | 506 | 512 | 160,100 |
| 2024/04/08 | 509 | 512 | 504 | 507 | 164,300 |
| 2024/04/05 | 510 | 515 | 507 | 508 | 158,600 |
| 2024/04/04 | 517 | 517 | 510 | 510 | 217,400 |
| 2024/04/03 | 518 | 524 | 516 | 516 | 188,000 |
| 2024/04/02 | 537 | 540 | 518 | 520 | 390,900 |
| 2024/04/01 | 554 | 554 | 540 | 544 | 235,100 |
| 2024/03/29 | 540 | 553 | 540 | 551 | 181,400 |
| 2024/03/28 | 548 | 550 | 539 | 542 | 183,600 |
| 2024/03/27 | 549 | 558 | 548 | 551 | 223,600 |
| 2024/03/26 | 538 | 549 | 538 | 546 | 225,300 |
| 2024/03/25 | 549 | 549 | 536 | 536 | 281,400 |
| 2024/03/22 | 544 | 554 | 541 | 550 | 248,500 |
| 2024/03/21 | 545 | 547 | 539 | 541 | 288,600 |
| 2024/03/19 | 537 | 545 | 537 | 542 | 132,200 |
| 2024/03/18 | 539 | 543 | 535 | 538 | 164,200 |
| 2024/03/15 | 532 | 536 | 530 | 532 | 218,900 |
| 2024/03/14 | 532 | 535 | 531 | 533 | 189,200 |
| 2024/03/13 | 532 | 534 | 525 | 529 | 179,800 |
| 2024/03/12 | 520 | 529 | 517 | 529 | 174,000 |
| 2024/03/11 | 520 | 528 | 514 | 523 | 234,000 |
| 2024/03/08 | 511 | 527 | 511 | 521 | 375,600 |
| 2024/03/07 | 508 | 517 | 505 | 515 | 190,600 |
| 2024/03/06 | 502 | 513 | 500 | 508 | 274,400 |
| 2024/03/05 | 506 | 508 | 499 | 501 | 498,900 |
| 2024/03/04 | 523 | 525 | 507 | 507 | 734,400 |
| 2024/03/01 | 534 | 538 | 523 | 524 | 417,500 |
| 2024/02/29 | 536 | 550 | 534 | 536 | 269,100 |
| 2024/02/28 | 538 | 545 | 534 | 534 | 326,300 |
| 2024/02/27 | 539 | 540 | 531 | 537 | 261,600 |
| 2024/02/26 | 524 | 535 | 523 | 532 | 336,800 |
| 2024/02/22 | 528 | 531 | 516 | 517 | 413,000 |
| 2024/02/21 | 544 | 544 | 526 | 527 | 200,900 |
| 2024/02/20 | 544 | 553 | 536 | 537 | 281,000 |
| 2024/02/19 | 537 | 550 | 534 | 538 | 323,300 |
| 2024/02/16 | 519 | 533 | 518 | 530 | 413,900 |
| 2024/02/15 | 516 | 519 | 511 | 514 | 208,700 |
| 2024/02/14 | 515 | 517 | 508 | 510 | 292,900 |
| 2024/02/13 | 526 | 529 | 514 | 515 | 405,200 |
| 2024/02/09 | 555 | 557 | 523 | 524 | 664,700 |
| 2024/02/08 | 564 | 570 | 559 | 565 | 236,900 |
| 2024/02/07 | 566 | 570 | 561 | 570 | 139,600 |
| 2024/02/06 | 574 | 574 | 565 | 566 | 130,500 |
| 2024/02/05 | 568 | 577 | 567 | 574 | 191,100 |
| 2024/02/02 | 565 | 572 | 565 | 568 | 127,500 |
| 2024/02/01 | 573 | 576 | 562 | 564 | 364,400 |
| 2024/01/31 | 581 | 583 | 572 | 579 | 242,800 |
| 2024/01/30 | 601 | 602 | 579 | 581 | 282,800 |
| 2024/01/29 | 593 | 600 | 593 | 600 | 111,100 |
| 2024/01/26 | 586 | 598 | 586 | 590 | 189,400 |
| 2024/01/25 | 585 | 589 | 582 | 586 | 110,700 |
| 2024/01/24 | 587 | 591 | 583 | 586 | 117,600 |
| 2024/01/23 | 586 | 590 | 581 | 587 | 258,100 |
| 2024/01/22 | 576 | 585 | 574 | 585 | 222,400 |
| 2024/01/19 | 576 | 577 | 571 | 573 | 205,800 |
| 2024/01/18 | 581 | 581 | 575 | 576 | 181,300 |
| 2024/01/17 | 583 | 590 | 581 | 581 | 196,600 |
| 2024/01/16 | 590 | 592 | 580 | 583 | 198,900 |
| 2024/01/15 | 604 | 604 | 593 | 593 | 166,400 |
| 2024/01/12 | 611 | 611 | 595 | 599 | 173,400 |
| 2024/01/11 | 614 | 614 | 608 | 611 | 119,700 |
| 2024/01/10 | 608 | 616 | 607 | 613 | 204,300 |
| 2024/01/09 | 622 | 623 | 607 | 613 | 156,100 |
| 2024/01/05 | 618 | 624 | 618 | 618 | 240,000 |
| 2024/01/04 | 620 | 620 | 606 | 615 | 166,900 |