ソマール(8152)の株価時系列情報
ソマール(8152)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,025 | 4,150 | 3,960 | 4,085 | 4,500 |
| 2024/07/25 | 4,275 | 4,275 | 4,060 | 4,060 | 7,000 |
| 2024/07/24 | 4,355 | 4,365 | 4,275 | 4,280 | 4,700 |
| 2024/07/23 | 4,420 | 4,435 | 4,380 | 4,405 | 1,000 |
| 2024/07/22 | 4,320 | 4,420 | 4,250 | 4,420 | 5,900 |
| 2024/07/19 | 4,350 | 4,355 | 4,260 | 4,325 | 4,100 |
| 2024/07/18 | 4,410 | 4,410 | 4,320 | 4,350 | 8,300 |
| 2024/07/17 | 4,430 | 4,455 | 4,385 | 4,420 | 2,600 |
| 2024/07/16 | 4,480 | 4,480 | 4,365 | 4,400 | 4,900 |
| 2024/07/12 | 4,460 | 4,470 | 4,230 | 4,340 | 6,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,450 | 4,460 | 2,100 |
| 2024/07/10 | 4,480 | 4,485 | 4,450 | 4,485 | 1,100 |
| 2024/07/09 | 4,555 | 4,555 | 4,495 | 4,540 | 2,500 |
| 2024/07/08 | 4,555 | 4,580 | 4,525 | 4,580 | 2,100 |
| 2024/07/05 | 4,600 | 4,660 | 4,400 | 4,555 | 6,100 |
| 2024/07/04 | 4,450 | 4,600 | 4,450 | 4,600 | 5,900 |
| 2024/07/03 | 4,495 | 4,495 | 4,450 | 4,480 | 2,200 |
| 2024/07/02 | 4,545 | 4,545 | 4,460 | 4,510 | 1,600 |
| 2024/07/01 | 4,585 | 4,585 | 4,490 | 4,545 | 4,000 |
| 2024/06/28 | 4,485 | 4,570 | 4,485 | 4,550 | 1,800 |
| 2024/06/27 | 4,560 | 4,560 | 4,475 | 4,555 | 2,100 |
| 2024/06/26 | 4,565 | 4,565 | 4,545 | 4,560 | 1,500 |
| 2024/06/25 | 4,520 | 4,565 | 4,500 | 4,565 | 1,900 |
| 2024/06/24 | 4,550 | 4,550 | 4,410 | 4,520 | 6,600 |
| 2024/06/21 | 4,560 | 4,565 | 4,495 | 4,550 | 3,300 |
| 2024/06/20 | 4,500 | 4,570 | 4,500 | 4,550 | 4,500 |
| 2024/06/19 | 4,460 | 4,570 | 4,460 | 4,500 | 9,000 |
| 2024/06/18 | 4,390 | 4,500 | 4,390 | 4,460 | 10,000 |
| 2024/06/17 | 4,355 | 4,360 | 4,280 | 4,360 | 3,100 |
| 2024/06/14 | 4,320 | 4,380 | 4,250 | 4,295 | 1,600 |
| 2024/06/13 | 4,395 | 4,395 | 4,130 | 4,320 | 3,500 |
| 2024/06/12 | 4,350 | 4,350 | 4,255 | 4,340 | 1,400 |
| 2024/06/11 | 4,405 | 4,405 | 4,305 | 4,305 | 1,600 |
| 2024/06/10 | 4,340 | 4,360 | 4,310 | 4,345 | 2,300 |
| 2024/06/07 | 4,310 | 4,340 | 4,230 | 4,325 | 2,500 |
| 2024/06/06 | 4,415 | 4,415 | 4,360 | 4,360 | 1,000 |
| 2024/06/05 | 4,250 | 4,400 | 4,210 | 4,400 | 2,700 |
| 2024/06/04 | 4,490 | 4,490 | 4,275 | 4,305 | 8,700 |
| 2024/06/03 | 4,585 | 4,585 | 4,460 | 4,460 | 2,500 |
| 2024/05/31 | 4,600 | 4,600 | 4,480 | 4,530 | 5,700 |
| 2024/05/30 | 4,600 | 4,645 | 4,555 | 4,580 | 1,400 |
| 2024/05/29 | 4,635 | 4,635 | 4,550 | 4,590 | 2,700 |
| 2024/05/28 | 4,600 | 4,635 | 4,565 | 4,565 | 1,300 |
| 2024/05/27 | 4,605 | 4,605 | 4,500 | 4,555 | 2,200 |
| 2024/05/24 | 4,525 | 4,660 | 4,520 | 4,605 | 4,400 |
| 2024/05/23 | 4,635 | 4,650 | 4,545 | 4,545 | 3,600 |
| 2024/05/22 | 4,540 | 4,640 | 4,500 | 4,635 | 6,000 |
| 2024/05/21 | 4,755 | 4,790 | 4,500 | 4,525 | 18,800 |
| 2024/05/20 | 4,355 | 4,610 | 4,225 | 4,585 | 9,700 |
| 2024/05/17 | 3,965 | 4,485 | 3,960 | 4,395 | 36,400 |
| 2024/05/16 | 3,885 | 3,985 | 3,830 | 3,865 | 9,000 |
| 2024/05/15 | 3,860 | 3,980 | 3,860 | 3,860 | 6,700 |
| 2024/05/14 | 3,920 | 3,920 | 3,865 | 3,890 | 3,600 |
| 2024/05/13 | 3,930 | 3,980 | 3,910 | 3,930 | 1,100 |
| 2024/05/10 | 3,935 | 3,970 | 3,930 | 3,930 | 1,200 |
| 2024/05/09 | 3,975 | 3,975 | 3,930 | 3,930 | 600 |
| 2024/05/08 | 4,000 | 4,030 | 3,960 | 4,000 | 1,600 |
| 2024/05/07 | 4,060 | 4,060 | 3,985 | 4,000 | 2,800 |
| 2024/05/02 | 4,065 | 4,180 | 4,060 | 4,060 | 12,000 |
| 2024/05/01 | 3,990 | 4,070 | 3,990 | 3,995 | 1,400 |
| 2024/04/30 | 3,975 | 3,985 | 3,950 | 3,950 | 2,100 |
| 2024/04/26 | 3,910 | 3,975 | 3,810 | 3,975 | 4,300 |
| 2024/04/25 | 3,990 | 3,990 | 3,930 | 3,980 | 800 |
| 2024/04/24 | 3,870 | 3,995 | 3,870 | 3,995 | 2,700 |
| 2024/04/23 | 3,930 | 3,930 | 3,770 | 3,860 | 6,500 |
| 2024/04/22 | 3,965 | 3,965 | 3,890 | 3,930 | 4,300 |
| 2024/04/19 | 4,000 | 4,000 | 3,880 | 3,965 | 2,800 |
| 2024/04/18 | 3,910 | 3,990 | 3,855 | 3,990 | 2,100 |
| 2024/04/17 | 3,970 | 3,970 | 3,900 | 3,910 | 3,400 |
| 2024/04/16 | 4,020 | 4,035 | 3,975 | 3,975 | 2,900 |
| 2024/04/15 | 4,035 | 4,060 | 3,985 | 4,010 | 2,300 |
| 2024/04/12 | 4,050 | 4,095 | 4,010 | 4,040 | 2,300 |
| 2024/04/11 | 4,090 | 4,150 | 4,060 | 4,060 | 2,300 |
| 2024/04/10 | 4,120 | 4,120 | 4,020 | 4,020 | 2,800 |
| 2024/04/09 | 3,970 | 4,110 | 3,970 | 4,100 | 6,500 |
| 2024/04/08 | 3,945 | 3,950 | 3,855 | 3,950 | 2,000 |
| 2024/04/05 | 3,860 | 3,930 | 3,860 | 3,920 | 2,800 |
| 2024/04/04 | 3,910 | 3,980 | 3,910 | 3,910 | 3,300 |
| 2024/04/03 | 3,835 | 3,860 | 3,825 | 3,840 | 1,700 |
| 2024/04/02 | 3,880 | 3,880 | 3,805 | 3,880 | 3,700 |
| 2024/04/01 | 3,730 | 3,980 | 3,730 | 3,855 | 8,000 |
| 2024/03/29 | 3,705 | 3,730 | 3,705 | 3,715 | 1,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,670 | 3,705 | 2,000 |
| 2024/03/27 | 3,775 | 3,795 | 3,730 | 3,750 | 1,900 |
| 2024/03/26 | 3,820 | 3,860 | 3,770 | 3,775 | 3,700 |
| 2024/03/25 | 3,820 | 3,950 | 3,820 | 3,825 | 10,300 |
| 2024/03/22 | 3,820 | 3,840 | 3,760 | 3,780 | 2,900 |
| 2024/03/21 | 3,940 | 4,035 | 3,750 | 3,820 | 23,500 |
| 2024/03/19 | 3,590 | 3,830 | 3,590 | 3,830 | 12,100 |
| 2024/03/18 | 3,705 | 3,705 | 3,530 | 3,610 | 7,600 |
| 2024/03/15 | 3,610 | 3,700 | 3,580 | 3,650 | 3,400 |
| 2024/03/14 | 3,495 | 3,580 | 3,470 | 3,580 | 2,300 |
| 2024/03/13 | 3,470 | 3,530 | 3,430 | 3,530 | 1,600 |
| 2024/03/12 | 3,360 | 3,460 | 3,360 | 3,460 | 1,400 |
| 2024/03/11 | 3,565 | 3,565 | 3,390 | 3,410 | 8,100 |
| 2024/03/08 | 3,605 | 3,630 | 3,585 | 3,585 | 2,200 |
| 2024/03/07 | 3,685 | 3,685 | 3,580 | 3,605 | 3,200 |
| 2024/03/06 | 3,685 | 3,690 | 3,655 | 3,690 | 900 |
| 2024/03/05 | 3,700 | 3,700 | 3,505 | 3,695 | 5,300 |
| 2024/03/04 | 3,725 | 3,735 | 3,665 | 3,710 | 2,200 |
| 2024/03/01 | 3,745 | 3,750 | 3,650 | 3,715 | 3,500 |
| 2024/02/29 | 3,700 | 3,755 | 3,675 | 3,730 | 3,200 |
| 2024/02/28 | 3,620 | 3,745 | 3,620 | 3,700 | 3,700 |
| 2024/02/27 | 3,700 | 3,700 | 3,585 | 3,640 | 2,900 |
| 2024/02/26 | 3,700 | 3,705 | 3,640 | 3,640 | 3,500 |
| 2024/02/22 | 3,665 | 3,740 | 3,665 | 3,670 | 3,200 |
| 2024/02/21 | 3,690 | 3,710 | 3,670 | 3,670 | 1,000 |
| 2024/02/20 | 3,695 | 3,750 | 3,650 | 3,685 | 6,200 |
| 2024/02/19 | 3,465 | 3,750 | 3,450 | 3,630 | 13,200 |
| 2024/02/16 | 3,350 | 3,365 | 3,310 | 3,365 | 2,700 |
| 2024/02/15 | 3,395 | 3,400 | 3,315 | 3,335 | 4,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,365 | 3,375 | 13,900 |
| 2024/02/13 | 3,200 | 3,210 | 3,105 | 3,210 | 5,200 |
| 2024/02/09 | 3,230 | 3,230 | 3,030 | 3,200 | 6,100 |
| 2024/02/08 | 3,245 | 3,255 | 3,230 | 3,230 | 1,300 |
| 2024/02/07 | 3,250 | 3,275 | 3,250 | 3,260 | 1,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2024/02/05 | 3,240 | 3,280 | 3,240 | 3,250 | 900 |
| 2024/02/02 | 3,210 | 3,250 | 3,210 | 3,240 | 900 |
| 2024/02/01 | 3,245 | 3,280 | 3,215 | 3,245 | 800 |
| 2024/01/31 | 3,215 | 3,285 | 3,215 | 3,245 | 1,100 |
| 2024/01/30 | 3,200 | 3,250 | 3,200 | 3,235 | 2,000 |
| 2024/01/29 | 3,120 | 3,200 | 3,120 | 3,200 | 2,600 |
| 2024/01/26 | 3,080 | 3,140 | 3,055 | 3,140 | 4,400 |
| 2024/01/25 | 3,060 | 3,065 | 3,030 | 3,045 | 1,400 |
| 2024/01/24 | 3,130 | 3,130 | 3,010 | 3,065 | 3,300 |
| 2024/01/23 | 3,100 | 3,140 | 3,060 | 3,120 | 2,500 |
| 2024/01/22 | 3,135 | 3,135 | 3,110 | 3,120 | 1,900 |
| 2024/01/19 | 3,090 | 3,125 | 3,070 | 3,125 | 1,200 |
| 2024/01/18 | 3,220 | 3,220 | 3,035 | 3,090 | 4,300 |
| 2024/01/17 | 3,190 | 3,220 | 3,140 | 3,190 | 6,800 |
| 2024/01/16 | 3,100 | 3,120 | 3,085 | 3,120 | 1,800 |
| 2024/01/15 | 3,040 | 3,100 | 3,020 | 3,070 | 5,000 |
| 2024/01/12 | 3,035 | 3,085 | 3,025 | 3,050 | 2,400 |
| 2024/01/11 | 2,990 | 3,050 | 2,990 | 3,020 | 5,600 |
| 2024/01/10 | 2,930 | 2,986 | 2,930 | 2,986 | 3,000 |
| 2024/01/09 | 2,883 | 2,930 | 2,871 | 2,930 | 3,900 |
| 2024/01/05 | 2,856 | 2,870 | 2,843 | 2,857 | 2,100 |
| 2024/01/04 | 2,815 | 2,885 | 2,765 | 2,857 | 1,500 |
| 2023/12/29 | 2,751 | 2,821 | 2,751 | 2,800 | 2,800 |
| 2023/12/28 | 2,748 | 2,794 | 2,748 | 2,794 | 1,800 |
| 2023/12/27 | 2,730 | 2,765 | 2,727 | 2,765 | 1,600 |
| 2023/12/26 | 2,770 | 2,770 | 2,756 | 2,756 | 300 |
| 2023/12/25 | 2,812 | 2,812 | 2,780 | 2,780 | 1,200 |
| 2023/12/22 | 2,810 | 2,811 | 2,801 | 2,801 | 1,000 |
| 2023/12/21 | 2,800 | 2,811 | 2,789 | 2,811 | 900 |
| 2023/12/20 | 2,799 | 2,820 | 2,788 | 2,800 | 1,700 |
| 2023/12/19 | 2,730 | 2,789 | 2,720 | 2,789 | 2,100 |
| 2023/12/18 | 2,680 | 2,730 | 2,680 | 2,730 | 1,300 |
| 2023/12/15 | 2,675 | 2,697 | 2,660 | 2,697 | 2,000 |
| 2023/12/14 | 2,651 | 2,680 | 2,651 | 2,674 | 900 |
| 2023/12/13 | 2,686 | 2,690 | 2,664 | 2,690 | 1,100 |
| 2023/12/12 | 2,748 | 2,748 | 2,655 | 2,705 | 54,400 |
| 2023/12/11 | 2,709 | 2,744 | 2,709 | 2,744 | 800 |
| 2023/12/08 | 2,751 | 2,751 | 2,689 | 2,709 | 2,500 |
| 2023/12/07 | 2,750 | 2,751 | 2,742 | 2,751 | 700 |
| 2023/12/06 | 2,770 | 2,770 | 2,730 | 2,760 | 1,700 |
| 2023/12/05 | 2,799 | 2,799 | 2,746 | 2,771 | 1,700 |
| 2023/12/04 | 2,785 | 2,820 | 2,743 | 2,793 | 12,700 |
| 2023/12/01 | 2,689 | 2,693 | 2,660 | 2,685 | 1,200 |
| 2023/11/30 | 2,630 | 2,687 | 2,630 | 2,675 | 2,200 |
| 2023/11/28 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
| 2023/11/27 | 2,666 | 2,698 | 2,640 | 2,664 | 1,200 |
| 2023/11/24 | 2,672 | 2,679 | 2,626 | 2,679 | 4,600 |
| 2023/11/22 | 2,660 | 2,730 | 2,600 | 2,722 | 2,400 |
| 2023/11/21 | 2,725 | 2,725 | 2,678 | 2,700 | 1,700 |
| 2023/11/20 | 2,690 | 2,725 | 2,680 | 2,725 | 4,200 |
| 2023/11/17 | 2,586 | 2,680 | 2,586 | 2,680 | 5,300 |
| 2023/11/16 | 2,572 | 2,595 | 2,502 | 2,586 | 1,800 |
| 2023/11/15 | 2,568 | 2,572 | 2,568 | 2,572 | 200 |
| 2023/11/14 | 2,575 | 2,630 | 2,531 | 2,568 | 4,500 |
| 2023/11/13 | 2,589 | 2,825 | 2,567 | 2,600 | 18,500 |
| 2023/11/10 | 2,379 | 2,422 | 2,310 | 2,328 | 1,100 |
| 2023/11/09 | 2,360 | 2,379 | 2,350 | 2,379 | 800 |
| 2023/11/08 | 2,340 | 2,360 | 2,284 | 2,360 | 1,900 |
| 2023/11/07 | 2,390 | 2,391 | 2,344 | 2,344 | 300 |
| 2023/11/06 | 2,380 | 2,427 | 2,380 | 2,427 | 200 |
| 2023/11/02 | 2,341 | 2,373 | 2,321 | 2,373 | 1,400 |
| 2023/11/01 | 2,318 | 2,341 | 2,283 | 2,341 | 500 |
| 2023/10/31 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
| 2023/10/30 | 2,285 | 2,285 | 2,285 | 2,285 | 500 |
| 2023/10/27 | 2,285 | 2,285 | 2,285 | 2,285 | 1,200 |
| 2023/10/26 | 2,285 | 2,285 | 2,285 | 2,285 | 100 |
| 2023/10/25 | 2,281 | 2,285 | 2,260 | 2,285 | 1,100 |
| 2023/10/24 | 2,300 | 2,300 | 2,260 | 2,270 | 1,000 |
| 2023/10/20 | 2,300 | 2,325 | 2,300 | 2,300 | 500 |
| 2023/10/19 | 2,295 | 2,295 | 2,290 | 2,290 | 300 |
| 2023/10/17 | 2,290 | 2,295 | 2,200 | 2,295 | 6,400 |
| 2023/10/16 | 2,272 | 2,290 | 2,272 | 2,290 | 200 |
| 2023/10/13 | 2,338 | 2,338 | 2,289 | 2,318 | 800 |
| 2023/10/12 | 2,288 | 2,338 | 2,270 | 2,338 | 1,000 |
| 2023/10/10 | 2,280 | 2,347 | 2,247 | 2,288 | 3,100 |
| 2023/10/06 | 2,310 | 2,334 | 2,280 | 2,280 | 1,000 |
| 2023/10/05 | 2,350 | 2,360 | 2,350 | 2,360 | 800 |
| 2023/10/04 | 2,391 | 2,391 | 2,288 | 2,359 | 900 |
| 2023/10/03 | 2,470 | 2,470 | 2,386 | 2,391 | 1,300 |
| 2023/10/02 | 2,474 | 2,475 | 2,470 | 2,470 | 600 |
| 2023/09/29 | 2,470 | 2,470 | 2,443 | 2,466 | 300 |
| 2023/09/28 | 2,473 | 2,473 | 2,470 | 2,470 | 200 |
| 2023/09/27 | 2,430 | 2,452 | 2,430 | 2,452 | 600 |