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
2007/12/28 390 390 390 390 6,000
2007/12/27 394 398 390 398 4,000
2007/12/26 391 391 389 389 6,000
2007/12/25 397 397 390 390 15,000
2007/12/21 392 395 389 395 22,000
2007/12/20 393 401 391 401 12,000
2007/12/18 406 406 400 406 32,000
2007/12/17 411 411 410 410 5,000
2007/12/14 412 412 412 412 3,000
2007/12/13 413 413 413 413 1,000
2007/12/12 408 413 403 413 22,000
2007/12/11 404 409 403 403 25,000
2007/12/10 405 405 404 404 4,000
2007/12/07 408 408 405 405 5,000
2007/12/06 402 406 400 405 13,000
2007/12/04 408 415 402 408 22,000
2007/12/03 408 408 408 408 5,000
2007/11/30 403 409 399 408 19,000
2007/11/29 403 405 400 404 12,000
2007/11/27 395 407 395 407 6,000
2007/11/26 395 396 392 395 7,000
2007/11/22 394 395 384 395 9,000
2007/11/21 405 405 396 396 4,000
2007/11/20 401 406 400 405 18,000
2007/11/19 412 415 412 415 4,000
2007/11/16 425 426 412 417 13,000
2007/11/15 429 450 429 439 27,000
2007/11/14 407 432 407 432 18,000
2007/11/13 395 402 395 402 3,000
2007/11/12 405 405 400 400 23,000
2007/11/09 414 415 408 408 8,000
2007/11/08 417 423 417 423 5,000
2007/11/07 420 429 420 429 18,000
2007/11/06 414 425 414 420 13,000
2007/11/05 409 410 401 410 14,000
2007/11/02 405 405 405 405 2,000
2007/11/01 408 408 401 405 6,000
2007/10/30 410 410 410 410 1,000
2007/10/29 410 411 410 410 3,000
2007/10/26 409 409 409 409 2,000
2007/10/25 404 404 398 402 6,000
2007/10/24 397 400 395 400 5,000
2007/10/23 403 403 398 400 9,000
2007/10/22 390 398 388 398 19,000
2007/10/19 405 405 405 405 2,000
2007/10/18 410 415 410 415 4,000
2007/10/17 410 410 410 410 2,000
2007/10/16 410 415 410 415 4,000
2007/10/15 422 422 420 420 3,000
2007/10/12 425 425 421 421 7,000
2007/10/11 422 422 420 421 3,000
2007/10/10 423 423 422 422 2,000
2007/10/09 420 424 420 424 8,000
2007/10/05 412 416 412 416 3,000
2007/10/04 415 420 415 420 12,000
2007/10/03 420 420 419 420 6,000
2007/10/02 420 420 411 416 11,000
2007/10/01 410 420 410 420 4,000
2007/09/28 425 425 420 420 22,000
2007/09/27 410 424 410 420 8,000
2007/09/26 404 409 402 407 12,000
2007/09/25 424 424 419 419 3,000
2007/09/21 418 419 418 419 5,000
2007/09/20 410 418 410 417 6,000
2007/09/19 405 405 405 405 3,000
2007/09/18 412 412 410 410 6,000
2007/09/14 407 414 407 414 2,000
2007/09/13 404 415 404 415 5,000
2007/09/12 419 419 409 419 3,000
2007/09/07 420 420 420 420 1,000
2007/09/06 422 430 421 430 10,000
2007/09/05 429 429 426 426 5,000
2007/09/04 435 438 429 432 15,000
2007/09/03 434 435 429 435 15,000
2007/08/31 430 433 428 433 6,000
2007/08/30 416 435 416 432 20,000
2007/08/29 416 420 415 420 28,000
2007/08/28 420 420 418 418 2,000
2007/08/27 420 421 420 420 26,000
2007/08/24 419 425 416 420 49,000
2007/08/23 400 419 397 419 40,000
2007/08/22 399 399 399 399 1,000
2007/08/21 399 400 399 400 8,000
2007/08/20 407 409 395 400 30,000
2007/08/17 392 398 391 398 17,000
2007/08/16 410 411 400 407 16,000
2007/08/15 422 422 418 418 8,000
2007/08/14 427 427 424 426 15,000
2007/08/13 420 422 420 422 6,000
2007/08/10 435 435 424 430 20,000
2007/08/09 438 441 438 441 8,000
2007/08/08 445 445 437 445 16,000
2007/08/07 449 449 446 446 10,000
2007/08/06 445 449 445 449 13,000
2007/08/03 448 455 448 455 6,000
2007/08/02 445 452 445 447 6,000
2007/08/01 456 456 450 450 6,000
2007/07/31 454 454 453 453 11,000
2007/07/30 450 453 449 453 34,000
2007/07/27 475 475 465 465 18,000
2007/07/26 486 486 480 480 8,000
2007/07/25 485 486 485 485 9,000
2007/07/24 488 488 485 485 12,000
2007/07/23 489 491 487 487 11,000
2007/07/20 496 499 496 496 20,000
2007/07/19 500 501 496 496 27,000
2007/07/18 504 504 496 496 25,000
2007/07/17 485 500 485 500 38,000
2007/07/13 477 485 477 485 43,000
2007/07/12 480 481 475 478 33,000
2007/07/11 477 477 475 476 13,000
2007/07/10 480 480 477 477 2,000
2007/07/09 481 482 480 480 22,000
2007/07/06 475 481 475 481 34,000
2007/07/05 470 475 470 474 33,000
2007/07/04 474 476 470 475 19,000
2007/07/03 479 479 472 475 16,000
2007/07/02 479 479 476 476 7,000
2007/06/29 478 478 475 475 2,000
2007/06/28 475 479 471 479 12,000
2007/06/27 480 480 475 475 3,000
2007/06/26 479 479 475 478 6,000
2007/06/25 474 479 474 479 11,000
2007/06/22 478 478 476 476 9,000
2007/06/21 471 476 471 476 6,000
2007/06/20 474 474 471 471 9,000
2007/06/19 467 487 467 472 34,000
2007/06/18 470 473 465 466 28,000
2007/06/15 464 469 464 464 14,000
2007/06/14 464 464 461 463 7,000
2007/06/12 463 464 460 463 12,000
2007/06/11 464 464 463 463 9,000
2007/06/08 458 458 458 458 9,000
2007/06/07 458 460 458 459 11,000
2007/06/06 459 459 454 459 7,000
2007/06/05 460 460 454 454 3,000
2007/06/04 459 460 455 460 22,000
2007/06/01 456 456 456 456 1,000
2007/05/31 456 461 455 455 20,000
2007/05/30 450 456 450 456 22,000
2007/05/29 460 460 452 452 10,000
2007/05/28 445 452 445 452 9,000
2007/05/25 445 445 445 445 2,000
2007/05/24 445 445 445 445 5,000
2007/05/23 445 445 445 445 3,000
2007/05/22 442 445 440 445 9,000
2007/05/21 440 440 438 438 4,000
2007/05/18 446 446 437 437 8,000
2007/05/17 445 445 443 443 2,000
2007/05/16 441 444 441 444 2,000
2007/05/15 459 459 447 447 16,000
2007/05/14 472 472 459 459 11,000
2007/05/11 435 454 432 447 20,000
2007/05/10 437 447 437 437 9,000
2007/05/09 436 436 436 436 2,000
2007/05/08 440 440 435 435 6,000
2007/05/07 430 430 429 429 6,000
2007/05/02 427 430 426 430 9,000
2007/05/01 431 431 423 423 9,000
2007/04/27 431 431 429 430 12,000
2007/04/26 432 432 430 430 12,000
2007/04/25 433 437 431 431 7,000
2007/04/24 437 437 432 434 10,000
2007/04/23 437 437 437 437 5,000
2007/04/19 437 437 437 437 5,000
2007/04/18 435 439 435 439 3,000
2007/04/17 439 439 435 435 5,000
2007/04/16 439 440 432 436 14,000
2007/04/13 438 440 438 439 15,000
2007/04/12 443 443 439 439 13,000
2007/04/11 450 450 445 445 5,000
2007/04/10 452 452 442 442 10,000
2007/04/09 455 455 452 452 9,000
2007/04/06 454 455 454 454 7,000
2007/04/05 459 460 455 460 4,000
2007/04/03 465 465 465 465 4,000
2007/04/02 461 462 452 460 15,000
2007/03/30 467 468 467 468 4,000
2007/03/29 468 468 461 461 5,000
2007/03/27 469 469 468 468 2,000
2007/03/26 469 474 469 474 7,000
2007/03/23 463 468 463 468 29,000
2007/03/22 469 471 469 470 6,000
2007/03/20 467 467 467 467 7,000
2007/03/19 467 467 467 467 8,000
2007/03/16 469 470 467 467 9,000
2007/03/15 470 471 468 469 4,000
2007/03/14 475 475 468 468 10,000
2007/03/13 471 471 468 470 7,000
2007/03/12 470 470 466 467 9,000
2007/03/09 467 471 466 466 6,000
2007/03/08 467 468 466 467 8,000
2007/03/07 474 474 465 465 16,000
2007/03/06 460 469 460 468 16,000
2007/03/05 476 477 470 470 17,000
2007/03/02 475 476 471 476 6,000
2007/03/01 473 479 473 475 15,000
2007/02/28 477 480 461 477 25,000
2007/02/27 494 494 486 490 12,000
2007/02/26 485 488 483 486 27,000
2007/02/23 480 484 480 484 17,000
2007/02/22 481 482 481 481 7,000
2007/02/21 481 482 480 481 11,000
2007/02/20 482 482 482 482 4,000
2007/02/19 489 489 483 483 5,000
2007/02/16 485 490 485 485 3,000
2007/02/15 491 491 490 490 6,000
2007/02/14 494 494 485 490 4,000
2007/02/13 485 489 482 482 14,000
2007/02/09 482 487 482 485 6,000
2007/02/08 480 488 480 488 11,000
2007/02/07 482 483 479 479 14,000
2007/02/06 483 483 477 481 8,000
2007/02/05 479 482 478 479 12,000
2007/02/02 473 474 473 474 3,000
2007/02/01 480 480 480 480 11,000
2007/01/31 484 484 471 471 36,000
2007/01/30 483 484 483 484 5,000
2007/01/29 484 485 484 484 16,000
2007/01/26 480 486 480 486 11,000
2007/01/25 480 487 480 482 26,000
2007/01/24 483 486 482 483 25,000
2007/01/23 485 488 483 483 19,000
2007/01/22 482 485 481 484 25,000
2007/01/19 477 478 477 478 5,000
2007/01/18 475 478 475 477 12,000
2007/01/17 475 477 474 474 16,000
2007/01/16 476 477 475 475 28,000
2007/01/15 474 476 474 476 7,000
2007/01/12 472 473 472 473 2,000
2007/01/11 470 479 470 478 9,000
2007/01/10 469 470 467 469 20,000
2007/01/09 468 469 468 469 7,000
2007/01/05 478 479 465 468 32,000
2007/01/04 463 479 463 479 14,000

このページの先頭へ