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 |
---|---|---|---|---|---|
2015/12/30 | 227 | 229 | 226 | 229 | 32,000 |
2015/12/29 | 224 | 229 | 223 | 227 | 22,000 |
2015/12/28 | 219 | 224 | 217 | 224 | 69,000 |
2015/12/25 | 226 | 228 | 218 | 218 | 157,000 |
2015/12/24 | 235 | 235 | 225 | 227 | 67,000 |
2015/12/22 | 230 | 234 | 230 | 233 | 51,000 |
2015/12/21 | 230 | 231 | 228 | 230 | 82,000 |
2015/12/18 | 242 | 247 | 234 | 234 | 89,000 |
2015/12/17 | 245 | 245 | 240 | 242 | 51,000 |
2015/12/16 | 245 | 248 | 240 | 240 | 67,000 |
2015/12/15 | 250 | 254 | 239 | 239 | 189,000 |
2015/12/14 | 251 | 255 | 245 | 250 | 130,000 |
2015/12/11 | 249 | 259 | 248 | 259 | 114,000 |
2015/12/10 | 240 | 251 | 240 | 247 | 97,000 |
2015/12/09 | 238 | 242 | 238 | 242 | 64,000 |
2015/12/08 | 242 | 242 | 240 | 240 | 33,000 |
2015/12/07 | 243 | 245 | 240 | 243 | 57,000 |
2015/12/04 | 244 | 245 | 237 | 240 | 103,000 |
2015/12/03 | 252 | 252 | 246 | 247 | 42,000 |
2015/12/02 | 247 | 252 | 246 | 252 | 59,000 |
2015/12/01 | 243 | 247 | 243 | 247 | 53,000 |
2015/11/30 | 246 | 246 | 238 | 239 | 79,000 |
2015/11/27 | 240 | 246 | 237 | 243 | 104,000 |
2015/11/26 | 250 | 250 | 240 | 240 | 103,000 |
2015/11/25 | 251 | 251 | 244 | 245 | 83,000 |
2015/11/24 | 244 | 252 | 244 | 249 | 157,000 |
2015/11/20 | 226 | 242 | 226 | 240 | 133,000 |
2015/11/19 | 238 | 238 | 225 | 228 | 226,000 |
2015/11/18 | 220 | 221 | 215 | 216 | 53,000 |
2015/11/17 | 222 | 222 | 217 | 218 | 71,000 |
2015/11/16 | 220 | 222 | 216 | 221 | 44,000 |
2015/11/13 | 220 | 226 | 220 | 222 | 71,000 |
2015/11/12 | 234 | 234 | 225 | 227 | 142,000 |
2015/11/11 | 234 | 238 | 231 | 237 | 204,000 |
2015/11/10 | 224 | 232 | 221 | 226 | 132,000 |
2015/11/09 | 218 | 225 | 218 | 224 | 92,000 |
2015/11/06 | 214 | 224 | 214 | 220 | 99,000 |
2015/11/05 | 211 | 214 | 208 | 214 | 48,000 |
2015/11/04 | 214 | 215 | 210 | 213 | 98,000 |
2015/11/02 | 224 | 238 | 209 | 209 | 753,000 |
2015/10/30 | 201 | 202 | 200 | 200 | 11,000 |
2015/10/29 | 201 | 201 | 199 | 200 | 9,000 |
2015/10/28 | 199 | 202 | 199 | 200 | 20,000 |
2015/10/27 | 202 | 204 | 197 | 199 | 82,000 |
2015/10/26 | 198 | 204 | 198 | 204 | 59,000 |
2015/10/23 | 196 | 197 | 195 | 197 | 47,000 |
2015/10/22 | 193 | 195 | 192 | 195 | 15,000 |
2015/10/21 | 191 | 195 | 190 | 194 | 29,000 |
2015/10/20 | 197 | 197 | 191 | 191 | 63,000 |
2015/10/19 | 199 | 199 | 196 | 196 | 27,000 |
2015/10/16 | 202 | 202 | 200 | 200 | 40,000 |
2015/10/15 | 204 | 204 | 197 | 202 | 44,000 |
2015/10/14 | 204 | 208 | 197 | 204 | 202,000 |
2015/10/13 | 195 | 203 | 192 | 203 | 98,000 |
2015/10/09 | 190 | 192 | 188 | 192 | 19,000 |
2015/10/08 | 190 | 193 | 187 | 187 | 49,000 |
2015/10/07 | 187 | 190 | 185 | 189 | 63,000 |
2015/10/06 | 188 | 189 | 185 | 186 | 71,000 |
2015/10/05 | 184 | 188 | 184 | 185 | 50,000 |
2015/10/02 | 184 | 187 | 182 | 184 | 67,000 |
2015/10/01 | 184 | 187 | 184 | 185 | 34,000 |
2015/09/30 | 184 | 187 | 181 | 187 | 81,000 |
2015/09/29 | 183 | 184 | 181 | 184 | 45,000 |
2015/09/28 | 186 | 189 | 186 | 186 | 22,000 |
2015/09/25 | 186 | 187 | 183 | 185 | 26,000 |
2015/09/24 | 188 | 188 | 183 | 185 | 50,000 |
2015/09/18 | 194 | 194 | 183 | 189 | 192,000 |
2015/09/17 | 199 | 200 | 194 | 194 | 49,000 |
2015/09/16 | 205 | 205 | 195 | 196 | 58,000 |
2015/09/15 | 206 | 209 | 201 | 201 | 21,000 |
2015/09/14 | 210 | 210 | 202 | 206 | 41,000 |
2015/09/11 | 193 | 212 | 193 | 209 | 132,000 |
2015/09/10 | 193 | 195 | 189 | 192 | 29,000 |
2015/09/09 | 193 | 201 | 192 | 198 | 48,000 |
2015/09/08 | 189 | 190 | 183 | 188 | 24,000 |
2015/09/07 | 190 | 190 | 185 | 189 | 16,000 |
2015/09/04 | 199 | 199 | 188 | 191 | 63,000 |
2015/09/03 | 199 | 201 | 195 | 195 | 22,000 |
2015/09/02 | 195 | 199 | 192 | 194 | 43,000 |
2015/09/01 | 207 | 207 | 197 | 197 | 100,000 |
2015/08/31 | 205 | 209 | 201 | 207 | 38,000 |
2015/08/28 | 207 | 212 | 204 | 207 | 55,000 |
2015/08/27 | 200 | 204 | 196 | 198 | 91,000 |
2015/08/26 | 187 | 196 | 185 | 196 | 73,000 |
2015/08/25 | 192 | 208 | 181 | 183 | 301,000 |
2015/08/24 | 222 | 226 | 194 | 194 | 516,000 |
2015/08/21 | 215 | 235 | 213 | 232 | 338,000 |
2015/08/20 | 226 | 229 | 222 | 222 | 115,000 |
2015/08/19 | 235 | 239 | 227 | 230 | 224,000 |
2015/08/18 | 231 | 233 | 226 | 230 | 134,000 |
2015/08/17 | 218 | 230 | 215 | 227 | 170,000 |
2015/08/14 | 217 | 227 | 217 | 218 | 177,000 |
2015/08/13 | 222 | 222 | 216 | 216 | 202,000 |
2015/08/12 | 230 | 238 | 221 | 225 | 319,000 |
2015/08/11 | 227 | 236 | 218 | 228 | 1,049,000 |
2015/08/10 | 239 | 277 | 221 | 241 | 6,790,000 |
2015/08/07 | 204 | 214 | 201 | 209 | 93,000 |
2015/08/06 | 203 | 204 | 200 | 204 | 6,000 |
2015/08/05 | 202 | 202 | 202 | 202 | 1,000 |
2015/08/04 | 208 | 208 | 204 | 205 | 11,000 |
2015/08/03 | 208 | 208 | 205 | 208 | 25,000 |
2015/07/31 | 199 | 204 | 199 | 203 | 18,000 |
2015/07/30 | 201 | 203 | 200 | 200 | 11,000 |
2015/07/29 | 194 | 203 | 194 | 198 | 39,000 |
2015/07/28 | 203 | 203 | 195 | 197 | 23,000 |
2015/07/27 | 200 | 203 | 195 | 200 | 42,000 |
2015/07/24 | 198 | 205 | 197 | 203 | 91,000 |
2015/07/23 | 197 | 201 | 194 | 196 | 48,000 |
2015/07/22 | 190 | 198 | 190 | 198 | 77,000 |
2015/07/21 | 185 | 200 | 185 | 190 | 159,000 |
2015/07/17 | 186 | 186 | 184 | 186 | 14,000 |
2015/07/16 | 186 | 186 | 184 | 186 | 8,000 |
2015/07/15 | 185 | 189 | 184 | 184 | 44,000 |
2015/07/14 | 181 | 185 | 181 | 183 | 21,000 |
2015/07/13 | 178 | 182 | 178 | 179 | 15,000 |
2015/07/10 | 177 | 179 | 175 | 178 | 26,000 |
2015/07/09 | 177 | 179 | 171 | 179 | 95,000 |
2015/07/08 | 187 | 188 | 176 | 179 | 101,000 |
2015/07/07 | 191 | 191 | 189 | 189 | 6,000 |
2015/07/06 | 188 | 190 | 187 | 187 | 28,000 |
2015/07/03 | 190 | 190 | 188 | 189 | 13,000 |
2015/07/02 | 191 | 191 | 190 | 191 | 10,000 |
2015/07/01 | 190 | 192 | 190 | 192 | 14,000 |
2015/06/30 | 187 | 190 | 187 | 189 | 15,000 |
2015/06/29 | 193 | 193 | 187 | 187 | 71,000 |
2015/06/26 | 195 | 196 | 193 | 195 | 37,000 |
2015/06/25 | 197 | 197 | 195 | 196 | 21,000 |
2015/06/24 | 199 | 200 | 195 | 196 | 55,000 |
2015/06/23 | 196 | 200 | 196 | 198 | 55,000 |
2015/06/22 | 197 | 197 | 194 | 196 | 52,000 |
2015/06/19 | 194 | 201 | 194 | 198 | 95,000 |
2015/06/18 | 192 | 195 | 192 | 192 | 32,000 |
2015/06/17 | 192 | 194 | 191 | 194 | 18,000 |
2015/06/16 | 193 | 193 | 189 | 191 | 51,000 |
2015/06/15 | 193 | 194 | 191 | 192 | 50,000 |
2015/06/12 | 193 | 194 | 190 | 191 | 35,000 |
2015/06/11 | 191 | 191 | 190 | 191 | 12,000 |
2015/06/10 | 193 | 194 | 190 | 191 | 45,000 |
2015/06/09 | 192 | 192 | 191 | 191 | 23,000 |
2015/06/08 | 196 | 196 | 192 | 192 | 11,000 |
2015/06/05 | 196 | 196 | 193 | 193 | 32,000 |
2015/06/04 | 196 | 198 | 196 | 196 | 17,000 |
2015/06/03 | 196 | 197 | 195 | 196 | 43,000 |
2015/06/02 | 195 | 197 | 193 | 196 | 64,000 |
2015/06/01 | 193 | 195 | 190 | 194 | 56,000 |
2015/05/29 | 188 | 218 | 188 | 193 | 693,000 |
2015/05/28 | 190 | 193 | 187 | 188 | 43,000 |
2015/05/27 | 189 | 191 | 189 | 191 | 30,000 |
2015/05/26 | 188 | 191 | 186 | 191 | 58,000 |
2015/05/25 | 193 | 195 | 187 | 187 | 63,000 |
2015/05/22 | 191 | 192 | 189 | 192 | 14,000 |
2015/05/21 | 191 | 193 | 189 | 193 | 35,000 |
2015/05/20 | 190 | 191 | 190 | 191 | 7,000 |
2015/05/19 | 189 | 189 | 185 | 189 | 43,000 |
2015/05/18 | 196 | 196 | 192 | 192 | 24,000 |
2015/05/15 | 194 | 194 | 192 | 193 | 10,000 |
2015/05/14 | 195 | 195 | 192 | 194 | 11,000 |
2015/05/13 | 191 | 193 | 190 | 192 | 12,000 |
2015/05/12 | 190 | 191 | 189 | 191 | 16,000 |
2015/05/11 | 191 | 192 | 189 | 191 | 16,000 |
2015/05/08 | 187 | 189 | 187 | 187 | 8,000 |
2015/05/07 | 184 | 188 | 183 | 188 | 32,000 |
2015/05/01 | 190 | 192 | 185 | 186 | 118,000 |
2015/04/30 | 199 | 202 | 193 | 195 | 73,000 |
2015/04/28 | 203 | 204 | 201 | 201 | 28,000 |
2015/04/27 | 198 | 207 | 198 | 203 | 45,000 |
2015/04/24 | 200 | 200 | 196 | 197 | 56,000 |
2015/04/23 | 192 | 208 | 192 | 200 | 347,000 |
2015/04/22 | 190 | 193 | 190 | 190 | 31,000 |
2015/04/21 | 192 | 194 | 188 | 193 | 83,000 |
2015/04/20 | 192 | 193 | 191 | 193 | 12,000 |
2015/04/17 | 191 | 198 | 191 | 194 | 48,000 |
2015/04/16 | 192 | 194 | 191 | 191 | 21,000 |
2015/04/15 | 194 | 198 | 191 | 191 | 104,000 |
2015/04/14 | 188 | 191 | 188 | 190 | 12,000 |
2015/04/13 | 188 | 192 | 185 | 190 | 32,000 |
2015/04/10 | 190 | 191 | 187 | 188 | 20,000 |
2015/04/09 | 192 | 194 | 189 | 191 | 28,000 |
2015/04/08 | 194 | 194 | 189 | 191 | 44,000 |
2015/04/07 | 189 | 194 | 188 | 192 | 68,000 |
2015/04/06 | 184 | 188 | 183 | 188 | 85,000 |
2015/04/03 | 182 | 224 | 181 | 185 | 1,856,000 |
2015/04/02 | 181 | 187 | 180 | 182 | 43,000 |
2015/04/01 | 185 | 185 | 180 | 181 | 63,000 |
2015/03/31 | 186 | 193 | 183 | 183 | 233,000 |
2015/03/30 | 179 | 180 | 178 | 179 | 37,000 |
2015/03/27 | 178 | 182 | 177 | 181 | 72,000 |
2015/03/26 | 179 | 179 | 177 | 178 | 45,000 |
2015/03/25 | 182 | 183 | 179 | 182 | 49,000 |
2015/03/24 | 180 | 182 | 179 | 181 | 30,000 |
2015/03/23 | 183 | 183 | 179 | 180 | 58,000 |
2015/03/20 | 182 | 185 | 182 | 182 | 67,000 |
2015/03/19 | 184 | 185 | 181 | 185 | 142,000 |
2015/03/18 | 195 | 195 | 186 | 188 | 47,000 |
2015/03/17 | 195 | 198 | 193 | 195 | 83,000 |
2015/03/16 | 190 | 206 | 186 | 196 | 225,000 |
2015/03/13 | 184 | 193 | 182 | 190 | 196,000 |
2015/03/12 | 178 | 197 | 174 | 184 | 551,000 |
2015/03/11 | 180 | 182 | 175 | 177 | 58,000 |
2015/03/10 | 183 | 183 | 181 | 182 | 29,000 |
2015/03/09 | 181 | 183 | 181 | 182 | 40,000 |
2015/03/06 | 181 | 182 | 181 | 181 | 22,000 |
2015/03/05 | 182 | 185 | 180 | 181 | 73,000 |
2015/03/04 | 183 | 184 | 181 | 183 | 29,000 |
2015/03/03 | 179 | 190 | 179 | 182 | 86,000 |
2015/03/02 | 180 | 182 | 179 | 179 | 53,000 |
2015/02/27 | 180 | 181 | 178 | 178 | 52,000 |
2015/02/26 | 181 | 184 | 177 | 180 | 164,000 |
2015/02/25 | 186 | 186 | 183 | 184 | 90,000 |
2015/02/24 | 185 | 193 | 181 | 188 | 217,000 |
2015/02/23 | 190 | 193 | 182 | 189 | 187,000 |
2015/02/20 | 183 | 194 | 179 | 194 | 289,000 |
2015/02/19 | 178 | 193 | 176 | 180 | 302,000 |
2015/02/18 | 184 | 189 | 176 | 178 | 539,000 |
2015/02/17 | 170 | 220 | 170 | 184 | 3,928,000 |
2015/02/16 | 171 | 173 | 170 | 170 | 63,000 |
2015/02/13 | 167 | 171 | 167 | 171 | 33,000 |
2015/02/12 | 169 | 171 | 167 | 167 | 21,000 |
2015/02/10 | 168 | 169 | 168 | 168 | 14,000 |
2015/02/09 | 173 | 173 | 170 | 172 | 34,000 |
2015/02/06 | 164 | 176 | 164 | 173 | 151,000 |
2015/02/05 | 164 | 164 | 164 | 164 | 10,000 |
2015/02/04 | 163 | 164 | 162 | 163 | 18,000 |
2015/02/03 | 165 | 165 | 164 | 164 | 7,000 |
2015/02/02 | 166 | 166 | 165 | 165 | 23,000 |
2015/01/30 | 165 | 166 | 165 | 166 | 8,000 |
2015/01/29 | 168 | 168 | 162 | 165 | 105,000 |
2015/01/28 | 167 | 169 | 167 | 169 | 17,000 |
2015/01/27 | 169 | 171 | 169 | 170 | 12,000 |
2015/01/26 | 171 | 171 | 169 | 169 | 5,000 |
2015/01/23 | 172 | 172 | 170 | 170 | 7,000 |
2015/01/22 | 171 | 171 | 168 | 171 | 43,000 |
2015/01/21 | 172 | 172 | 170 | 170 | 22,000 |
2015/01/20 | 170 | 175 | 170 | 172 | 28,000 |
2015/01/19 | 170 | 170 | 170 | 170 | 9,000 |
2015/01/16 | 170 | 170 | 168 | 169 | 10,000 |
2015/01/15 | 169 | 170 | 168 | 170 | 12,000 |
2015/01/14 | 169 | 169 | 167 | 167 | 6,000 |
2015/01/13 | 167 | 168 | 167 | 168 | 7,000 |
2015/01/09 | 170 | 170 | 167 | 167 | 29,000 |
2015/01/08 | 168 | 172 | 168 | 171 | 52,000 |
2015/01/07 | 167 | 168 | 166 | 166 | 30,000 |
2015/01/06 | 169 | 169 | 167 | 167 | 37,000 |
2015/01/05 | 170 | 170 | 170 | 170 | 10,000 |