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
2018/12/28 1,847 1,861 1,810 1,831 4,700
2018/12/27 1,750 1,892 1,750 1,866 9,000
2018/12/26 1,637 1,700 1,637 1,681 14,900
2018/12/25 1,710 1,710 1,621 1,645 17,200
2018/12/21 1,782 1,782 1,700 1,720 16,700
2018/12/20 1,832 1,837 1,806 1,809 12,300
2018/12/19 1,897 1,899 1,853 1,865 13,600
2018/12/18 2,000 2,014 1,901 1,901 17,800
2018/12/17 2,070 2,076 2,007 2,037 22,000
2018/12/14 2,117 2,130 2,102 2,102 5,400
2018/12/13 2,123 2,124 2,093 2,111 11,000
2018/12/12 2,105 2,164 2,105 2,123 11,500
2018/12/11 2,285 2,285 2,138 2,190 11,200
2018/12/10 2,345 2,345 2,265 2,281 4,900
2018/12/07 2,360 2,361 2,359 2,360 1,400
2018/12/06 2,382 2,382 2,360 2,360 1,700
2018/12/05 2,385 2,407 2,372 2,382 2,900
2018/12/04 2,401 2,407 2,386 2,386 1,900
2018/12/03 2,436 2,449 2,400 2,418 3,600
2018/11/30 2,420 2,440 2,373 2,436 3,300
2018/11/29 2,480 2,485 2,397 2,398 2,200
2018/11/28 2,433 2,456 2,432 2,456 700
2018/11/27 2,497 2,497 2,423 2,424 1,500
2018/11/26 2,435 2,497 2,430 2,497 700
2018/11/22 2,498 2,498 2,430 2,435 1,200
2018/11/21 2,386 2,427 2,366 2,427 1,800
2018/11/20 2,385 2,457 2,358 2,387 3,800
2018/11/19 2,496 2,496 2,470 2,471 1,000
2018/11/16 2,507 2,511 2,494 2,496 1,400
2018/11/15 2,478 2,527 2,468 2,511 1,500
2018/11/14 2,461 2,494 2,461 2,479 2,000
2018/11/13 2,533 2,533 2,461 2,489 4,400
2018/11/12 2,621 2,636 2,566 2,566 6,300
2018/11/09 2,650 2,652 2,650 2,652 700
2018/11/08 2,672 2,711 2,672 2,675 1,700
2018/11/07 2,706 2,712 2,605 2,712 10,900
2018/11/06 2,700 2,748 2,680 2,743 28,600
2018/11/05 2,763 2,817 2,763 2,796 5,900
2018/11/02 2,794 2,820 2,736 2,789 6,100
2018/11/01 2,736 2,786 2,736 2,786 1,100
2018/10/31 2,693 2,774 2,693 2,759 2,900
2018/10/30 2,720 2,742 2,630 2,661 6,500
2018/10/29 2,768 2,768 2,700 2,720 3,400
2018/10/26 2,789 2,800 2,725 2,768 8,100
2018/10/25 2,807 2,807 2,725 2,768 9,000
2018/10/24 2,914 2,914 2,838 2,854 3,600
2018/10/23 2,900 2,917 2,886 2,912 4,100
2018/10/22 2,837 2,945 2,837 2,934 5,800
2018/10/19 2,829 2,844 2,828 2,844 5,100
2018/10/18 2,830 2,839 2,810 2,821 2,900
2018/10/17 2,773 2,835 2,773 2,835 2,200
2018/10/16 2,818 2,818 2,744 2,759 5,600
2018/10/15 2,830 2,838 2,820 2,821 5,500
2018/10/12 2,800 2,837 2,796 2,830 5,500
2018/10/11 2,713 2,780 2,667 2,752 7,100
2018/10/10 2,887 2,887 2,850 2,863 6,700
2018/10/09 2,892 2,892 2,850 2,887 4,400
2018/10/05 2,890 2,913 2,854 2,894 3,100
2018/10/04 2,853 2,894 2,853 2,894 5,900
2018/10/03 2,855 2,894 2,855 2,874 8,400
2018/10/02 2,812 2,837 2,803 2,831 2,700
2018/10/01 2,815 2,825 2,801 2,810 1,300
2018/09/28 2,807 2,826 2,807 2,815 2,100
2018/09/27 2,808 2,808 2,790 2,807 2,800
2018/09/26 2,772 2,808 2,764 2,808 2,200
2018/09/25 2,813 2,813 2,747 2,761 3,000
2018/09/21 2,763 2,776 2,737 2,763 4,100
2018/09/20 2,776 2,800 2,769 2,791 3,200
2018/09/19 2,851 2,863 2,775 2,800 10,600
2018/09/18 2,844 2,886 2,844 2,865 2,300
2018/09/14 2,919 2,919 2,853 2,870 5,600
2018/09/13 2,818 2,882 2,818 2,881 3,800
2018/09/12 2,820 2,820 2,811 2,818 800
2018/09/11 2,830 2,830 2,820 2,820 2,500
2018/09/10 2,756 2,829 2,756 2,828 7,500
2018/09/07 2,751 2,799 2,751 2,781 3,700
2018/09/06 2,770 2,785 2,770 2,778 2,400
2018/09/05 2,783 2,795 2,765 2,770 3,100
2018/09/04 2,800 2,801 2,779 2,794 7,200
2018/09/03 2,807 2,825 2,785 2,810 2,000
2018/08/31 2,801 2,835 2,800 2,814 3,700
2018/08/30 2,911 2,911 2,750 2,848 22,000
2018/08/29 2,984 2,986 2,894 2,912 10,300
2018/08/28 3,030 3,090 2,980 2,984 15,100
2018/08/27 3,000 3,040 2,980 3,000 5,400
2018/08/24 2,999 3,065 2,972 3,000 7,300
2018/08/23 2,965 3,015 2,965 2,998 7,700
2018/08/22 2,967 3,030 2,931 2,965 21,100
2018/08/21 2,870 2,950 2,870 2,948 21,500
2018/08/20 2,834 2,857 2,785 2,832 9,300
2018/08/17 2,678 2,775 2,647 2,775 11,300
2018/08/16 2,700 2,700 2,622 2,657 5,900
2018/08/15 2,645 2,680 2,602 2,680 6,500
2018/08/14 2,670 2,670 2,611 2,645 3,500
2018/08/13 2,700 2,700 2,560 2,650 32,100
2018/08/10 2,393 2,400 2,361 2,400 3,200
2018/08/09 2,392 2,411 2,388 2,393 800
2018/08/08 2,395 2,413 2,389 2,413 1,400
2018/08/07 2,429 2,429 2,383 2,389 1,300
2018/08/06 2,412 2,440 2,400 2,408 1,900
2018/08/03 2,447 2,455 2,400 2,433 3,200
2018/08/02 2,447 2,447 2,446 2,447 1,400
2018/08/01 2,446 2,450 2,405 2,447 1,100
2018/07/31 2,446 2,446 2,416 2,446 2,800
2018/07/30 2,461 2,467 2,440 2,446 900
2018/07/27 2,425 2,440 2,425 2,440 1,500
2018/07/26 2,415 2,420 2,414 2,420 1,900
2018/07/25 2,407 2,415 2,407 2,415 1,700
2018/07/24 2,350 2,360 2,340 2,360 1,700
2018/07/23 2,330 2,330 2,320 2,325 900
2018/07/20 2,335 2,343 2,316 2,320 6,300
2018/07/19 2,335 2,359 2,335 2,340 900
2018/07/18 2,321 2,325 2,321 2,325 500
2018/07/17 2,284 2,370 2,284 2,321 3,200
2018/07/13 2,312 2,312 2,269 2,284 1,900
2018/07/12 2,292 2,292 2,292 2,292 300
2018/07/11 2,300 2,300 2,270 2,274 800
2018/07/10 2,288 2,300 2,288 2,294 1,200
2018/07/09 2,291 2,299 2,273 2,283 4,700
2018/07/06 2,290 2,319 2,270 2,282 5,700
2018/07/05 2,341 2,341 2,290 2,290 8,200
2018/07/04 2,342 2,342 2,300 2,341 1,000
2018/07/03 2,386 2,386 2,330 2,342 2,800
2018/07/02 2,385 2,400 2,382 2,386 700
2018/06/29 2,403 2,407 2,382 2,382 1,500
2018/06/28 2,414 2,414 2,389 2,407 2,400
2018/06/27 2,371 2,415 2,364 2,414 1,300
2018/06/26 2,401 2,401 2,365 2,392 3,400
2018/06/25 2,400 2,494 2,391 2,410 6,100
2018/06/22 2,372 2,395 2,360 2,381 2,900
2018/06/21 2,391 2,405 2,391 2,395 2,600
2018/06/20 2,424 2,424 2,396 2,413 2,700
2018/06/19 2,509 2,509 2,424 2,424 4,300
2018/06/18 2,513 2,543 2,485 2,485 6,200
2018/06/15 2,610 2,619 2,571 2,576 5,200
2018/06/14 2,614 2,648 2,610 2,610 7,000
2018/06/13 2,592 2,639 2,576 2,639 6,800
2018/06/12 2,560 2,594 2,560 2,575 4,200
2018/06/11 2,524 2,620 2,524 2,552 10,000
2018/06/08 2,524 2,534 2,500 2,500 4,300
2018/06/07 2,505 2,514 2,462 2,514 1,600
2018/06/06 2,505 2,505 2,454 2,455 3,300
2018/06/05 2,550 2,561 2,518 2,518 3,000
2018/06/04 2,503 2,550 2,503 2,540 3,900
2018/06/01 2,451 2,475 2,417 2,472 4,700
2018/05/31 2,366 2,423 2,366 2,401 2,600
2018/05/30 2,388 2,388 2,346 2,362 5,500
2018/05/29 2,442 2,442 2,360 2,400 10,300
2018/05/28 2,434 2,463 2,428 2,438 2,400
2018/05/25 2,483 2,495 2,426 2,427 8,900
2018/05/24 2,495 2,506 2,490 2,500 4,800
2018/05/23 2,509 2,510 2,494 2,495 9,200
2018/05/22 2,510 2,530 2,503 2,506 6,200
2018/05/21 2,552 2,552 2,503 2,503 9,300
2018/05/18 2,537 2,570 2,537 2,552 6,000
2018/05/17 2,532 2,565 2,528 2,550 6,500
2018/05/16 2,667 2,679 2,510 2,538 37,200
2018/05/15 2,804 2,920 2,804 2,917 14,900
2018/05/14 2,782 2,798 2,754 2,798 7,200
2018/05/11 2,761 2,820 2,701 2,798 8,400
2018/05/10 2,850 2,851 2,775 2,777 10,700
2018/05/09 2,950 2,950 2,769 2,806 18,300
2018/05/08 3,020 3,055 2,954 2,963 23,600
2018/05/07 2,925 2,945 2,918 2,920 3,900
2018/05/02 2,953 2,975 2,939 2,939 6,100
2018/05/01 2,958 2,982 2,871 2,982 16,400
2018/04/27 2,894 2,964 2,894 2,948 10,500
2018/04/26 2,847 2,895 2,830 2,895 12,300
2018/04/25 2,814 2,828 2,789 2,818 6,100
2018/04/24 2,813 2,845 2,800 2,800 8,800
2018/04/23 2,721 2,814 2,721 2,783 10,400
2018/04/20 2,712 2,712 2,660 2,671 5,000
2018/04/19 2,689 2,725 2,666 2,712 2,400
2018/04/18 2,710 2,710 2,652 2,689 3,000
2018/04/17 2,716 2,716 2,639 2,660 5,700
2018/04/16 2,730 2,749 2,682 2,690 6,000
2018/04/13 2,676 2,725 2,676 2,725 2,600
2018/04/12 2,667 2,682 2,656 2,671 3,000
2018/04/11 2,725 2,776 2,705 2,705 4,300
2018/04/10 2,739 2,739 2,704 2,704 9,200
2018/04/09 2,635 2,800 2,625 2,704 15,100
2018/04/06 2,850 2,850 2,622 2,622 24,500
2018/04/05 2,858 2,900 2,808 2,816 15,500
2018/04/04 2,873 2,988 2,852 2,852 15,000
2018/04/03 2,901 2,901 2,852 2,870 8,100
2018/04/02 2,986 2,988 2,930 2,940 16,700
2018/03/30 3,040 3,080 2,926 2,940 14,600
2018/03/29 3,060 3,085 3,045 3,045 2,400
2018/03/28 3,020 3,075 2,985 3,025 3,000
2018/03/27 3,170 3,170 3,020 3,020 8,800
2018/03/26 3,105 3,145 2,984 3,100 24,800
2018/03/23 3,235 3,285 3,210 3,210 7,400
2018/03/22 3,490 3,490 3,425 3,445 5,100
2018/03/20 3,595 3,595 3,430 3,490 5,000
2018/03/19 3,890 3,890 3,535 3,640 11,600
2018/03/16 4,020 4,020 3,900 3,900 9,400
2018/03/15 3,900 3,940 3,865 3,880 3,100
2018/03/14 3,865 3,890 3,800 3,870 3,400
2018/03/13 3,900 3,900 3,820 3,860 5,300
2018/03/12 3,635 3,875 3,635 3,875 13,700
2018/03/09 3,600 3,610 3,575 3,600 800
2018/03/08 3,585 3,585 3,560 3,560 2,800
2018/03/07 3,510 3,560 3,510 3,545 1,400
2018/03/06 3,535 3,580 3,525 3,550 1,900
2018/03/05 3,705 3,705 3,415 3,420 7,400
2018/03/02 3,610 3,705 3,560 3,670 4,800
2018/03/01 3,800 3,895 3,680 3,725 23,100
2018/02/28 3,595 3,710 3,595 3,680 1,600
2018/02/27 3,650 3,685 3,605 3,655 1,300
2018/02/26 3,555 3,630 3,555 3,615 3,100
2018/02/23 3,555 3,605 3,545 3,545 500
2018/02/22 3,565 3,565 3,515 3,520 2,800
2018/02/21 3,615 3,650 3,600 3,615 3,200
2018/02/20 3,715 3,715 3,605 3,650 2,600
2018/02/19 3,585 3,740 3,580 3,715 3,500
2018/02/16 3,600 3,625 3,525 3,570 2,700
2018/02/15 3,450 3,585 3,450 3,540 3,300
2018/02/14 3,700 3,730 3,300 3,450 13,100
2018/02/13 3,705 3,855 3,600 3,615 9,100
2018/02/09 3,515 3,660 3,510 3,630 3,900
2018/02/08 3,755 3,825 3,670 3,775 2,300
2018/02/07 3,800 4,050 3,685 3,755 14,400
2018/02/06 3,720 3,760 3,440 3,690 29,500
2018/02/05 4,065 4,150 4,055 4,140 4,300
2018/02/02 4,215 4,280 4,150 4,190 5,600
2018/02/01 4,195 4,290 4,095 4,210 5,300
2018/01/31 4,125 4,195 4,100 4,195 3,700
2018/01/30 4,255 4,300 4,180 4,205 4,800
2018/01/29 4,150 4,450 4,150 4,300 13,000
2018/01/26 4,170 4,240 4,145 4,145 5,300
2018/01/25 4,180 4,500 4,025 4,100 27,800
2018/01/24 3,950 4,305 3,945 4,305 36,600
2018/01/23 3,820 3,930 3,805 3,895 16,700
2018/01/22 3,555 3,800 3,555 3,730 13,800
2018/01/19 3,620 3,620 3,540 3,555 15,700
2018/01/18 3,850 3,850 3,660 3,690 13,300
2018/01/17 3,885 3,885 3,825 3,865 5,300
2018/01/16 3,825 3,895 3,810 3,895 4,500
2018/01/15 3,830 3,855 3,830 3,855 3,400
2018/01/12 3,855 3,885 3,835 3,855 3,400
2018/01/11 3,880 3,920 3,850 3,900 9,900
2018/01/10 3,955 3,960 3,910 3,925 3,900
2018/01/09 4,035 4,065 3,930 3,955 7,100
2018/01/05 3,950 4,035 3,940 4,035 5,700
2018/01/04 3,865 4,010 3,820 3,950 6,500

このページの先頭へ