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
2020/12/30 1,640 1,710 1,640 1,665 1,000
2020/12/29 1,632 1,654 1,630 1,640 900
2020/12/28 1,644 1,644 1,630 1,630 2,700
2020/12/25 1,649 1,649 1,631 1,648 1,900
2020/12/24 1,630 1,631 1,630 1,631 400
2020/12/23 1,627 1,654 1,627 1,654 800
2020/12/22 1,650 1,650 1,625 1,626 2,800
2020/12/18 1,650 1,650 1,630 1,650 1,000
2020/12/17 1,638 1,650 1,630 1,650 500
2020/12/16 1,648 1,648 1,638 1,638 800
2020/12/15 1,688 1,688 1,648 1,648 500
2020/12/11 1,666 1,666 1,655 1,666 2,000
2020/12/10 1,672 1,672 1,632 1,666 800
2020/12/09 1,642 1,642 1,608 1,632 2,100
2020/12/08 1,655 1,659 1,631 1,642 2,500
2020/12/07 1,753 1,793 1,655 1,658 6,800
2020/12/04 1,579 1,992 1,578 1,753 34,000
2020/12/03 1,575 1,602 1,575 1,594 1,000
2020/12/02 1,638 1,640 1,580 1,612 1,000
2020/12/01 1,614 1,638 1,610 1,638 700
2020/11/30 1,647 1,647 1,620 1,644 1,000
2020/11/27 1,571 1,663 1,571 1,653 4,900
2020/11/26 1,538 1,538 1,525 1,528 1,200
2020/11/25 1,538 1,545 1,538 1,540 900
2020/11/24 1,540 1,540 1,530 1,530 900
2020/11/20 1,551 1,551 1,539 1,551 400
2020/11/19 1,555 1,555 1,552 1,552 300
2020/11/18 1,521 1,566 1,521 1,566 600
2020/11/17 1,521 1,521 1,521 1,521 500
2020/11/16 1,519 1,554 1,519 1,521 8,600
2020/11/13 1,545 1,567 1,516 1,516 4,700
2020/11/12 1,547 1,547 1,545 1,545 800
2020/11/11 1,568 1,568 1,567 1,567 200
2020/11/10 1,588 1,588 1,531 1,569 3,000
2020/11/09 1,600 1,609 1,587 1,587 5,300
2020/11/06 1,610 1,646 1,610 1,610 1,100
2020/11/05 1,651 1,651 1,610 1,610 1,100
2020/11/04 1,650 1,650 1,611 1,611 600
2020/11/02 1,615 1,617 1,611 1,611 800
2020/10/30 1,610 1,647 1,610 1,647 500
2020/10/29 1,649 1,649 1,610 1,610 1,000
2020/10/28 1,641 1,667 1,641 1,649 300
2020/10/27 1,666 1,688 1,638 1,641 1,800
2020/10/26 1,624 1,689 1,624 1,689 400
2020/10/23 1,638 1,638 1,624 1,624 600
2020/10/22 1,605 1,642 1,605 1,605 700
2020/10/21 1,642 1,642 1,605 1,605 2,900
2020/10/20 1,642 1,642 1,642 1,642 200
2020/10/19 1,642 1,642 1,642 1,642 200
2020/10/16 1,645 1,650 1,642 1,642 600
2020/10/15 1,642 1,650 1,640 1,645 1,300
2020/10/14 1,645 1,645 1,645 1,645 300
2020/10/13 1,643 1,645 1,643 1,645 1,000
2020/10/12 1,646 1,646 1,643 1,643 500
2020/10/09 1,630 1,655 1,630 1,646 1,500
2020/10/08 1,641 1,641 1,641 1,641 200
2020/10/07 1,620 1,647 1,620 1,641 500
2020/10/06 1,615 1,615 1,615 1,615 200
2020/10/05 1,648 1,648 1,615 1,615 500
2020/09/30 1,687 1,687 1,687 1,687 100
2020/09/29 1,630 1,689 1,630 1,689 900
2020/09/28 1,633 1,641 1,630 1,630 2,400
2020/09/25 1,641 1,641 1,630 1,633 1,000
2020/09/24 1,631 1,641 1,631 1,641 400
2020/09/23 1,632 1,645 1,631 1,631 300
2020/09/18 1,666 1,667 1,666 1,667 300
2020/09/17 1,666 1,666 1,666 1,666 200
2020/09/16 1,666 1,666 1,666 1,666 400
2020/09/15 1,666 1,666 1,666 1,666 600
2020/09/11 1,700 1,710 1,673 1,673 1,600
2020/09/10 1,671 1,716 1,670 1,716 1,200
2020/09/09 1,744 1,744 1,671 1,671 1,500
2020/09/08 1,700 1,780 1,699 1,747 2,400
2020/09/04 1,698 1,700 1,692 1,700 700
2020/09/03 1,696 1,700 1,690 1,700 600
2020/09/02 1,666 1,701 1,631 1,696 1,800
2020/09/01 1,575 1,684 1,575 1,666 3,200
2020/08/28 1,565 1,575 1,565 1,575 900
2020/08/26 1,565 1,565 1,565 1,565 1,200
2020/08/25 1,585 1,585 1,552 1,565 1,000
2020/08/24 1,543 1,605 1,543 1,585 1,500
2020/08/21 1,505 1,569 1,505 1,543 1,700
2020/08/20 1,484 1,505 1,484 1,505 700
2020/08/18 1,553 1,553 1,553 1,553 100
2020/08/17 1,553 1,574 1,553 1,574 300
2020/08/14 1,550 1,590 1,550 1,590 1,800
2020/08/13 1,542 1,568 1,541 1,568 1,000
2020/08/12 1,507 1,562 1,497 1,542 1,900
2020/08/11 1,509 1,509 1,499 1,507 600
2020/08/07 1,458 1,509 1,458 1,509 800
2020/08/06 1,450 1,500 1,450 1,500 800
2020/08/05 1,450 1,450 1,450 1,450 100
2020/08/04 1,450 1,450 1,450 1,450 400
2020/08/03 1,450 1,450 1,450 1,450 800
2020/07/31 1,467 1,478 1,441 1,450 1,700
2020/07/30 1,506 1,506 1,466 1,466 1,100
2020/07/29 1,506 1,506 1,506 1,506 200
2020/07/28 1,521 1,521 1,505 1,506 700
2020/07/27 1,540 1,540 1,503 1,522 600
2020/07/22 1,563 1,563 1,563 1,563 1,100
2020/07/21 1,526 1,526 1,523 1,523 300
2020/07/20 1,525 1,526 1,525 1,526 400
2020/07/17 1,515 1,528 1,515 1,526 800
2020/07/16 1,526 1,526 1,515 1,515 400
2020/07/15 1,531 1,566 1,531 1,531 1,200
2020/07/14 1,542 1,542 1,531 1,531 700
2020/07/10 1,571 1,571 1,571 1,571 200
2020/07/09 1,530 1,561 1,530 1,543 1,200
2020/07/08 1,514 1,539 1,514 1,530 900
2020/07/07 1,541 1,577 1,536 1,536 800
2020/07/06 1,489 1,515 1,471 1,515 700
2020/07/03 1,490 1,518 1,490 1,499 1,300
2020/07/02 1,546 1,546 1,494 1,494 1,100
2020/07/01 1,555 1,555 1,506 1,506 1,900
2020/06/30 1,574 1,577 1,547 1,548 5,500
2020/06/29 1,561 1,569 1,561 1,569 600
2020/06/26 1,560 1,583 1,551 1,561 3,500
2020/06/25 1,570 1,583 1,551 1,551 3,500
2020/06/24 1,720 1,798 1,587 1,587 22,600
2020/06/23 1,630 1,631 1,600 1,600 2,700
2020/06/22 1,587 1,630 1,548 1,630 3,800
2020/06/19 1,546 1,560 1,546 1,560 200
2020/06/18 1,528 1,528 1,528 1,528 100
2020/06/17 1,516 1,570 1,516 1,550 2,200
2020/06/16 1,514 1,515 1,502 1,515 1,200
2020/06/15 1,660 1,660 1,505 1,505 2,500
2020/06/12 1,511 1,640 1,468 1,620 4,200
2020/06/11 1,547 1,620 1,546 1,551 10,000
2020/06/10 1,546 1,577 1,540 1,547 4,800
2020/06/09 1,540 1,540 1,502 1,506 600
2020/06/08 1,540 1,540 1,500 1,500 700
2020/06/05 1,467 1,505 1,467 1,500 1,100
2020/06/04 1,510 1,512 1,463 1,463 1,500
2020/06/03 1,532 1,532 1,450 1,481 4,000
2020/06/02 1,552 1,552 1,540 1,540 300
2020/06/01 1,557 1,557 1,557 1,557 100
2020/05/29 1,524 1,526 1,524 1,526 300
2020/05/28 1,478 1,550 1,478 1,524 2,900
2020/05/27 1,559 1,559 1,532 1,544 300
2020/05/26 1,540 1,560 1,540 1,560 1,700
2020/05/25 1,538 1,538 1,522 1,522 600
2020/05/22 1,545 1,545 1,466 1,540 1,300
2020/05/21 1,503 1,551 1,495 1,551 1,400
2020/05/20 1,444 1,482 1,444 1,481 800
2020/05/19 1,441 1,441 1,441 1,441 300
2020/05/18 1,415 1,476 1,415 1,455 3,000
2020/05/15 1,434 1,434 1,401 1,401 1,600
2020/05/14 1,390 1,420 1,336 1,420 5,200
2020/05/13 1,385 1,391 1,385 1,385 800
2020/05/12 1,350 1,404 1,350 1,404 2,600
2020/05/11 1,321 1,398 1,321 1,380 2,200
2020/05/08 1,327 1,331 1,321 1,321 1,400
2020/05/07 1,312 1,350 1,312 1,350 700
2020/05/01 1,366 1,366 1,309 1,309 1,400
2020/04/30 1,340 1,382 1,336 1,366 1,300
2020/04/28 1,349 1,370 1,349 1,370 300
2020/04/24 1,329 1,329 1,301 1,319 900
2020/04/23 1,300 1,333 1,300 1,306 1,900
2020/04/22 1,301 1,320 1,301 1,310 1,100
2020/04/21 1,280 1,301 1,280 1,300 1,600
2020/04/20 1,277 1,277 1,265 1,268 1,800
2020/04/17 1,280 1,280 1,268 1,268 700
2020/04/16 1,287 1,287 1,268 1,268 500
2020/04/15 1,282 1,288 1,282 1,288 900
2020/04/14 1,295 1,295 1,295 1,295 100
2020/04/13 1,269 1,269 1,265 1,265 900
2020/04/10 1,270 1,270 1,265 1,269 700
2020/04/09 1,308 1,308 1,278 1,278 300
2020/04/08 1,257 1,257 1,256 1,256 200
2020/04/07 1,255 1,258 1,253 1,253 700
2020/04/06 1,278 1,278 1,252 1,255 700
2020/04/03 1,257 1,257 1,252 1,252 1,500
2020/04/02 1,256 1,280 1,252 1,272 1,400
2020/04/01 1,255 1,256 1,255 1,256 300
2020/03/31 1,258 1,270 1,258 1,259 600
2020/03/30 1,300 1,300 1,253 1,253 1,000
2020/03/27 1,292 1,400 1,292 1,351 2,700
2020/03/26 1,251 1,322 1,245 1,322 1,400
2020/03/25 1,232 1,270 1,232 1,251 3,200
2020/03/24 1,213 1,226 1,186 1,193 5,200
2020/03/23 1,190 1,211 1,175 1,211 5,400
2020/03/19 1,200 1,200 1,181 1,190 1,100
2020/03/18 1,205 1,225 1,205 1,224 800
2020/03/17 1,180 1,252 1,180 1,252 600
2020/03/16 1,191 1,281 1,191 1,200 1,300
2020/03/13 1,090 1,190 1,090 1,161 6,500
2020/03/12 1,340 1,344 1,300 1,300 2,300
2020/03/11 1,480 1,480 1,400 1,400 2,300
2020/03/10 1,410 1,475 1,250 1,475 17,600
2020/03/09 1,630 1,630 1,510 1,510 4,400
2020/03/06 1,650 1,650 1,630 1,630 1,200
2020/03/05 1,691 1,691 1,651 1,651 1,100
2020/03/04 1,655 1,655 1,650 1,650 1,600
2020/03/03 1,695 1,695 1,655 1,655 1,400
2020/03/02 1,680 1,719 1,650 1,696 3,400
2020/02/28 1,811 1,850 1,720 1,720 3,300
2020/02/27 1,850 1,850 1,810 1,850 800
2020/02/26 1,882 1,882 1,851 1,851 4,500
2020/02/25 1,920 1,920 1,886 1,901 5,500
2020/02/21 1,920 1,930 1,920 1,920 700
2020/02/20 1,920 1,930 1,920 1,920 3,600
2020/02/19 1,920 1,920 1,920 1,920 200
2020/02/18 1,912 1,920 1,912 1,920 400
2020/02/17 1,915 1,915 1,910 1,912 600
2020/02/14 1,910 1,910 1,910 1,910 800
2020/02/13 1,910 1,929 1,910 1,929 1,600
2020/02/12 1,928 1,928 1,901 1,901 700
2020/02/10 1,929 1,929 1,929 1,929 800
2020/02/07 1,919 1,919 1,919 1,919 400
2020/02/06 1,909 1,909 1,908 1,908 600
2020/02/05 1,889 1,900 1,889 1,896 900
2020/02/04 1,880 1,880 1,843 1,843 800
2020/02/03 1,803 1,859 1,793 1,859 1,000
2020/01/31 1,823 1,860 1,823 1,860 800
2020/01/30 1,891 1,891 1,815 1,815 2,400
2020/01/29 1,891 1,891 1,870 1,891 900
2020/01/28 1,890 1,909 1,887 1,891 1,800
2020/01/27 1,891 1,891 1,884 1,891 1,000
2020/01/24 1,938 1,938 1,891 1,891 3,300
2020/01/23 1,892 1,938 1,892 1,938 3,500
2020/01/22 1,871 1,896 1,871 1,892 900
2020/01/21 1,850 1,876 1,850 1,867 4,000
2020/01/20 1,868 1,868 1,820 1,828 2,500
2020/01/17 1,845 1,855 1,845 1,850 400
2020/01/16 1,853 1,853 1,845 1,845 400
2020/01/15 1,880 1,880 1,830 1,845 3,200
2020/01/14 1,879 1,879 1,856 1,856 1,100
2020/01/10 1,840 1,840 1,840 1,840 200
2020/01/09 1,811 1,840 1,811 1,840 900
2020/01/08 1,879 1,879 1,773 1,808 4,000
2020/01/07 1,910 1,920 1,879 1,879 2,000
2020/01/06 1,949 1,949 1,895 1,910 900

このページの先頭へ