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
2021/12/30 1,980 1,999 1,979 1,999 2,200
2021/12/28 1,950 1,982 1,950 1,982 500
2021/12/27 1,928 1,949 1,928 1,949 3,500
2021/12/24 1,985 1,985 1,916 1,968 2,800
2021/12/23 1,931 1,982 1,930 1,982 1,600
2021/12/22 1,920 2,000 1,920 1,996 2,200
2021/12/21 1,960 1,960 1,960 1,960 200
2021/12/20 1,988 1,989 1,960 1,960 2,300
2021/12/17 1,985 1,985 1,985 1,985 100
2021/12/16 2,015 2,015 1,980 1,980 500
2021/12/15 1,973 1,975 1,973 1,975 200
2021/12/14 1,961 1,971 1,961 1,971 500
2021/12/13 1,980 1,996 1,980 1,990 800
2021/12/10 1,989 1,989 1,985 1,985 600
2021/12/09 1,967 1,967 1,967 1,967 100
2021/12/08 1,987 1,987 1,987 1,987 300
2021/12/07 1,968 1,968 1,960 1,965 1,700
2021/12/06 1,947 1,947 1,947 1,947 100
2021/12/03 1,906 1,916 1,906 1,916 200
2021/12/02 1,919 1,919 1,908 1,916 900
2021/12/01 1,950 1,966 1,900 1,940 1,800
2021/11/30 1,990 1,990 1,966 1,966 1,000
2021/11/29 2,058 2,058 1,975 1,975 1,000
2021/11/26 2,038 2,090 2,038 2,058 700
2021/11/25 2,034 2,040 2,011 2,011 1,700
2021/11/24 2,025 2,046 2,019 2,046 900
2021/11/22 2,046 2,062 2,023 2,023 400
2021/11/19 1,996 2,100 1,996 2,070 1,200
2021/11/18 2,021 2,021 1,950 1,966 3,700
2021/11/17 2,030 2,030 2,030 2,030 400
2021/11/16 2,042 2,042 2,026 2,026 500
2021/11/15 2,065 2,066 2,051 2,057 600
2021/11/12 2,066 2,098 2,061 2,066 1,400
2021/11/11 2,086 2,094 2,055 2,094 1,400
2021/11/10 2,072 2,086 2,030 2,086 3,600
2021/11/09 2,157 2,170 2,090 2,090 4,700
2021/11/08 2,128 2,186 2,095 2,095 11,900
2021/11/05 2,045 2,070 2,030 2,069 5,600
2021/11/04 1,950 2,029 1,950 2,029 14,700
2021/11/02 1,952 1,952 1,952 1,952 700
2021/11/01 1,953 1,965 1,930 1,952 1,400
2021/10/29 1,923 1,953 1,923 1,953 600
2021/10/28 1,947 1,947 1,927 1,935 1,100
2021/10/27 1,947 1,947 1,947 1,947 300
2021/10/25 1,955 1,955 1,933 1,954 2,100
2021/10/22 1,932 1,958 1,920 1,958 1,300
2021/10/21 1,962 1,962 1,935 1,935 1,600
2021/10/20 1,972 1,975 1,969 1,975 500
2021/10/19 1,946 1,959 1,946 1,959 600
2021/10/18 1,950 1,950 1,950 1,950 100
2021/10/15 1,955 1,955 1,955 1,955 100
2021/10/14 1,926 1,955 1,926 1,945 600
2021/10/13 1,949 1,977 1,921 1,921 1,400
2021/10/12 1,991 1,991 1,888 1,949 1,100
2021/10/08 1,948 1,987 1,948 1,951 1,700
2021/10/07 1,867 1,960 1,867 1,954 1,300
2021/10/06 1,895 1,895 1,840 1,850 2,400
2021/10/05 1,915 1,915 1,886 1,891 1,100
2021/10/04 1,960 1,960 1,945 1,945 400
2021/10/01 1,890 1,982 1,890 1,950 2,800
2021/09/30 1,951 1,963 1,860 1,914 6,000
2021/09/29 2,105 2,105 1,950 1,950 13,100
2021/09/28 2,125 2,146 2,105 2,105 1,600
2021/09/27 2,218 2,218 2,121 2,149 5,000
2021/09/24 1,975 2,219 1,975 2,068 6,300
2021/09/22 1,980 1,985 1,968 1,970 2,300
2021/09/21 2,018 2,018 1,980 1,980 1,200
2021/09/17 1,950 2,019 1,950 2,019 6,100
2021/09/16 1,970 1,980 1,906 1,939 1,900
2021/09/15 1,980 1,980 1,911 1,979 3,300
2021/09/14 1,878 1,940 1,875 1,940 6,100
2021/09/13 1,860 1,875 1,860 1,875 400
2021/09/10 1,820 1,859 1,820 1,859 400
2021/09/09 1,857 1,870 1,832 1,832 2,300
2021/09/08 1,873 1,875 1,872 1,875 800
2021/09/07 1,859 1,859 1,833 1,833 600
2021/09/06 1,859 1,859 1,859 1,859 200
2021/09/03 1,832 1,855 1,830 1,855 2,800
2021/09/02 1,872 1,872 1,872 1,872 200
2021/09/01 1,860 1,860 1,860 1,860 900
2021/08/30 1,844 1,872 1,844 1,872 600
2021/08/27 1,842 1,842 1,830 1,830 400
2021/08/26 1,816 1,816 1,816 1,816 800
2021/08/25 1,827 1,827 1,770 1,816 800
2021/08/24 1,817 1,817 1,805 1,817 400
2021/08/23 1,790 1,818 1,782 1,818 400
2021/08/20 1,797 1,848 1,797 1,801 1,000
2021/08/19 1,850 1,850 1,811 1,837 2,100
2021/08/18 1,850 1,873 1,850 1,873 200
2021/08/17 1,850 1,850 1,850 1,850 200
2021/08/16 1,867 1,873 1,840 1,873 800
2021/08/12 1,852 1,867 1,850 1,867 1,300
2021/08/11 1,868 1,868 1,845 1,845 500
2021/08/10 1,900 1,900 1,841 1,875 1,000
2021/08/06 1,859 1,912 1,859 1,912 1,400
2021/08/04 1,870 1,870 1,861 1,861 200
2021/08/03 1,881 1,899 1,870 1,870 800
2021/08/02 1,888 1,888 1,880 1,880 900
2021/07/30 1,896 1,896 1,896 1,896 100
2021/07/29 1,872 1,897 1,870 1,897 700
2021/07/28 1,867 1,867 1,849 1,864 1,800
2021/07/27 1,867 1,877 1,867 1,877 2,800
2021/07/26 1,868 1,870 1,840 1,866 500
2021/07/21 1,900 1,900 1,866 1,870 5,200
2021/07/20 1,864 1,900 1,864 1,884 800
2021/07/19 1,865 1,875 1,865 1,875 1,100
2021/07/16 1,835 1,864 1,835 1,864 300
2021/07/15 1,847 1,873 1,833 1,833 2,200
2021/07/14 1,880 1,880 1,858 1,870 300
2021/07/13 1,888 1,889 1,888 1,889 200
2021/07/12 1,883 1,883 1,883 1,883 100
2021/07/09 1,863 1,863 1,850 1,863 300
2021/07/08 1,909 1,909 1,861 1,861 700
2021/07/07 1,907 1,907 1,884 1,884 400
2021/07/05 1,896 1,907 1,876 1,876 1,500
2021/07/02 1,880 1,910 1,880 1,910 200
2021/06/30 1,867 1,870 1,862 1,866 1,000
2021/06/28 1,831 1,851 1,831 1,851 700
2021/06/25 1,838 1,850 1,810 1,843 1,500
2021/06/24 1,800 1,800 1,800 1,800 100
2021/06/22 1,800 1,800 1,800 1,800 100
2021/06/21 1,799 1,799 1,790 1,790 400
2021/06/18 1,815 1,815 1,815 1,815 100
2021/06/17 1,814 1,814 1,814 1,814 100
2021/06/16 1,805 1,849 1,805 1,849 900
2021/06/15 1,838 1,845 1,838 1,845 300
2021/06/14 1,840 1,840 1,835 1,838 300
2021/06/11 1,800 1,800 1,800 1,800 200
2021/06/10 1,832 1,832 1,791 1,810 1,300
2021/06/09 1,807 1,815 1,800 1,815 700
2021/06/08 1,805 1,807 1,800 1,800 2,400
2021/06/07 1,801 1,805 1,801 1,805 700
2021/06/04 1,800 1,810 1,786 1,786 1,400
2021/06/03 1,792 1,844 1,781 1,840 2,900
2021/06/02 1,812 1,812 1,789 1,792 1,200
2021/06/01 1,790 1,847 1,790 1,812 700
2021/05/31 1,800 1,800 1,800 1,800 500
2021/05/28 1,780 1,802 1,780 1,800 1,200
2021/05/26 1,768 1,802 1,768 1,802 1,200
2021/05/25 1,775 1,777 1,774 1,774 700
2021/05/24 1,800 1,800 1,758 1,765 1,100
2021/05/21 1,797 1,800 1,797 1,800 300
2021/05/20 1,784 1,797 1,777 1,797 400
2021/05/19 1,790 1,799 1,790 1,799 400
2021/05/18 1,780 1,780 1,770 1,777 300
2021/05/17 1,790 1,833 1,780 1,780 2,600
2021/05/14 1,791 1,800 1,766 1,766 800
2021/05/13 1,780 1,830 1,780 1,800 1,100
2021/05/12 1,800 1,800 1,790 1,790 700
2021/05/10 1,825 1,828 1,793 1,793 400
2021/05/07 1,785 1,785 1,785 1,785 500
2021/05/06 1,780 1,780 1,757 1,757 1,600
2021/04/30 1,799 1,799 1,785 1,785 1,100
2021/04/28 1,785 1,785 1,785 1,785 100
2021/04/27 1,780 1,785 1,780 1,785 200
2021/04/23 1,834 1,834 1,770 1,770 900
2021/04/22 1,800 1,800 1,794 1,794 200
2021/04/21 1,779 1,779 1,779 1,779 300
2021/04/20 1,777 1,800 1,757 1,770 3,500
2021/04/19 1,850 1,850 1,786 1,786 3,300
2021/04/16 1,870 1,870 1,850 1,850 1,000
2021/04/15 1,901 1,901 1,901 1,901 100
2021/04/14 1,898 1,898 1,870 1,870 700
2021/04/13 1,938 1,938 1,890 1,890 1,100
2021/04/07 1,938 1,938 1,938 1,938 100
2021/04/06 1,967 1,967 1,875 1,933 1,300
2021/04/05 1,900 1,900 1,900 1,900 300
2021/04/02 1,913 1,913 1,910 1,910 300
2021/04/01 1,950 1,950 1,900 1,900 300
2021/03/31 1,950 1,950 1,920 1,920 1,200
2021/03/30 1,941 1,941 1,940 1,940 600
2021/03/29 1,950 1,980 1,950 1,980 300
2021/03/26 1,950 1,950 1,920 1,920 400
2021/03/25 1,952 1,952 1,916 1,930 1,700
2021/03/24 1,920 1,920 1,912 1,920 900
2021/03/23 1,989 1,989 1,960 1,960 1,800
2021/03/22 1,970 1,989 1,970 1,989 1,800
2021/03/19 1,920 1,970 1,920 1,970 900
2021/03/18 1,870 1,940 1,870 1,920 1,400
2021/03/17 1,886 1,910 1,886 1,910 600
2021/03/16 1,821 1,887 1,821 1,887 300
2021/03/15 1,818 1,860 1,790 1,804 2,100
2021/03/12 1,810 1,812 1,810 1,812 600
2021/03/11 1,813 1,813 1,781 1,781 700
2021/03/09 1,800 1,809 1,785 1,785 1,400
2021/03/08 1,781 1,784 1,781 1,784 200
2021/03/05 1,780 1,795 1,771 1,780 1,600
2021/03/04 1,795 1,795 1,795 1,795 1,900
2021/03/03 1,810 1,810 1,799 1,799 1,300
2021/03/02 1,754 1,822 1,754 1,770 700
2021/03/01 1,748 1,749 1,741 1,749 300
2021/02/25 1,780 1,780 1,777 1,777 400
2021/02/24 1,777 1,795 1,736 1,753 900
2021/02/22 1,800 1,829 1,790 1,790 3,100
2021/02/19 1,820 1,839 1,811 1,811 400
2021/02/18 1,815 1,820 1,811 1,811 1,700
2021/02/17 1,813 1,813 1,813 1,813 200
2021/02/16 1,775 1,775 1,773 1,773 2,200
2021/02/15 1,770 1,810 1,770 1,770 4,400
2021/02/12 1,745 1,790 1,745 1,750 600
2021/02/10 1,750 1,750 1,745 1,745 400
2021/02/09 1,750 1,750 1,750 1,750 500
2021/02/08 1,750 1,750 1,726 1,750 500
2021/02/05 1,726 1,750 1,721 1,750 1,400
2021/02/04 1,722 1,747 1,722 1,726 600
2021/02/03 1,718 1,718 1,718 1,718 200
2021/02/02 1,710 1,750 1,710 1,712 600
2021/02/01 1,711 1,780 1,710 1,710 1,000
2021/01/29 1,722 1,724 1,722 1,723 600
2021/01/28 1,713 1,763 1,712 1,722 2,000
2021/01/27 1,721 1,721 1,712 1,712 400
2021/01/26 1,790 1,790 1,756 1,761 300
2021/01/25 1,755 1,838 1,755 1,790 2,700
2021/01/22 1,760 1,760 1,755 1,755 400
2021/01/20 1,714 1,740 1,700 1,720 1,400
2021/01/19 1,694 1,722 1,694 1,722 800
2021/01/18 1,717 1,748 1,670 1,718 1,400
2021/01/14 1,705 1,758 1,705 1,728 900
2021/01/13 1,702 1,725 1,700 1,702 1,000
2021/01/12 1,694 1,742 1,694 1,742 700
2021/01/08 1,680 1,720 1,680 1,720 900
2021/01/07 1,664 1,705 1,664 1,705 600
2021/01/06 1,653 1,668 1,653 1,668 1,100
2021/01/05 1,632 1,730 1,632 1,662 2,100
2021/01/04 1,635 1,642 1,635 1,642 400

このページの先頭へ