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
2023/12/29 2,751 2,821 2,751 2,800 2,800
2023/12/28 2,748 2,794 2,748 2,794 1,800
2023/12/27 2,730 2,765 2,727 2,765 1,600
2023/12/26 2,770 2,770 2,756 2,756 300
2023/12/25 2,812 2,812 2,780 2,780 1,200
2023/12/22 2,810 2,811 2,801 2,801 1,000
2023/12/21 2,800 2,811 2,789 2,811 900
2023/12/20 2,799 2,820 2,788 2,800 1,700
2023/12/19 2,730 2,789 2,720 2,789 2,100
2023/12/18 2,680 2,730 2,680 2,730 1,300
2023/12/15 2,675 2,697 2,660 2,697 2,000
2023/12/14 2,651 2,680 2,651 2,674 900
2023/12/13 2,686 2,690 2,664 2,690 1,100
2023/12/12 2,748 2,748 2,655 2,705 54,400
2023/12/11 2,709 2,744 2,709 2,744 800
2023/12/08 2,751 2,751 2,689 2,709 2,500
2023/12/07 2,750 2,751 2,742 2,751 700
2023/12/06 2,770 2,770 2,730 2,760 1,700
2023/12/05 2,799 2,799 2,746 2,771 1,700
2023/12/04 2,785 2,820 2,743 2,793 12,700
2023/12/01 2,689 2,693 2,660 2,685 1,200
2023/11/30 2,630 2,687 2,630 2,675 2,200
2023/11/28 2,660 2,660 2,660 2,660 100
2023/11/27 2,666 2,698 2,640 2,664 1,200
2023/11/24 2,672 2,679 2,626 2,679 4,600
2023/11/22 2,660 2,730 2,600 2,722 2,400
2023/11/21 2,725 2,725 2,678 2,700 1,700
2023/11/20 2,690 2,725 2,680 2,725 4,200
2023/11/17 2,586 2,680 2,586 2,680 5,300
2023/11/16 2,572 2,595 2,502 2,586 1,800
2023/11/15 2,568 2,572 2,568 2,572 200
2023/11/14 2,575 2,630 2,531 2,568 4,500
2023/11/13 2,589 2,825 2,567 2,600 18,500
2023/11/10 2,379 2,422 2,310 2,328 1,100
2023/11/09 2,360 2,379 2,350 2,379 800
2023/11/08 2,340 2,360 2,284 2,360 1,900
2023/11/07 2,390 2,391 2,344 2,344 300
2023/11/06 2,380 2,427 2,380 2,427 200
2023/11/02 2,341 2,373 2,321 2,373 1,400
2023/11/01 2,318 2,341 2,283 2,341 500
2023/10/31 2,322 2,322 2,322 2,322 100
2023/10/30 2,285 2,285 2,285 2,285 500
2023/10/27 2,285 2,285 2,285 2,285 1,200
2023/10/26 2,285 2,285 2,285 2,285 100
2023/10/25 2,281 2,285 2,260 2,285 1,100
2023/10/24 2,300 2,300 2,260 2,270 1,000
2023/10/20 2,300 2,325 2,300 2,300 500
2023/10/19 2,295 2,295 2,290 2,290 300
2023/10/17 2,290 2,295 2,200 2,295 6,400
2023/10/16 2,272 2,290 2,272 2,290 200
2023/10/13 2,338 2,338 2,289 2,318 800
2023/10/12 2,288 2,338 2,270 2,338 1,000
2023/10/10 2,280 2,347 2,247 2,288 3,100
2023/10/06 2,310 2,334 2,280 2,280 1,000
2023/10/05 2,350 2,360 2,350 2,360 800
2023/10/04 2,391 2,391 2,288 2,359 900
2023/10/03 2,470 2,470 2,386 2,391 1,300
2023/10/02 2,474 2,475 2,470 2,470 600
2023/09/29 2,470 2,470 2,443 2,466 300
2023/09/28 2,473 2,473 2,470 2,470 200
2023/09/27 2,430 2,452 2,430 2,452 600
2023/09/26 2,395 2,428 2,395 2,425 1,300
2023/09/25 2,400 2,409 2,394 2,409 1,000
2023/09/22 2,364 2,385 2,364 2,385 200
2023/09/21 2,380 2,380 2,353 2,375 700
2023/09/20 2,389 2,389 2,350 2,376 1,000
2023/09/19 2,377 2,380 2,369 2,380 2,000
2023/09/15 2,321 2,380 2,321 2,370 1,000
2023/09/14 2,345 2,345 2,298 2,345 1,000
2023/09/13 2,310 2,345 2,310 2,345 400
2023/09/12 2,351 2,351 2,302 2,302 1,200
2023/09/11 2,370 2,370 2,364 2,364 400
2023/09/08 2,375 2,387 2,370 2,387 2,800
2023/09/06 2,351 2,370 2,347 2,370 400
2023/09/04 2,380 2,390 2,380 2,385 500
2023/09/01 2,360 2,381 2,359 2,380 2,900
2023/08/31 2,343 2,360 2,331 2,360 7,600
2023/08/30 2,330 2,330 2,330 2,330 6,100
2023/08/29 2,290 2,330 2,290 2,330 3,500
2023/08/28 2,299 2,299 2,299 2,299 40,200
2023/08/25 2,290 2,290 2,256 2,290 400
2023/08/24 2,295 2,295 2,290 2,290 200
2023/08/23 2,319 2,325 2,298 2,298 1,300
2023/08/22 2,300 2,300 2,298 2,300 1,200
2023/08/21 2,275 2,300 2,250 2,270 1,200
2023/08/18 2,252 2,350 2,252 2,275 1,300
2023/08/17 2,337 2,337 2,326 2,326 300
2023/08/16 2,330 2,340 2,295 2,327 1,700
2023/08/15 2,329 2,350 2,185 2,280 2,900
2023/08/14 2,300 2,326 2,270 2,281 3,100
2023/08/10 2,300 2,318 2,300 2,318 600
2023/08/09 2,298 2,310 2,283 2,310 2,600
2023/08/08 2,270 2,300 2,250 2,300 800
2023/08/07 2,200 2,284 2,200 2,284 900
2023/08/04 2,250 2,300 2,250 2,300 1,000
2023/08/03 2,225 2,225 2,205 2,205 400
2023/08/01 2,239 2,239 2,239 2,239 200
2023/07/31 2,200 2,239 2,200 2,239 2,900
2023/07/28 2,200 2,200 2,179 2,200 900
2023/07/27 2,153 2,179 2,129 2,179 600
2023/07/26 2,200 2,200 2,200 2,200 300
2023/07/25 2,190 2,200 2,189 2,200 2,500
2023/07/24 2,121 2,153 2,121 2,143 400
2023/07/21 2,145 2,165 2,121 2,121 800
2023/07/20 2,150 2,160 2,141 2,141 1,000
2023/07/19 2,125 2,150 2,125 2,150 800
2023/07/18 2,111 2,111 2,111 2,111 100
2023/07/13 2,084 2,134 2,084 2,112 600
2023/07/12 2,050 2,084 2,050 2,084 300
2023/07/10 2,080 2,089 2,080 2,088 700
2023/07/07 2,119 2,120 2,080 2,080 600
2023/07/06 2,073 2,100 2,073 2,100 900
2023/07/05 2,068 2,090 2,067 2,067 600
2023/07/04 2,069 2,080 2,065 2,080 1,500
2023/07/03 2,071 2,071 2,066 2,066 700
2023/06/30 2,057 2,057 2,057 2,057 100
2023/06/29 2,059 2,059 2,057 2,057 400
2023/06/28 2,055 2,055 2,055 2,055 200
2023/06/26 2,076 2,076 2,055 2,074 300
2023/06/23 2,047 2,059 2,047 2,050 700
2023/06/22 2,040 2,050 2,040 2,045 1,300
2023/06/21 2,044 2,044 2,030 2,044 10,300
2023/06/20 2,025 2,045 2,025 2,045 900
2023/06/19 2,015 2,040 2,015 2,039 1,500
2023/06/16 2,014 2,033 2,014 2,033 900
2023/06/15 2,049 2,049 2,016 2,030 500
2023/06/14 2,013 2,030 2,013 2,030 800
2023/06/13 2,030 2,035 2,030 2,035 500
2023/06/12 2,030 2,035 2,030 2,035 400
2023/06/09 2,050 2,050 2,030 2,030 500
2023/06/08 2,030 2,030 2,030 2,030 100
2023/06/07 2,025 2,058 2,025 2,058 200
2023/06/06 2,020 2,047 2,011 2,047 500
2023/06/01 2,050 2,050 2,050 2,050 2,000
2023/05/31 1,996 2,063 1,996 2,050 700
2023/05/30 2,029 2,029 2,020 2,020 300
2023/05/26 2,079 2,079 2,079 2,079 100
2023/05/25 2,055 2,060 2,001 2,052 3,100
2023/05/24 2,001 2,068 1,970 2,068 1,700
2023/05/22 2,059 2,100 2,000 2,030 5,200
2023/05/19 1,989 2,080 1,989 2,080 900
2023/05/18 1,965 2,017 1,965 2,000 1,900
2023/05/17 2,080 2,080 1,962 1,962 300
2023/05/16 2,050 2,050 2,000 2,010 2,300
2023/05/15 2,180 2,180 2,138 2,138 300
2023/05/12 2,150 2,150 2,150 2,150 100
2023/05/11 2,150 2,179 2,130 2,179 300
2023/05/10 2,140 2,189 2,140 2,189 300
2023/05/09 2,160 2,160 2,100 2,151 1,000
2023/05/08 2,150 2,160 2,150 2,160 300
2023/05/02 2,190 2,190 2,160 2,189 1,000
2023/05/01 2,198 2,202 2,190 2,190 900
2023/04/28 2,170 2,200 2,170 2,200 1,400
2023/04/27 2,173 2,173 2,165 2,165 600
2023/04/26 2,175 2,180 2,175 2,180 300
2023/04/25 2,180 2,180 2,160 2,173 800
2023/04/24 2,130 2,150 2,117 2,150 800
2023/04/21 2,074 2,130 2,073 2,130 1,300
2023/04/20 2,070 2,120 2,070 2,074 1,100
2023/04/19 2,050 2,050 2,023 2,023 400
2023/04/18 2,088 2,088 2,088 2,088 100
2023/04/17 2,087 2,088 2,078 2,088 500
2023/04/14 2,073 2,080 2,073 2,080 1,400
2023/04/12 2,080 2,080 2,035 2,073 400
2023/04/11 2,060 2,094 2,060 2,094 1,200
2023/04/10 2,050 2,060 2,050 2,050 700
2023/04/05 2,050 2,060 2,050 2,060 400
2023/04/04 2,050 2,050 2,050 2,050 100
2023/04/03 2,049 2,100 2,042 2,100 2,800
2023/03/31 2,030 2,030 2,013 2,013 400
2023/03/30 1,985 1,992 1,985 1,992 400
2023/03/29 1,992 1,992 1,992 1,992 200
2023/03/28 1,988 1,992 1,988 1,992 900
2023/03/27 1,988 1,988 1,988 1,988 100
2023/03/24 2,025 2,025 2,005 2,005 1,400
2023/03/22 1,985 1,985 1,985 1,985 100
2023/03/20 2,001 2,001 1,933 1,985 1,100
2023/03/17 2,048 2,048 1,998 1,998 200
2023/03/16 2,001 2,014 1,988 2,000 2,100
2023/03/15 2,051 2,051 2,051 2,051 100
2023/03/14 2,060 2,062 2,050 2,050 600
2023/03/13 2,050 2,050 2,050 2,050 300
2023/03/10 2,080 2,080 2,068 2,073 500
2023/03/09 2,060 2,080 2,060 2,080 300
2023/03/08 2,037 2,054 2,037 2,054 400
2023/03/07 2,080 2,080 2,035 2,035 500
2023/03/06 2,028 2,050 2,028 2,050 1,700
2023/03/03 1,990 2,028 1,990 2,028 1,000
2023/03/02 1,977 1,999 1,962 1,990 1,300
2023/03/01 1,945 1,975 1,945 1,975 2,200
2023/02/28 1,920 1,954 1,920 1,954 800
2023/02/27 1,910 1,913 1,910 1,913 300
2023/02/24 1,930 1,930 1,902 1,910 1,600
2023/02/22 1,927 1,927 1,927 1,927 1,000
2023/02/21 1,916 1,926 1,916 1,926 900
2023/02/20 1,877 1,915 1,877 1,912 1,400
2023/02/17 1,900 1,920 1,888 1,888 2,200
2023/02/16 1,878 1,879 1,878 1,878 1,300
2023/02/15 1,899 1,899 1,899 1,899 100
2023/02/14 1,862 1,883 1,862 1,883 500
2023/02/10 1,887 1,887 1,879 1,884 600
2023/02/09 1,854 1,862 1,854 1,862 300
2023/02/08 1,879 1,888 1,879 1,888 700
2023/02/07 1,853 1,880 1,853 1,880 3,000
2023/02/06 1,865 1,865 1,853 1,853 1,100
2023/02/03 1,866 1,880 1,866 1,879 1,000
2023/02/02 1,841 1,841 1,841 1,841 100
2023/02/01 1,836 1,842 1,836 1,838 1,800
2023/01/31 1,836 1,836 1,825 1,836 400
2023/01/30 1,825 1,825 1,817 1,819 2,900
2023/01/27 1,827 1,828 1,824 1,824 3,100
2023/01/26 1,816 1,823 1,816 1,823 1,800
2023/01/25 1,816 1,824 1,816 1,823 1,700
2023/01/24 1,834 1,834 1,830 1,830 500
2023/01/20 1,826 1,830 1,826 1,830 700
2023/01/19 1,815 1,826 1,815 1,815 1,100
2023/01/18 1,815 1,825 1,815 1,815 300
2023/01/13 1,812 1,826 1,803 1,815 1,200
2023/01/12 1,825 1,825 1,801 1,812 700
2023/01/11 1,821 1,826 1,821 1,825 1,400
2023/01/06 1,826 1,826 1,820 1,825 500
2023/01/05 1,826 1,826 1,826 1,826 300
2023/01/04 1,849 1,852 1,800 1,830 1,800

このページの先頭へ