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

ソーダニッカ(8158)の株価時系列情報

ソーダニッカ(8158)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
2024/03/29 1,145 1,154 1,141 1,145 58,400
2024/03/28 1,180 1,189 1,141 1,142 229,700
2024/03/27 1,249 1,259 1,228 1,248 283,300
2024/03/26 1,250 1,266 1,248 1,254 82,400
2024/03/25 1,275 1,279 1,250 1,250 86,200
2024/03/22 1,300 1,300 1,270 1,278 79,400
2024/03/21 1,295 1,296 1,284 1,295 61,100
2024/03/19 1,269 1,278 1,258 1,277 30,900
2024/03/18 1,255 1,278 1,249 1,269 54,500
2024/03/15 1,259 1,259 1,235 1,245 44,500
2024/03/14 1,226 1,246 1,215 1,243 61,500
2024/03/13 1,237 1,242 1,214 1,233 40,700
2024/03/12 1,202 1,227 1,185 1,227 68,300
2024/03/11 1,253 1,253 1,202 1,217 63,800
2024/03/08 1,216 1,262 1,216 1,256 60,700
2024/03/07 1,244 1,248 1,220 1,227 54,100
2024/03/06 1,236 1,243 1,231 1,236 29,600
2024/03/05 1,212 1,241 1,203 1,233 61,500
2024/03/04 1,212 1,230 1,207 1,212 47,800
2024/03/01 1,212 1,215 1,189 1,205 42,100
2024/02/29 1,210 1,219 1,203 1,214 35,400
2024/02/28 1,200 1,219 1,196 1,210 41,000
2024/02/27 1,196 1,212 1,185 1,195 34,900
2024/02/26 1,195 1,215 1,182 1,186 44,700
2024/02/22 1,189 1,195 1,182 1,195 25,400
2024/02/21 1,183 1,198 1,170 1,185 26,900
2024/02/20 1,182 1,187 1,170 1,177 37,800
2024/02/19 1,150 1,216 1,150 1,185 118,400
2024/02/16 1,144 1,166 1,127 1,154 43,700
2024/02/15 1,159 1,161 1,133 1,144 39,800
2024/02/14 1,178 1,181 1,145 1,152 38,000
2024/02/13 1,155 1,179 1,154 1,178 47,800
2024/02/09 1,176 1,187 1,149 1,162 41,700
2024/02/08 1,186 1,186 1,141 1,176 63,200
2024/02/07 1,162 1,182 1,153 1,177 36,000
2024/02/06 1,181 1,190 1,165 1,165 33,400
2024/02/05 1,200 1,200 1,182 1,191 42,900
2024/02/02 1,216 1,217 1,187 1,200 40,400
2024/02/01 1,229 1,229 1,215 1,217 34,400
2024/01/31 1,249 1,253 1,223 1,238 40,700
2024/01/30 1,270 1,270 1,245 1,249 208,000
2024/01/29 1,233 1,259 1,233 1,255 44,700
2024/01/26 1,230 1,249 1,227 1,232 40,700
2024/01/25 1,204 1,238 1,204 1,233 35,400
2024/01/24 1,219 1,227 1,204 1,204 36,700
2024/01/23 1,237 1,243 1,218 1,219 52,500
2024/01/22 1,225 1,233 1,217 1,225 26,000
2024/01/19 1,228 1,240 1,218 1,218 35,500
2024/01/18 1,215 1,231 1,214 1,217 21,900
2024/01/17 1,231 1,248 1,218 1,218 49,400
2024/01/16 1,251 1,251 1,220 1,224 62,000
2024/01/15 1,201 1,249 1,201 1,240 77,100
2024/01/12 1,178 1,214 1,178 1,201 120,900
2024/01/11 1,170 1,175 1,162 1,170 46,500
2024/01/10 1,157 1,168 1,154 1,166 43,500
2024/01/09 1,135 1,149 1,124 1,145 50,000
2024/01/05 1,100 1,127 1,100 1,122 52,000
2024/01/04 1,072 1,094 1,058 1,094 32,900
2023/12/29 1,064 1,080 1,064 1,072 22,300
2023/12/28 1,065 1,075 1,061 1,071 17,900
2023/12/27 1,091 1,091 1,070 1,072 34,800
2023/12/26 1,090 1,107 1,084 1,088 47,300
2023/12/25 1,100 1,104 1,083 1,087 38,300
2023/12/22 1,073 1,101 1,073 1,098 94,500
2023/12/21 1,050 1,070 1,050 1,066 35,700
2023/12/20 1,044 1,064 1,044 1,061 52,000
2023/12/19 1,029 1,045 1,026 1,045 37,400
2023/12/18 1,024 1,025 1,010 1,024 24,400
2023/12/15 1,032 1,037 1,025 1,033 24,700
2023/12/14 1,045 1,045 1,026 1,026 30,700
2023/12/13 1,035 1,044 1,035 1,039 16,200
2023/12/12 1,038 1,043 1,034 1,039 29,700
2023/12/11 1,027 1,036 1,026 1,033 27,800
2023/12/08 1,021 1,028 1,014 1,019 54,200
2023/12/07 1,044 1,049 1,032 1,035 23,200
2023/12/06 1,021 1,057 1,021 1,057 46,000
2023/12/05 1,033 1,043 1,027 1,027 22,300
2023/12/04 1,048 1,048 1,030 1,038 29,800
2023/12/01 1,046 1,052 1,036 1,045 40,500
2023/11/30 1,045 1,045 1,018 1,034 31,200
2023/11/29 1,030 1,047 1,029 1,039 44,500
2023/11/28 1,017 1,030 1,012 1,030 43,500
2023/11/27 1,006 1,015 1,004 1,012 23,800
2023/11/24 1,014 1,014 1,000 1,006 31,200
2023/11/22 990 1,008 987 1,008 28,700
2023/11/21 982 993 976 990 42,900
2023/11/20 987 991 973 980 29,200
2023/11/17 970 988 970 987 29,300
2023/11/16 967 976 961 963 27,400
2023/11/15 971 973 963 967 29,400
2023/11/14 978 982 963 967 29,200
2023/11/13 980 983 965 975 42,200
2023/11/10 961 980 953 975 68,200
2023/11/09 966 973 955 970 53,300
2023/11/08 1,030 1,030 959 966 205,200
2023/11/07 1,070 1,083 1,006 1,033 331,800
2023/11/06 1,054 1,068 1,048 1,066 91,000
2023/11/02 1,035 1,055 1,027 1,047 70,500
2023/11/01 1,031 1,036 1,019 1,026 50,300
2023/10/31 1,011 1,017 977 1,016 83,000
2023/10/30 1,018 1,022 994 996 389,900
2023/10/27 987 1,024 986 1,024 98,600
2023/10/26 983 989 967 972 73,300
2023/10/25 975 993 975 983 80,700
2023/10/24 978 983 949 974 101,600
2023/10/23 999 999 980 980 60,800
2023/10/20 989 998 985 992 59,100
2023/10/19 999 1,009 990 995 109,000
2023/10/18 1,011 1,033 1,010 1,014 49,900
2023/10/17 1,008 1,031 1,005 1,011 64,000
2023/10/16 995 1,015 989 997 51,100
2023/10/13 1,038 1,038 1,000 1,002 66,500
2023/10/12 1,015 1,036 1,012 1,035 72,900
2023/10/11 1,009 1,019 1,001 1,014 51,800
2023/10/10 1,016 1,030 1,001 1,017 85,300
2023/10/06 991 1,004 988 989 38,000
2023/10/05 951 989 951 983 109,500
2023/10/04 961 979 942 942 179,400
2023/10/03 1,021 1,021 980 991 113,300
2023/10/02 1,032 1,053 1,019 1,030 57,700
2023/09/29 1,048 1,058 1,024 1,032 51,200
2023/09/28 1,057 1,057 1,027 1,035 74,000
2023/09/27 1,057 1,060 1,034 1,059 95,300
2023/09/26 1,060 1,069 1,049 1,053 76,700
2023/09/25 1,094 1,095 1,045 1,050 113,400
2023/09/22 1,100 1,119 1,094 1,094 119,900
2023/09/21 1,077 1,112 1,072 1,102 88,400
2023/09/20 1,097 1,114 1,061 1,071 90,300
2023/09/19 1,070 1,089 1,070 1,089 63,700
2023/09/15 1,060 1,079 1,050 1,067 79,100
2023/09/14 1,059 1,064 1,038 1,038 72,900
2023/09/13 1,035 1,054 1,032 1,054 90,100
2023/09/12 1,009 1,028 1,004 1,025 60,600
2023/09/11 1,007 1,016 996 1,004 43,800
2023/09/08 985 1,003 984 1,001 82,700
2023/09/07 990 1,000 982 984 78,100
2023/09/06 979 992 978 990 83,900
2023/09/05 939 976 933 975 117,200
2023/09/04 923 935 923 935 55,700
2023/09/01 919 928 913 920 62,200
2023/08/31 895 918 893 917 69,400
2023/08/30 899 899 893 895 36,800
2023/08/29 904 904 895 898 26,600
2023/08/28 905 911 898 898 48,700
2023/08/25 888 899 886 894 46,800
2023/08/24 880 906 879 903 127,800
2023/08/23 867 884 865 881 92,500
2023/08/22 852 866 852 865 40,300
2023/08/21 844 852 844 849 34,600
2023/08/18 846 848 839 840 48,900
2023/08/17 852 855 840 851 61,100
2023/08/16 864 865 851 851 39,500
2023/08/15 866 870 864 868 16,300
2023/08/14 870 874 865 867 45,800
2023/08/10 864 868 855 868 32,600
2023/08/09 870 870 858 859 35,900
2023/08/08 867 875 861 870 68,700
2023/08/07 845 867 845 867 97,900
2023/08/04 844 858 840 846 102,100
2023/08/03 846 846 831 831 80,100
2023/08/02 858 859 850 850 41,400
2023/08/01 859 862 857 861 34,200
2023/07/31 851 862 851 861 106,600
2023/07/28 831 848 827 848 193,100
2023/07/27 835 836 829 836 44,000
2023/07/26 843 843 834 836 32,800
2023/07/25 836 847 835 841 75,900
2023/07/24 839 840 832 837 86,400
2023/07/21 829 837 828 837 89,800
2023/07/20 827 834 827 831 71,900
2023/07/19 820 828 820 827 38,700
2023/07/18 818 820 813 819 40,000
2023/07/14 807 815 805 813 67,700
2023/07/13 809 810 802 807 46,300
2023/07/12 820 821 809 809 70,500
2023/07/11 826 829 819 821 54,700
2023/07/10 823 832 823 826 81,600
2023/07/07 821 829 817 822 49,200
2023/07/06 825 831 824 824 56,300
2023/07/05 823 830 820 829 43,900
2023/07/04 829 830 822 824 54,500
2023/07/03 825 830 825 830 62,000
2023/06/30 825 825 815 822 34,900
2023/06/29 825 826 818 822 35,600
2023/06/28 810 824 809 823 82,200
2023/06/27 808 812 802 809 47,300
2023/06/26 804 812 798 808 54,700
2023/06/23 816 816 801 802 71,400
2023/06/22 812 816 805 812 100,400
2023/06/21 806 811 802 807 50,800
2023/06/20 806 807 802 805 43,500
2023/06/19 805 808 795 804 79,200
2023/06/16 795 808 792 808 94,500
2023/06/15 795 797 790 796 40,800
2023/06/14 791 797 790 792 51,000
2023/06/13 791 794 788 789 51,300
2023/06/12 791 796 786 792 62,300
2023/06/09 777 790 777 788 70,900
2023/06/08 781 786 776 777 58,000
2023/06/07 785 789 779 781 67,200

このページの先頭へ