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
2020/12/30 544 548 544 546 8,000
2020/12/29 546 547 534 544 15,600
2020/12/28 550 550 538 542 14,600
2020/12/25 546 551 544 547 8,500
2020/12/24 555 555 544 548 19,900
2020/12/23 541 553 541 553 11,700
2020/12/22 540 543 537 539 11,100
2020/12/21 535 540 535 540 16,000
2020/12/18 533 536 532 535 11,300
2020/12/17 535 537 531 534 14,100
2020/12/16 539 542 534 535 12,800
2020/12/15 542 547 530 530 27,400
2020/12/14 543 552 541 546 15,000
2020/12/11 542 542 540 542 10,400
2020/12/10 537 541 535 539 5,500
2020/12/09 534 540 534 537 4,200
2020/12/08 541 543 530 530 19,000
2020/12/07 543 543 538 538 7,700
2020/12/04 541 543 537 538 10,000
2020/12/03 537 539 533 537 10,300
2020/12/02 542 544 532 532 22,800
2020/12/01 541 544 533 533 17,300
2020/11/30 551 551 540 540 10,200
2020/11/27 543 563 543 549 24,500
2020/11/26 544 552 538 538 16,200
2020/11/25 541 550 541 545 8,200
2020/11/24 560 560 535 537 26,800
2020/11/20 542 554 542 550 11,700
2020/11/19 556 557 535 542 20,900
2020/11/18 558 558 552 556 5,300
2020/11/17 571 571 552 553 11,300
2020/11/16 560 575 557 571 16,000
2020/11/13 583 583 551 551 13,300
2020/11/12 583 584 575 581 15,200
2020/11/11 585 585 574 583 17,000
2020/11/10 577 582 573 582 29,200
2020/11/09 575 575 571 575 12,300
2020/11/06 572 572 548 572 20,500
2020/11/05 544 576 538 576 15,500
2020/11/04 544 545 535 543 13,700
2020/11/02 535 544 529 537 10,300
2020/10/30 546 552 533 533 6,200
2020/10/29 556 556 546 546 8,000
2020/10/28 553 562 553 562 4,700
2020/10/27 555 555 552 555 3,800
2020/10/26 560 560 554 554 1,500
2020/10/23 567 568 559 562 7,300
2020/10/22 569 570 566 566 4,600
2020/10/21 563 568 563 568 4,800
2020/10/20 566 569 557 557 6,000
2020/10/19 559 570 550 570 7,500
2020/10/16 562 564 552 553 3,000
2020/10/15 555 557 551 554 6,100
2020/10/14 556 568 554 555 6,200
2020/10/13 556 567 554 559 9,400
2020/10/12 562 562 555 556 3,700
2020/10/09 585 585 556 556 9,400
2020/10/08 585 585 575 582 9,600
2020/10/07 579 583 574 583 9,500
2020/10/06 586 586 572 583 6,400
2020/10/05 578 587 578 586 14,700
2020/10/02 579 587 572 578 19,500
2020/09/30 588 588 576 576 12,300
2020/09/29 578 588 572 584 29,600
2020/09/28 575 592 549 592 63,900
2020/09/25 569 572 558 572 32,800
2020/09/24 555 579 552 579 27,500
2020/09/23 541 555 541 555 28,900
2020/09/18 550 552 547 550 26,300
2020/09/17 547 555 544 548 20,700
2020/09/16 536 548 534 548 23,700
2020/09/15 535 535 529 535 6,900
2020/09/14 537 537 530 535 12,900
2020/09/11 537 537 527 530 27,300
2020/09/10 533 537 526 536 18,000
2020/09/09 525 537 524 532 23,900
2020/09/08 520 526 520 526 8,700
2020/09/07 516 521 514 520 7,300
2020/09/04 517 522 515 515 10,700
2020/09/03 523 525 518 518 13,000
2020/09/02 520 521 520 521 2,300
2020/09/01 523 524 519 520 8,000
2020/08/31 528 530 522 522 11,000
2020/08/28 525 530 524 530 14,700
2020/08/27 529 529 523 528 7,500
2020/08/26 525 528 521 527 4,200
2020/08/25 524 527 524 525 5,300
2020/08/24 538 538 520 520 10,200
2020/08/21 517 533 513 533 11,400
2020/08/20 522 526 508 508 19,400
2020/08/19 523 526 521 523 4,000
2020/08/18 526 530 523 523 7,900
2020/08/17 530 530 526 526 3,100
2020/08/14 539 539 529 529 10,800
2020/08/13 538 540 533 539 20,300
2020/08/12 528 536 528 536 22,800
2020/08/11 529 534 524 534 14,100
2020/08/07 519 528 512 523 15,900
2020/08/06 530 534 513 513 14,400
2020/08/05 522 533 502 533 15,300
2020/08/04 521 525 510 523 9,000
2020/08/03 503 518 503 518 9,500
2020/07/31 519 519 500 501 11,500
2020/07/30 523 523 517 519 7,600
2020/07/29 530 530 520 522 3,900
2020/07/28 533 534 525 533 9,100
2020/07/27 513 533 513 533 12,500
2020/07/22 535 535 515 515 18,500
2020/07/21 530 534 527 534 15,800
2020/07/20 522 531 520 528 9,900
2020/07/17 531 531 515 518 6,100
2020/07/16 525 529 523 527 6,500
2020/07/15 517 524 517 524 9,800
2020/07/14 517 519 514 519 12,600
2020/07/13 506 518 506 514 9,500
2020/07/10 511 511 500 500 24,900
2020/07/09 517 517 513 513 10,700
2020/07/08 515 524 512 512 13,700
2020/07/07 522 522 517 519 6,800
2020/07/06 520 520 514 520 13,300
2020/07/03 507 512 507 511 6,900
2020/07/02 507 512 506 508 9,900
2020/07/01 511 516 505 505 20,200
2020/06/30 507 515 507 510 10,600
2020/06/29 525 525 503 503 31,200
2020/06/26 513 526 513 526 30,700
2020/06/25 515 516 508 511 18,300
2020/06/24 520 520 513 518 14,500
2020/06/23 527 528 506 518 54,800
2020/06/22 530 530 525 527 7,600
2020/06/19 529 531 522 528 16,900
2020/06/18 534 534 525 529 12,600
2020/06/17 530 536 527 536 22,600
2020/06/16 522 530 519 530 26,900
2020/06/15 519 524 510 519 27,400
2020/06/12 511 515 502 514 49,400
2020/06/11 540 540 521 524 36,300
2020/06/10 541 542 538 538 19,300
2020/06/09 544 545 541 541 31,900
2020/06/08 545 545 538 540 30,000
2020/06/05 541 542 536 540 30,700
2020/06/04 540 540 532 540 30,700
2020/06/03 538 539 531 537 39,100
2020/06/02 524 538 522 538 47,800
2020/06/01 530 532 520 521 74,600
2020/05/29 535 538 525 525 69,200
2020/05/28 535 544 527 539 96,100
2020/05/27 538 538 526 535 41,200
2020/05/26 537 538 520 535 92,600
2020/05/25 532 538 529 534 35,300
2020/05/22 547 549 526 528 36,900
2020/05/21 562 562 538 549 48,100
2020/05/20 553 565 547 561 61,700
2020/05/19 553 560 544 560 62,300
2020/05/18 575 593 562 573 37,800
2020/05/15 596 596 563 569 21,300
2020/05/14 604 613 587 596 39,400
2020/05/13 603 617 603 613 32,400
2020/05/12 620 620 601 613 40,100
2020/05/11 602 616 600 616 33,200
2020/05/08 594 602 586 602 34,400
2020/05/07 583 594 581 588 9,800
2020/05/01 597 597 578 583 27,100
2020/04/30 604 606 587 600 41,800
2020/04/28 585 600 577 600 26,500
2020/04/27 597 597 577 584 27,300
2020/04/24 591 598 581 594 20,900
2020/04/23 582 591 577 591 15,700
2020/04/22 581 584 562 582 41,700
2020/04/21 588 594 571 585 53,400
2020/04/20 583 608 583 604 51,500
2020/04/17 587 594 572 584 54,600
2020/04/16 582 607 568 586 64,200
2020/04/15 596 600 567 574 37,400
2020/04/14 581 589 564 589 15,200
2020/04/13 580 582 559 577 19,700
2020/04/10 563 590 553 590 28,600
2020/04/09 584 588 550 562 26,700
2020/04/08 585 594 570 588 23,400
2020/04/07 571 585 555 585 35,400
2020/04/06 532 566 531 564 36,200
2020/04/03 556 560 528 542 16,000
2020/04/02 559 571 544 566 22,300
2020/04/01 580 591 564 571 26,700
2020/03/31 599 600 568 595 26,900
2020/03/30 593 607 580 607 78,300
2020/03/27 600 616 596 606 150,600
2020/03/26 611 627 594 624 60,700
2020/03/25 619 631 586 631 52,700
2020/03/24 613 615 587 615 38,900
2020/03/23 610 615 594 615 75,400
2020/03/19 574 590 543 590 68,200
2020/03/18 530 599 530 575 64,500
2020/03/17 494 534 492 534 50,200
2020/03/16 509 531 494 522 52,700
2020/03/13 489 563 489 549 89,500
2020/03/12 510 533 510 528 54,200
2020/03/11 522 540 514 517 31,100
2020/03/10 494 515 480 515 56,000
2020/03/09 498 506 495 503 45,400
2020/03/06 502 512 502 502 39,700
2020/03/05 516 524 510 516 31,400
2020/03/04 500 514 500 502 19,000
2020/03/03 544 549 501 501 37,400
2020/03/02 499 539 499 534 37,000
2020/02/28 520 534 500 500 55,300
2020/02/27 542 546 529 534 36,100
2020/02/26 555 556 540 548 36,000
2020/02/25 580 581 553 557 49,300
2020/02/21 585 599 584 597 13,700
2020/02/20 588 594 582 582 10,900
2020/02/19 573 585 570 581 15,500
2020/02/18 603 608 575 578 26,500
2020/02/17 608 611 600 601 23,000
2020/02/14 630 630 603 614 27,800
2020/02/13 644 644 624 629 19,300
2020/02/12 658 658 640 641 37,700
2020/02/10 660 678 644 658 61,500
2020/02/07 680 699 651 651 117,900
2020/02/06 659 706 634 676 422,400
2020/02/05 616 624 600 606 12,100
2020/02/04 596 607 596 607 7,500
2020/02/03 596 606 595 595 5,500
2020/01/31 595 625 595 610 11,200
2020/01/30 599 600 592 594 13,000
2020/01/29 598 600 592 597 12,100
2020/01/28 602 608 589 590 25,400
2020/01/27 628 629 616 616 11,800
2020/01/24 644 644 631 632 8,500
2020/01/23 644 647 641 641 5,200
2020/01/22 641 650 641 648 9,800
2020/01/21 647 650 645 645 6,900
2020/01/20 641 649 640 646 4,800
2020/01/17 626 646 624 641 17,300
2020/01/16 627 627 624 624 5,000
2020/01/15 635 635 626 630 9,300
2020/01/14 633 635 632 632 4,200
2020/01/10 636 636 632 633 3,200
2020/01/09 635 635 633 633 3,700
2020/01/08 636 637 627 629 13,200
2020/01/07 639 643 638 642 11,800
2020/01/06 640 640 629 633 14,200

このページの先頭へ