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
2021/12/30 800 835 799 823 58,900
2021/12/29 803 823 787 800 115,600
2021/12/28 786 800 786 800 25,100
2021/12/27 785 795 784 792 19,800
2021/12/24 800 800 783 788 40,600
2021/12/23 781 800 770 800 54,900
2021/12/22 775 782 761 779 39,800
2021/12/21 759 775 756 770 46,300
2021/12/20 792 792 750 750 104,500
2021/12/17 799 805 790 796 48,500
2021/12/16 789 799 789 799 65,100
2021/12/15 776 789 766 783 68,000
2021/12/14 764 778 763 775 42,500
2021/12/13 755 765 753 763 41,600
2021/12/10 766 775 744 755 78,500
2021/12/09 744 770 739 765 99,300
2021/12/08 720 744 717 744 133,100
2021/12/07 700 720 700 720 65,400
2021/12/06 705 715 698 699 74,300
2021/12/03 698 707 690 702 65,600
2021/12/02 676 697 675 688 65,200
2021/12/01 675 687 670 679 44,600
2021/11/30 675 684 673 676 65,700
2021/11/29 665 682 665 675 67,200
2021/11/26 678 678 657 665 44,300
2021/11/25 668 692 668 678 46,800
2021/11/24 669 675 664 668 35,200
2021/11/22 663 675 660 669 36,500
2021/11/19 664 671 660 663 41,500
2021/11/18 670 686 664 664 50,000
2021/11/17 705 708 670 670 93,900
2021/11/16 687 723 685 703 263,600
2021/11/15 638 638 618 627 29,900
2021/11/12 622 636 622 633 30,800
2021/11/11 616 624 614 617 26,600
2021/11/10 622 625 609 618 29,000
2021/11/09 621 628 621 622 21,500
2021/11/08 625 629 621 625 40,900
2021/11/05 628 635 616 625 53,300
2021/11/04 631 648 631 648 38,700
2021/11/02 642 643 625 625 17,500
2021/11/01 640 648 638 646 26,600
2021/10/29 625 639 625 639 25,100
2021/10/28 625 633 621 625 154,400
2021/10/27 634 634 625 628 14,800
2021/10/26 627 632 625 632 9,800
2021/10/25 621 629 621 625 18,400
2021/10/22 625 630 624 625 25,600
2021/10/21 628 629 621 625 16,300
2021/10/20 649 649 626 630 27,600
2021/10/19 650 650 645 645 15,700
2021/10/18 638 650 632 650 54,400
2021/10/15 631 636 631 636 21,900
2021/10/14 626 627 622 625 17,800
2021/10/13 625 631 624 631 29,700
2021/10/12 628 628 624 625 18,000
2021/10/11 632 633 625 628 20,000
2021/10/08 623 632 617 625 34,400
2021/10/07 611 618 610 613 29,800
2021/10/06 611 626 611 614 36,000
2021/10/05 610 620 607 612 33,700
2021/10/04 618 621 608 619 38,800
2021/10/01 621 621 608 609 52,500
2021/09/30 624 638 611 628 48,800
2021/09/29 646 646 617 624 96,300
2021/09/28 650 654 646 654 71,500
2021/09/27 652 653 645 650 73,500
2021/09/24 660 660 647 650 79,400
2021/09/22 655 661 647 650 84,600
2021/09/21 640 661 633 657 127,900
2021/09/17 642 642 631 642 64,800
2021/09/16 625 642 621 642 88,300
2021/09/15 623 624 615 624 52,300
2021/09/14 610 626 608 626 97,400
2021/09/13 609 613 605 609 52,900
2021/09/10 601 610 601 610 93,100
2021/09/09 605 605 599 601 89,300
2021/09/08 607 608 598 605 93,000
2021/09/07 581 600 580 600 170,200
2021/09/06 576 577 575 577 77,000
2021/09/03 578 578 574 576 108,300
2021/09/02 578 578 575 578 85,200
2021/09/01 575 578 574 578 106,800
2021/08/31 580 580 576 577 88,600
2021/08/30 579 580 575 579 57,400
2021/08/27 575 577 568 577 108,300
2021/08/26 562 576 562 576 106,400
2021/08/25 557 564 556 564 104,200
2021/08/24 550 556 548 555 67,700
2021/08/23 545 554 542 551 87,700
2021/08/20 538 545 535 544 94,000
2021/08/19 538 542 536 538 112,500
2021/08/18 539 543 535 539 93,100
2021/08/17 535 537 534 537 50,500
2021/08/16 546 546 532 532 112,000
2021/08/13 545 547 542 545 66,100
2021/08/12 542 545 538 545 96,600
2021/08/11 543 544 539 542 87,700
2021/08/10 534 544 532 541 68,200
2021/08/06 540 540 531 533 56,800
2021/08/05 537 544 537 540 62,200
2021/08/04 543 545 535 542 52,800
2021/08/03 545 547 541 545 62,500
2021/08/02 533 547 532 546 78,600
2021/07/30 536 536 526 527 111,300
2021/07/29 541 541 535 540 63,300
2021/07/28 539 541 534 541 57,100
2021/07/27 541 542 535 542 68,700
2021/07/26 541 542 535 536 53,000
2021/07/21 534 538 533 535 64,200
2021/07/20 535 536 531 533 61,200
2021/07/19 545 546 536 536 100,000
2021/07/16 543 547 543 546 38,700
2021/07/15 554 554 543 545 76,500
2021/07/14 560 560 551 555 54,200
2021/07/13 553 562 552 562 62,700
2021/07/12 551 555 547 555 53,600
2021/07/09 544 544 538 541 73,400
2021/07/08 552 558 546 546 63,500
2021/07/07 553 553 550 550 12,300
2021/07/06 552 555 552 554 8,000
2021/07/05 556 558 552 552 19,700
2021/07/02 555 560 549 556 35,500
2021/07/01 552 555 549 551 27,700
2021/06/30 554 561 550 550 18,100
2021/06/29 551 559 550 550 33,700
2021/06/28 557 561 552 553 53,300
2021/06/25 551 559 547 550 17,700
2021/06/24 556 556 545 545 41,900
2021/06/23 558 563 557 560 13,700
2021/06/22 560 560 553 558 34,200
2021/06/21 557 560 549 549 35,100
2021/06/18 561 567 558 558 21,700
2021/06/17 564 570 561 561 16,300
2021/06/16 567 571 563 565 30,000
2021/06/15 559 572 559 567 20,600
2021/06/14 565 570 557 557 44,200
2021/06/11 574 574 565 565 55,700
2021/06/10 568 576 567 574 17,400
2021/06/09 566 579 566 573 15,900
2021/06/08 576 576 565 566 27,900
2021/06/07 582 586 575 575 10,400
2021/06/04 590 592 581 582 21,000
2021/06/03 584 586 583 586 12,100
2021/06/02 572 587 570 584 21,800
2021/06/01 583 583 575 578 19,500
2021/05/31 600 603 580 580 42,500
2021/05/28 595 600 591 600 22,100
2021/05/27 597 599 587 587 34,700
2021/05/26 605 605 595 599 27,000
2021/05/25 607 607 602 605 15,900
2021/05/24 602 610 602 607 18,400
2021/05/21 602 610 602 603 13,600
2021/05/20 600 609 600 600 22,800
2021/05/19 608 615 599 599 33,000
2021/05/18 604 620 604 616 33,700
2021/05/17 604 610 601 605 29,300
2021/05/14 596 612 596 602 38,800
2021/05/13 602 609 594 594 45,300
2021/05/12 600 623 599 608 64,600
2021/05/11 590 621 590 610 147,400
2021/05/10 590 644 580 593 451,900
2021/05/07 545 551 544 544 12,100
2021/05/06 536 552 536 545 25,400
2021/04/30 536 540 535 536 10,300
2021/04/28 540 542 536 536 13,600
2021/04/27 548 548 540 540 8,200
2021/04/26 549 549 545 546 6,200
2021/04/23 550 553 548 548 18,600
2021/04/22 548 554 547 551 14,200
2021/04/21 547 549 543 548 15,100
2021/04/20 557 557 549 549 18,600
2021/04/19 564 565 562 562 3,600
2021/04/16 567 568 564 564 6,700
2021/04/15 554 562 554 562 7,200
2021/04/14 556 557 552 552 9,000
2021/04/13 552 558 552 557 10,400
2021/04/12 557 559 551 551 11,600
2021/04/09 557 560 553 553 21,300
2021/04/08 577 577 555 555 50,800
2021/04/07 570 587 570 587 18,800
2021/04/06 584 587 570 570 18,800
2021/04/05 573 584 569 584 27,400
2021/04/02 570 573 565 573 14,600
2021/04/01 575 580 563 563 31,200
2021/03/31 573 584 573 574 32,500
2021/03/30 599 605 578 580 108,600
2021/03/29 610 621 595 621 259,200
2021/03/26 615 634 605 611 292,400
2021/03/25 602 636 602 614 96,300
2021/03/24 620 630 595 597 60,400
2021/03/23 655 655 627 630 43,300
2021/03/22 651 651 626 644 142,800
2021/03/19 625 651 619 651 165,100
2021/03/18 634 634 622 630 81,600
2021/03/17 620 629 611 629 41,300
2021/03/16 602 620 602 620 52,700
2021/03/15 591 595 588 595 51,300
2021/03/12 579 586 572 582 117,600
2021/03/11 596 596 571 582 58,700
2021/03/10 588 593 585 593 52,400
2021/03/09 580 587 576 587 53,900
2021/03/08 574 574 567 572 60,100
2021/03/05 554 560 551 560 145,200
2021/03/04 549 554 546 554 58,200
2021/03/03 548 550 544 548 45,400
2021/03/02 546 547 539 547 52,900
2021/03/01 541 544 538 544 34,500
2021/02/26 536 538 533 533 86,700
2021/02/25 540 541 537 539 31,300
2021/02/24 539 539 533 539 18,200
2021/02/22 538 541 537 541 20,400
2021/02/19 534 538 533 534 22,400
2021/02/18 538 539 532 539 27,100
2021/02/17 537 538 535 536 7,700
2021/02/16 540 540 535 539 13,800
2021/02/15 538 541 534 541 17,200
2021/02/12 540 540 533 535 26,400
2021/02/10 536 540 533 540 14,500
2021/02/09 540 540 533 534 27,400
2021/02/08 535 540 532 540 30,700
2021/02/05 532 533 528 533 36,900
2021/02/04 527 529 525 527 14,100
2021/02/03 527 528 525 527 13,100
2021/02/02 524 524 520 524 21,100
2021/02/01 523 524 520 522 18,100
2021/01/29 531 531 523 523 45,800
2021/01/28 532 545 528 529 131,400
2021/01/27 534 545 530 532 30,700
2021/01/26 528 535 528 535 14,900
2021/01/25 533 534 526 528 45,700
2021/01/22 531 535 528 535 31,400
2021/01/21 530 534 527 534 19,200
2021/01/20 538 538 525 525 35,400
2021/01/19 540 541 537 537 9,000
2021/01/18 540 543 539 540 6,000
2021/01/15 548 548 539 539 11,000
2021/01/14 547 550 546 549 12,200
2021/01/13 541 552 540 552 13,000
2021/01/12 540 544 538 543 15,400
2021/01/08 538 544 537 543 24,100
2021/01/07 535 541 534 540 20,900
2021/01/06 532 533 527 531 16,200
2021/01/05 532 536 532 532 8,600
2021/01/04 550 550 530 531 19,900

このページの先頭へ