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
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
2023/06/06 775 786 771 786 45,500
2023/06/05 775 781 775 778 69,900
2023/06/02 765 768 761 768 48,100
2023/06/01 763 768 756 762 66,100
2023/05/31 772 773 763 763 124,600
2023/05/30 777 778 771 777 80,300
2023/05/29 784 787 777 779 69,200
2023/05/26 788 788 782 782 57,500
2023/05/25 790 794 783 791 61,100
2023/05/24 793 798 791 791 44,100
2023/05/23 803 803 791 797 98,600
2023/05/22 809 811 805 806 45,600
2023/05/19 812 817 807 809 49,000
2023/05/18 821 821 806 809 81,600
2023/05/17 802 825 794 816 196,500
2023/05/16 791 800 786 798 108,900
2023/05/15 773 785 772 785 100,700
2023/05/12 783 783 768 773 154,400
2023/05/11 792 798 770 783 187,100
2023/05/10 827 832 787 793 370,000
2023/05/09 822 828 820 826 63,300
2023/05/08 817 823 817 822 62,500
2023/05/02 821 823 815 822 44,700
2023/05/01 821 824 815 820 53,000
2023/04/28 819 826 817 823 84,100
2023/04/27 803 818 803 814 219,700
2023/04/26 805 809 798 807 72,000
2023/04/25 818 825 808 809 68,700
2023/04/24 822 824 816 819 73,600
2023/04/21 812 825 808 822 117,400
2023/04/20 806 822 806 815 83,900
2023/04/19 812 816 806 810 59,000
2023/04/18 812 819 808 819 67,900
2023/04/17 810 813 804 810 68,300
2023/04/14 800 807 796 805 98,900
2023/04/13 788 801 785 800 59,300
2023/04/12 787 792 785 791 88,800
2023/04/11 790 794 783 785 89,900
2023/04/10 782 789 778 786 95,000
2023/04/07 778 781 775 776 59,300
2023/04/06 777 782 775 779 92,500
2023/04/05 796 797 780 781 164,000
2023/04/04 800 810 798 807 99,700
2023/04/03 810 810 795 798 123,600
2023/03/31 790 814 790 812 204,400
2023/03/30 800 800 775 784 389,800
2023/03/29 827 831 821 828 659,000
2023/03/28 827 828 822 826 118,600
2023/03/27 831 831 820 821 184,100
2023/03/24 828 831 823 828 192,600
2023/03/23 823 835 823 835 185,100
2023/03/22 838 838 827 827 226,700
2023/03/20 826 839 825 827 197,500
2023/03/17 825 835 817 833 227,700
2023/03/16 840 840 823 825 956,900
2023/03/15 859 869 852 859 317,200
2023/03/14 863 864 842 853 255,700
2023/03/13 864 872 858 871 189,600
2023/03/10 866 876 866 872 262,400
2023/03/09 890 892 868 872 682,100
2023/03/08 909 918 904 914 90,900
2023/03/07 913 917 909 915 118,200
2023/03/06 907 920 900 915 276,900
2023/03/03 890 893 881 884 84,100
2023/03/02 880 894 877 889 102,300
2023/03/01 875 887 873 876 78,900
2023/02/28 882 888 873 880 86,500
2023/02/27 873 891 870 881 158,000
2023/02/24 868 876 861 875 235,000
2023/02/22 871 910 860 869 1,157,000
2023/02/21 917 917 845 860 1,181,600
2023/02/20 755 772 755 767 50,300
2023/02/17 755 757 753 754 27,100
2023/02/16 755 758 752 756 42,000
2023/02/15 760 760 748 750 43,500
2023/02/14 752 760 752 757 35,400
2023/02/13 751 757 745 749 48,400
2023/02/10 755 765 747 755 72,400
2023/02/09 759 785 750 765 131,000
2023/02/08 741 761 741 761 68,300
2023/02/07 753 753 741 744 25,400
2023/02/06 739 753 739 750 41,800
2023/02/03 737 743 730 731 56,700
2023/02/02 754 754 738 741 44,600
2023/02/01 750 755 746 752 39,300
2023/01/31 737 750 736 745 46,700
2023/01/30 737 739 728 734 161,400
2023/01/27 730 742 728 740 70,400
2023/01/26 722 736 722 733 80,500
2023/01/25 723 729 720 724 39,300
2023/01/24 723 728 723 723 58,000
2023/01/23 719 725 715 724 42,300
2023/01/20 710 720 708 717 46,000
2023/01/19 701 717 701 713 45,300
2023/01/18 706 709 697 706 55,500
2023/01/17 700 705 691 704 50,600
2023/01/16 695 698 687 697 79,600
2023/01/13 696 703 695 698 64,500
2023/01/12 705 709 695 696 87,500
2023/01/11 700 709 699 700 63,500
2023/01/10 705 705 694 700 69,800
2023/01/06 697 699 693 696 51,600
2023/01/05 710 713 695 697 107,200
2023/01/04 715 721 708 710 88,000

このページの先頭へ