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
2026/03/27 1,075 1,090 1,071 1,083 368,500
2026/03/26 1,091 1,094 1,071 1,080 107,300
2026/03/25 1,092 1,098 1,089 1,090 76,800
2026/03/24 1,075 1,092 1,066 1,078 68,400
2026/03/23 1,072 1,072 1,035 1,047 123,000
2026/03/19 1,108 1,108 1,077 1,077 122,200
2026/03/18 1,123 1,127 1,117 1,120 51,700
2026/03/17 1,114 1,124 1,101 1,104 94,800
2026/03/16 1,112 1,115 1,094 1,099 95,700
2026/03/13 1,102 1,126 1,102 1,103 86,900
2026/03/12 1,126 1,128 1,102 1,108 61,900
2026/03/11 1,135 1,142 1,126 1,134 36,800
2026/03/10 1,135 1,135 1,118 1,121 61,400
2026/03/09 1,090 1,106 1,081 1,105 125,800
2026/03/06 1,135 1,146 1,122 1,144 81,000
2026/03/05 1,136 1,160 1,132 1,137 81,600
2026/03/04 1,155 1,171 1,090 1,106 208,500
2026/03/03 1,188 1,193 1,171 1,179 107,600
2026/03/02 1,223 1,223 1,190 1,193 110,700
2026/02/27 1,210 1,232 1,209 1,226 74,200
2026/02/26 1,204 1,206 1,196 1,202 75,300
2026/02/25 1,215 1,215 1,193 1,195 104,400
2026/02/24 1,192 1,218 1,185 1,213 74,600
2026/02/20 1,191 1,199 1,184 1,184 64,200
2026/02/19 1,198 1,201 1,191 1,196 55,700
2026/02/18 1,194 1,202 1,192 1,193 52,200
2026/02/17 1,185 1,196 1,178 1,190 44,700
2026/02/16 1,196 1,196 1,180 1,185 56,700
2026/02/13 1,201 1,201 1,181 1,190 62,900
2026/02/12 1,176 1,213 1,176 1,197 109,400
2026/02/10 1,179 1,195 1,175 1,176 83,200
2026/02/09 1,179 1,183 1,161 1,179 96,800
2026/02/06 1,152 1,171 1,134 1,165 161,500
2026/02/05 1,220 1,226 1,135 1,161 289,900
2026/02/04 1,174 1,207 1,174 1,194 118,700
2026/02/03 1,168 1,177 1,160 1,171 91,100
2026/02/02 1,185 1,193 1,157 1,157 94,100
2026/01/30 1,158 1,169 1,152 1,168 81,400
2026/01/29 1,150 1,159 1,131 1,157 152,700
2026/01/28 1,140 1,153 1,133 1,146 89,300
2026/01/27 1,136 1,144 1,126 1,140 62,400
2026/01/26 1,153 1,163 1,141 1,144 141,700
2026/01/23 1,187 1,191 1,162 1,167 123,500
2026/01/22 1,156 1,191 1,151 1,191 246,600
2026/01/21 1,140 1,140 1,123 1,135 82,800
2026/01/20 1,160 1,160 1,144 1,148 73,500
2026/01/19 1,172 1,172 1,150 1,157 123,500
2026/01/16 1,147 1,170 1,147 1,167 145,200
2026/01/15 1,147 1,155 1,145 1,155 56,000
2026/01/14 1,149 1,153 1,141 1,150 45,200
2026/01/13 1,140 1,151 1,124 1,145 80,400
2026/01/09 1,125 1,128 1,119 1,121 39,800
2026/01/08 1,123 1,128 1,112 1,112 94,200
2026/01/07 1,121 1,134 1,117 1,120 67,300
2026/01/06 1,110 1,135 1,110 1,128 77,400
2026/01/05 1,092 1,102 1,087 1,100 86,500

このページの先頭へ