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
2026/06/26 1,115 1,121 1,105 1,111 36,800
2026/06/25 1,102 1,115 1,102 1,113 28,900
2026/06/24 1,111 1,118 1,103 1,108 42,000
2026/06/23 1,118 1,118 1,108 1,111 23,400
2026/06/22 1,117 1,122 1,109 1,118 29,200
2026/06/19 1,112 1,121 1,108 1,119 32,300
2026/06/18 1,118 1,123 1,110 1,111 20,400
2026/06/17 1,111 1,122 1,109 1,110 30,200
2026/06/16 1,114 1,119 1,101 1,103 25,400
2026/06/15 1,118 1,127 1,116 1,120 47,700
2026/06/12 1,104 1,115 1,096 1,107 47,900
2026/06/11 1,100 1,101 1,082 1,101 42,500
2026/06/10 1,107 1,123 1,099 1,108 50,500
2026/06/09 1,107 1,118 1,095 1,102 52,800
2026/06/08 1,101 1,112 1,090 1,098 62,100
2026/06/05 1,102 1,116 1,094 1,115 60,400
2026/06/04 1,100 1,103 1,088 1,102 43,600
2026/06/03 1,072 1,102 1,070 1,100 79,300
2026/06/02 1,056 1,072 1,044 1,069 64,500
2026/06/01 1,097 1,097 1,056 1,063 61,200
2026/05/29 1,095 1,102 1,083 1,083 60,800
2026/05/28 1,093 1,093 1,078 1,092 70,500
2026/05/27 1,078 1,095 1,077 1,095 68,900
2026/05/26 1,066 1,080 1,060 1,075 62,000
2026/05/25 1,087 1,087 1,062 1,068 66,400
2026/05/22 1,081 1,094 1,081 1,087 63,100
2026/05/21 1,095 1,096 1,074 1,084 59,800
2026/05/20 1,092 1,095 1,079 1,095 100,100
2026/05/19 1,075 1,095 1,075 1,090 103,300
2026/05/18 1,070 1,072 1,063 1,072 49,700
2026/05/15 1,075 1,079 1,065 1,074 63,000
2026/05/14 1,071 1,071 1,058 1,061 44,300
2026/05/13 1,077 1,077 1,060 1,064 77,900
2026/05/12 1,058 1,078 1,047 1,070 128,800
2026/05/11 1,043 1,060 1,034 1,046 127,600
2026/05/08 1,036 1,081 1,016 1,045 272,100
2026/05/07 1,033 1,045 1,026 1,036 63,000
2026/05/01 1,011 1,022 1,005 1,020 48,300
2026/04/30 1,011 1,018 1,007 1,012 73,700
2026/04/28 1,008 1,025 1,005 1,025 65,000
2026/04/27 1,004 1,010 1,002 1,008 47,900
2026/04/24 1,020 1,022 1,005 1,007 53,800
2026/04/23 1,019 1,019 1,002 1,007 67,400
2026/04/22 1,026 1,030 1,013 1,019 62,000
2026/04/21 1,032 1,034 1,023 1,025 50,300
2026/04/20 1,044 1,044 1,027 1,032 46,200
2026/04/17 1,031 1,039 1,024 1,024 48,200
2026/04/16 1,035 1,039 1,031 1,032 34,300
2026/04/15 1,027 1,039 1,023 1,028 47,000
2026/04/14 1,031 1,042 1,020 1,024 47,500
2026/04/13 1,040 1,042 1,024 1,031 53,400
2026/04/10 1,052 1,065 1,034 1,037 103,200
2026/04/09 1,058 1,063 1,041 1,045 64,000
2026/04/08 1,069 1,071 1,053 1,056 66,800
2026/04/07 1,049 1,055 1,044 1,047 48,300
2026/04/06 1,046 1,054 1,045 1,045 46,500
2026/04/03 1,050 1,059 1,042 1,045 40,800
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