ソレキア(9867)の株価時系列情報
ソレキア(9867)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 7,900 | 8,030 | 7,900 | 7,950 | 1,800 |
| 2025/09/17 | 7,670 | 7,890 | 7,670 | 7,890 | 2,800 |
| 2025/09/16 | 7,710 | 7,800 | 7,540 | 7,700 | 2,600 |
| 2025/09/12 | 7,500 | 7,740 | 7,500 | 7,710 | 900 |
| 2025/09/11 | 7,400 | 7,600 | 7,400 | 7,490 | 3,000 |
| 2025/09/10 | 7,590 | 7,750 | 7,200 | 7,370 | 9,000 |
| 2025/09/09 | 8,120 | 8,470 | 7,600 | 7,600 | 6,200 |
| 2025/09/08 | 8,590 | 8,590 | 7,870 | 8,050 | 6,500 |
| 2025/09/05 | 8,260 | 8,690 | 8,260 | 8,530 | 3,100 |
| 2025/09/04 | 8,000 | 8,310 | 7,940 | 8,300 | 2,700 |
| 2025/09/03 | 8,430 | 8,550 | 7,850 | 7,960 | 11,800 |
| 2025/09/02 | 7,730 | 8,800 | 7,730 | 8,500 | 11,100 |
| 2025/09/01 | 7,750 | 7,760 | 7,730 | 7,730 | 1,000 |
| 2025/08/29 | 7,590 | 7,790 | 7,590 | 7,790 | 900 |
| 2025/08/28 | 7,390 | 7,580 | 7,390 | 7,580 | 1,200 |
| 2025/08/27 | 7,490 | 7,800 | 7,270 | 7,370 | 4,300 |
| 2025/08/26 | 7,850 | 7,870 | 7,370 | 7,370 | 2,300 |
| 2025/08/25 | 7,400 | 7,800 | 7,400 | 7,700 | 3,300 |
| 2025/08/22 | 7,920 | 8,220 | 7,100 | 7,370 | 15,500 |
| 2025/08/21 | 7,000 | 7,890 | 6,990 | 7,710 | 11,700 |
| 2025/08/20 | 6,950 | 7,000 | 6,900 | 6,940 | 1,400 |
| 2025/08/19 | 7,020 | 7,050 | 6,920 | 7,050 | 3,100 |
| 2025/08/18 | 6,770 | 6,990 | 6,770 | 6,990 | 1,700 |
| 2025/08/15 | 6,730 | 6,750 | 6,720 | 6,730 | 1,600 |
| 2025/08/14 | 6,700 | 6,740 | 6,530 | 6,730 | 1,700 |
| 2025/08/13 | 6,900 | 6,900 | 6,700 | 6,720 | 1,600 |
| 2025/08/12 | 6,900 | 6,970 | 6,850 | 6,900 | 2,200 |
| 2025/08/08 | 7,020 | 7,050 | 6,880 | 6,880 | 5,600 |
| 2025/08/07 | 7,000 | 7,030 | 6,980 | 7,030 | 1,200 |
| 2025/08/06 | 7,020 | 7,020 | 6,960 | 6,960 | 1,400 |
| 2025/08/05 | 6,980 | 7,050 | 6,930 | 6,950 | 2,000 |
| 2025/08/04 | 6,850 | 6,900 | 6,850 | 6,900 | 2,100 |
| 2025/08/01 | 6,940 | 6,940 | 6,840 | 6,850 | 600 |
| 2025/07/31 | 6,710 | 6,940 | 6,710 | 6,940 | 1,900 |
| 2025/07/30 | 6,670 | 6,700 | 6,620 | 6,690 | 1,600 |
| 2025/07/29 | 6,710 | 6,710 | 6,530 | 6,600 | 800 |
| 2025/07/28 | 6,730 | 6,770 | 6,670 | 6,680 | 1,500 |
| 2025/07/25 | 6,670 | 6,670 | 6,630 | 6,630 | 800 |
| 2025/07/24 | 6,660 | 6,670 | 6,660 | 6,670 | 200 |
| 2025/07/23 | 6,700 | 6,710 | 6,660 | 6,660 | 700 |
| 2025/07/22 | 6,520 | 6,690 | 6,520 | 6,630 | 1,200 |
| 2025/07/18 | 6,500 | 6,520 | 6,500 | 6,520 | 200 |
| 2025/07/17 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2025/07/15 | 6,390 | 6,450 | 6,390 | 6,450 | 2,500 |
| 2025/07/14 | 6,450 | 6,450 | 6,400 | 6,400 | 400 |
| 2025/07/11 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2025/07/10 | 6,500 | 6,500 | 6,410 | 6,410 | 1,700 |
| 2025/07/09 | 6,300 | 6,460 | 6,300 | 6,420 | 1,100 |
| 2025/07/08 | 6,230 | 6,300 | 6,230 | 6,300 | 1,100 |
| 2025/07/07 | 6,160 | 6,260 | 6,160 | 6,170 | 1,800 |
| 2025/07/04 | 6,160 | 6,160 | 6,160 | 6,160 | 100 |
| 2025/07/03 | 6,280 | 6,280 | 6,100 | 6,120 | 2,300 |
| 2025/06/30 | 6,320 | 6,370 | 6,300 | 6,350 | 1,600 |
| 2025/06/27 | 6,220 | 6,270 | 6,180 | 6,270 | 700 |
| 2025/06/26 | 6,280 | 6,280 | 6,220 | 6,220 | 500 |
| 2025/06/25 | 6,180 | 6,200 | 6,180 | 6,180 | 500 |
| 2025/06/24 | 6,160 | 6,280 | 6,160 | 6,180 | 600 |
| 2025/06/23 | 6,230 | 6,230 | 6,140 | 6,140 | 600 |
| 2025/06/20 | 6,270 | 6,300 | 6,240 | 6,240 | 1,300 |
| 2025/06/18 | 6,280 | 6,280 | 6,250 | 6,270 | 500 |
| 2025/06/17 | 6,270 | 6,270 | 6,220 | 6,220 | 200 |
| 2025/06/16 | 6,250 | 6,270 | 6,210 | 6,210 | 400 |
| 2025/06/13 | 6,260 | 6,260 | 6,170 | 6,170 | 500 |
| 2025/06/12 | 6,330 | 6,330 | 6,260 | 6,270 | 700 |
| 2025/06/11 | 6,390 | 6,390 | 6,390 | 6,390 | 100 |
| 2025/06/10 | 6,290 | 6,390 | 6,290 | 6,390 | 200 |
| 2025/06/09 | 6,200 | 6,230 | 6,160 | 6,220 | 1,400 |
| 2025/06/06 | 6,160 | 6,380 | 6,160 | 6,200 | 2,700 |
| 2025/06/05 | 5,990 | 6,130 | 5,990 | 6,130 | 2,800 |
| 2025/06/04 | 5,980 | 5,980 | 5,950 | 5,950 | 500 |
| 2025/06/03 | 5,950 | 6,000 | 5,920 | 5,950 | 1,400 |
| 2025/06/02 | 6,030 | 6,190 | 6,010 | 6,010 | 3,800 |
| 2025/05/30 | 6,020 | 6,020 | 6,020 | 6,020 | 200 |
| 2025/05/29 | 6,030 | 6,030 | 6,030 | 6,030 | 100 |
| 2025/05/28 | 5,970 | 6,000 | 5,900 | 6,000 | 2,100 |
| 2025/05/27 | 5,910 | 5,920 | 5,890 | 5,890 | 1,300 |
| 2025/05/26 | 5,770 | 5,910 | 5,770 | 5,910 | 1,300 |
| 2025/05/23 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2025/05/22 | 5,760 | 5,860 | 5,760 | 5,860 | 200 |
| 2025/05/21 | 5,810 | 5,930 | 5,800 | 5,810 | 2,000 |
| 2025/05/20 | 5,890 | 5,940 | 5,840 | 5,910 | 600 |
| 2025/05/19 | 5,950 | 5,950 | 5,710 | 5,890 | 1,200 |
| 2025/05/16 | 5,870 | 5,900 | 5,870 | 5,900 | 700 |
| 2025/05/15 | 5,810 | 5,870 | 5,810 | 5,870 | 300 |
| 2025/05/14 | 5,870 | 5,870 | 5,850 | 5,850 | 300 |
| 2025/05/13 | 5,930 | 5,930 | 5,800 | 5,840 | 1,500 |
| 2025/05/12 | 5,970 | 5,980 | 5,870 | 5,950 | 1,000 |
| 2025/05/09 | 5,700 | 5,980 | 5,680 | 5,980 | 1,400 |
| 2025/05/08 | 5,720 | 5,720 | 5,610 | 5,610 | 600 |
| 2025/05/07 | 5,540 | 5,740 | 5,540 | 5,740 | 1,300 |
| 2025/05/02 | 5,520 | 5,550 | 5,520 | 5,540 | 500 |
| 2025/05/01 | 5,610 | 5,610 | 5,520 | 5,520 | 200 |
| 2025/04/30 | 5,510 | 5,510 | 5,510 | 5,510 | 300 |
| 2025/04/28 | 5,510 | 5,510 | 5,510 | 5,510 | 100 |
| 2025/04/25 | 5,530 | 5,540 | 5,510 | 5,510 | 500 |
| 2025/04/24 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2025/04/23 | 5,400 | 5,500 | 5,400 | 5,500 | 900 |
| 2025/04/22 | 5,400 | 5,400 | 5,370 | 5,370 | 200 |
| 2025/04/21 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2025/04/18 | 5,330 | 5,350 | 5,330 | 5,340 | 700 |
| 2025/04/17 | 5,280 | 5,350 | 5,280 | 5,350 | 500 |
| 2025/04/16 | 5,350 | 5,350 | 5,280 | 5,280 | 300 |
| 2025/04/15 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2025/04/11 | 5,270 | 5,430 | 5,270 | 5,350 | 1,400 |
| 2025/04/10 | 5,300 | 5,330 | 5,290 | 5,330 | 500 |
| 2025/04/09 | 5,090 | 5,200 | 5,090 | 5,100 | 1,300 |
| 2025/04/08 | 5,030 | 5,290 | 5,030 | 5,290 | 400 |
| 2025/04/07 | 5,210 | 5,210 | 4,940 | 4,955 | 1,700 |
| 2025/04/04 | 5,400 | 5,400 | 5,150 | 5,210 | 1,600 |
| 2025/04/03 | 5,620 | 5,620 | 5,400 | 5,400 | 2,000 |
| 2025/04/02 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2025/04/01 | 5,720 | 5,740 | 5,720 | 5,740 | 200 |
| 2025/03/31 | 5,780 | 5,780 | 5,650 | 5,650 | 700 |
| 2025/03/28 | 5,840 | 5,840 | 5,790 | 5,790 | 200 |
| 2025/03/27 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2025/03/26 | 5,780 | 5,800 | 5,750 | 5,800 | 1,300 |
| 2025/03/25 | 5,700 | 5,810 | 5,700 | 5,800 | 1,000 |
| 2025/03/24 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2025/03/21 | 5,700 | 5,720 | 5,700 | 5,700 | 300 |
| 2025/03/19 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2025/03/18 | 5,700 | 5,750 | 5,690 | 5,690 | 1,500 |
| 2025/03/17 | 5,690 | 5,690 | 5,640 | 5,640 | 500 |
| 2025/03/14 | 5,660 | 5,660 | 5,620 | 5,620 | 700 |
| 2025/03/13 | 5,670 | 5,680 | 5,660 | 5,660 | 1,000 |
| 2025/03/12 | 5,640 | 5,650 | 5,640 | 5,650 | 500 |
| 2025/03/11 | 5,680 | 5,680 | 5,620 | 5,620 | 1,100 |
| 2025/03/10 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2025/03/06 | 5,680 | 5,690 | 5,660 | 5,660 | 400 |
| 2025/03/05 | 5,670 | 5,710 | 5,670 | 5,670 | 500 |
| 2025/03/04 | 5,710 | 5,710 | 5,680 | 5,680 | 500 |
| 2025/03/03 | 5,730 | 5,730 | 5,730 | 5,730 | 300 |
| 2025/02/28 | 5,730 | 5,730 | 5,680 | 5,680 | 400 |
| 2025/02/27 | 5,620 | 5,830 | 5,620 | 5,830 | 3,000 |
| 2025/02/26 | 5,730 | 5,730 | 5,580 | 5,610 | 2,800 |
| 2025/02/25 | 5,760 | 5,760 | 5,730 | 5,760 | 1,200 |
| 2025/02/21 | 5,800 | 5,800 | 5,750 | 5,760 | 1,800 |
| 2025/02/20 | 5,820 | 5,820 | 5,750 | 5,750 | 400 |
| 2025/02/19 | 5,800 | 5,800 | 5,780 | 5,780 | 1,400 |
| 2025/02/18 | 5,840 | 5,840 | 5,780 | 5,800 | 500 |
| 2025/02/17 | 5,830 | 5,920 | 5,800 | 5,800 | 1,600 |
| 2025/02/14 | 5,800 | 5,810 | 5,780 | 5,790 | 2,300 |
| 2025/02/13 | 5,790 | 5,840 | 5,780 | 5,790 | 2,400 |
| 2025/02/12 | 5,850 | 5,850 | 5,720 | 5,790 | 1,400 |
| 2025/02/10 | 5,720 | 5,910 | 5,720 | 5,850 | 1,800 |
| 2025/02/07 | 6,160 | 6,180 | 5,610 | 5,660 | 4,100 |
| 2025/02/06 | 6,160 | 6,170 | 6,150 | 6,160 | 500 |
| 2025/02/05 | 6,140 | 6,140 | 6,140 | 6,140 | 200 |
| 2025/02/04 | 6,170 | 6,170 | 6,090 | 6,090 | 500 |
| 2025/02/03 | 6,050 | 6,150 | 6,050 | 6,150 | 500 |
| 2025/01/31 | 6,050 | 6,050 | 5,990 | 5,990 | 1,400 |
| 2025/01/28 | 5,980 | 6,020 | 5,980 | 6,020 | 200 |
| 2025/01/27 | 6,000 | 6,200 | 5,940 | 5,960 | 2,300 |
| 2025/01/24 | 5,980 | 6,000 | 5,980 | 6,000 | 400 |
| 2025/01/23 | 6,000 | 6,000 | 5,970 | 5,970 | 1,200 |
| 2025/01/22 | 5,950 | 5,980 | 5,950 | 5,950 | 400 |
| 2025/01/21 | 5,890 | 5,940 | 5,890 | 5,940 | 1,000 |
| 2025/01/20 | 5,900 | 5,960 | 5,900 | 5,900 | 800 |
| 2025/01/17 | 5,840 | 5,840 | 5,680 | 5,830 | 1,000 |
| 2025/01/16 | 5,660 | 5,950 | 5,610 | 5,860 | 2,800 |
| 2025/01/15 | 5,660 | 5,660 | 5,610 | 5,620 | 1,300 |
| 2025/01/14 | 5,600 | 5,610 | 5,600 | 5,610 | 300 |
| 2025/01/10 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2025/01/09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/01/08 | 5,590 | 5,600 | 5,590 | 5,600 | 200 |
| 2025/01/07 | 5,570 | 5,590 | 5,570 | 5,590 | 1,100 |
| 2025/01/06 | 5,540 | 5,640 | 5,540 | 5,570 | 1,200 |
| 2024/12/30 | 5,500 | 5,540 | 5,500 | 5,540 | 800 |
| 2024/12/27 | 5,550 | 5,550 | 5,500 | 5,500 | 600 |
| 2024/12/26 | 5,550 | 5,600 | 5,500 | 5,550 | 2,000 |
| 2024/12/25 | 5,550 | 5,550 | 5,520 | 5,550 | 1,800 |
| 2024/12/24 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2024/12/23 | 5,610 | 5,610 | 5,520 | 5,540 | 1,400 |
| 2024/12/20 | 5,580 | 5,610 | 5,520 | 5,610 | 900 |
| 2024/12/19 | 5,660 | 5,660 | 5,630 | 5,630 | 800 |
| 2024/12/18 | 5,690 | 5,690 | 5,660 | 5,660 | 200 |
| 2024/12/17 | 5,650 | 5,650 | 5,640 | 5,640 | 200 |
| 2024/12/16 | 5,660 | 5,660 | 5,650 | 5,650 | 700 |
| 2024/12/12 | 5,690 | 5,690 | 5,660 | 5,660 | 400 |
| 2024/12/11 | 5,700 | 5,700 | 5,680 | 5,680 | 500 |
| 2024/12/10 | 5,770 | 5,770 | 5,720 | 5,720 | 200 |
| 2024/12/09 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2024/12/06 | 5,720 | 5,720 | 5,690 | 5,710 | 1,000 |
| 2024/12/05 | 5,710 | 5,710 | 5,710 | 5,710 | 200 |
| 2024/12/04 | 5,790 | 5,790 | 5,660 | 5,710 | 800 |
| 2024/12/03 | 5,770 | 5,770 | 5,750 | 5,750 | 500 |
| 2024/12/02 | 5,770 | 5,770 | 5,670 | 5,670 | 200 |
| 2024/11/29 | 5,710 | 5,710 | 5,700 | 5,700 | 200 |
| 2024/11/28 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2024/11/27 | 5,620 | 5,720 | 5,620 | 5,720 | 300 |
| 2024/11/26 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2024/11/25 | 5,750 | 5,750 | 5,650 | 5,650 | 300 |
| 2024/11/22 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2024/11/21 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2024/11/19 | 5,620 | 5,620 | 5,620 | 5,620 | 100 |
| 2024/11/18 | 5,560 | 5,560 | 5,550 | 5,550 | 200 |
| 2024/11/15 | 5,570 | 5,580 | 5,560 | 5,560 | 500 |
| 2024/11/14 | 5,620 | 5,620 | 5,530 | 5,620 | 500 |
| 2024/11/13 | 5,680 | 5,680 | 5,580 | 5,580 | 800 |
| 2024/11/12 | 5,730 | 5,730 | 5,670 | 5,680 | 600 |
| 2024/11/11 | 5,750 | 5,750 | 5,740 | 5,740 | 600 |