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
2010/12/30 0 0 0 126 0
2010/12/29 0 0 0 126 0
2010/12/28 128 128 126 126 3,000
2010/12/27 130 130 124 124 12,000
2010/12/24 125 126 125 126 2,000
2010/12/22 126 126 124 124 14,000
2010/12/21 125 127 125 126 8,000
2010/12/20 122 125 122 125 5,000
2010/12/17 119 120 119 120 14,000
2010/12/16 119 119 119 119 1,000
2010/12/15 119 119 117 117 2,000
2010/12/14 117 118 117 118 3,000
2010/12/13 115 117 115 115 3,000
2010/12/10 111 117 111 115 46,000
2010/12/09 119 123 119 121 10,000
2010/12/08 119 122 119 122 5,000
2010/12/07 119 119 119 119 1,000
2010/12/06 125 125 115 124 32,000
2010/12/03 118 125 118 125 5,000
2010/12/02 117 118 115 118 4,000
2010/12/01 0 0 0 113 0
2010/11/30 112 113 112 113 6,000
2010/11/29 115 115 113 113 6,000
2010/11/26 112 113 112 113 18,000
2010/11/25 119 119 112 112 13,000
2010/11/24 117 117 117 117 1,000
2010/11/22 119 119 119 119 8,000
2010/11/19 117 120 117 120 2,000
2010/11/18 117 117 117 117 4,000
2010/11/17 113 114 113 114 3,000
2010/11/16 0 0 0 123 0
2010/11/15 0 0 0 123 0
2010/11/12 123 123 123 123 1,000
2010/11/11 123 124 121 124 51,000
2010/11/10 0 0 0 108 0
2010/11/09 117 117 108 108 3,000
2010/11/08 110 110 110 110 1,000
2010/11/05 112 112 112 112 1,000
2010/11/04 107 107 107 107 2,000
2010/11/02 107 107 107 107 1,000
2010/11/01 109 119 109 109 7,000
2010/10/29 106 106 106 106 1,000
2010/10/28 109 111 107 111 7,000
2010/10/27 111 114 108 114 8,000
2010/10/26 118 118 115 115 10,000
2010/10/25 119 119 118 118 26,000
2010/10/22 137 137 114 118 109,000
2010/10/21 137 137 137 137 7,000
2010/10/20 138 138 138 138 1,000
2010/10/19 139 139 139 139 1,000
2010/10/18 0 0 0 131 0
2010/10/15 131 131 131 131 1,000
2010/10/14 0 0 0 126 0
2010/10/13 0 0 0 126 0
2010/10/12 128 128 126 126 3,000
2010/10/08 0 0 0 128 0
2010/10/07 0 0 0 128 0
2010/10/06 128 128 128 128 1,000
2010/10/05 0 0 0 129 0
2010/10/04 132 132 129 129 7,000
2010/10/01 0 0 0 130 0
2010/09/30 130 130 130 130 1,000
2010/09/29 0 0 0 131 0
2010/09/28 0 0 0 131 0
2010/09/27 135 135 131 131 8,000
2010/09/24 132 132 132 132 12,000
2010/09/22 140 140 140 140 2,000
2010/09/21 141 141 141 141 7,000
2010/09/17 141 141 141 141 2,000
2010/09/16 140 142 139 141 10,000
2010/09/15 137 137 136 136 2,000
2010/09/14 137 137 137 137 1,000
2010/09/13 136 136 136 136 2,000
2010/09/10 138 138 138 138 1,000
2010/09/09 0 0 0 138 0
2010/09/08 0 0 0 138 0
2010/09/07 138 138 138 138 1,000
2010/09/06 140 140 140 140 3,000
2010/09/03 145 145 145 145 3,000
2010/09/02 0 0 0 136 0
2010/09/01 136 136 136 136 1,000
2010/08/31 0 0 0 148 0
2010/08/30 0 0 0 148 0
2010/08/27 0 0 0 148 0
2010/08/26 0 0 0 148 0
2010/08/25 148 148 148 148 7,000
2010/08/24 142 142 142 142 1,000
2010/08/23 144 144 144 144 9,000
2010/08/20 140 144 140 144 2,000
2010/08/19 140 140 140 140 1,000
2010/08/18 140 144 140 144 2,000
2010/08/17 0 0 0 135 0
2010/08/16 135 135 135 135 3,000
2010/08/13 135 135 135 135 1,000
2010/08/12 135 135 135 135 2,000
2010/08/11 0 0 0 138 0
2010/08/10 134 138 134 138 2,000
2010/08/09 0 0 0 139 0
2010/08/06 139 139 139 139 1,000
2010/08/05 141 141 141 141 1,000
2010/08/04 140 140 140 140 5,000
2010/08/03 0 0 0 150 0
2010/08/02 150 150 150 150 1,000
2010/07/30 0 0 0 168 0
2010/07/29 0 0 0 168 0
2010/07/28 0 0 0 168 0
2010/07/27 168 168 168 168 1,000
2010/07/26 160 160 160 160 4,000
2010/07/23 153 153 153 153 1,000
2010/07/22 0 0 0 153 0
2010/07/21 153 153 153 153 22,000
2010/07/20 151 153 151 153 2,000
2010/07/16 0 0 0 147 0
2010/07/15 144 147 140 147 14,000
2010/07/14 141 143 141 142 5,000
2010/07/13 141 145 141 144 7,000
2010/07/12 0 0 0 146 0
2010/07/09 0 0 0 146 0
2010/07/08 0 0 0 146 0
2010/07/07 146 146 146 146 1,000
2010/07/06 0 0 0 146 0
2010/07/05 146 146 146 146 1,000
2010/07/02 155 155 146 150 3,000
2010/07/01 0 0 0 150 0
2010/06/30 0 0 0 150 0
2010/06/29 0 0 0 150 0
2010/06/28 0 0 0 150 0
2010/06/25 150 150 150 150 4,000
2010/06/24 150 150 150 150 2,000
2010/06/23 0 0 0 150 0
2010/06/22 0 0 0 150 0
2010/06/21 157 157 150 150 8,000
2010/06/18 0 0 0 158 0
2010/06/17 150 158 150 158 11,000
2010/06/16 0 0 0 154 0
2010/06/15 0 0 0 154 0
2010/06/14 0 0 0 154 0
2010/06/11 0 0 0 154 0
2010/06/10 0 0 0 154 0
2010/06/09 0 0 0 154 0
2010/06/08 154 154 154 154 18,000
2010/06/07 154 158 153 154 9,000
2010/06/04 153 153 153 153 1,000
2010/06/03 0 0 0 155 0
2010/06/02 155 155 155 155 1,000
2010/06/01 150 150 150 150 1,000
2010/05/31 160 160 160 160 1,000
2010/05/28 0 0 0 154 0
2010/05/27 0 0 0 154 0
2010/05/26 154 154 154 154 2,000
2010/05/25 154 154 154 154 3,000
2010/05/24 142 147 142 147 2,000
2010/05/21 147 147 147 147 13,000
2010/05/20 0 0 0 147 0
2010/05/19 144 147 141 147 4,000
2010/05/18 0 0 0 144 0
2010/05/17 144 144 144 144 1,000
2010/05/14 142 142 142 142 1,000
2010/05/13 0 0 0 145 0
2010/05/12 0 0 0 145 0
2010/05/11 145 145 145 145 3,000
2010/05/10 0 0 0 152 0
2010/05/07 152 152 152 152 1,000
2010/05/06 0 0 0 150 0
2010/04/30 0 0 0 150 0
2010/04/28 0 0 0 150 0
2010/04/27 150 150 150 150 1,000
2010/04/26 160 160 160 160 4,000
2010/04/23 153 153 153 153 1,000
2010/04/22 150 151 150 151 3,000
2010/04/21 150 150 150 150 1,000
2010/04/20 150 150 150 150 1,000
2010/04/19 0 0 0 145 0
2010/04/16 145 145 145 145 1,000
2010/04/15 148 148 148 148 1,000
2010/04/14 0 0 0 141 0
2010/04/13 0 0 0 141 0
2010/04/12 0 0 0 141 0
2010/04/09 0 0 0 141 0
2010/04/08 0 0 0 141 0
2010/04/07 141 141 141 141 2,000
2010/04/06 141 141 141 141 1,000
2010/04/05 0 0 0 140 0
2010/04/02 140 140 140 140 1,000
2010/04/01 0 0 0 145 0
2010/03/25 148 148 148 148 4,000
2010/03/24 143 143 143 143 1,000
2010/03/23 140 140 140 140 12,000
2010/03/19 142 142 140 140 2,000
2010/03/18 138 142 138 142 2,000
2010/03/17 135 137 135 137 6,000
2010/03/16 139 139 138 138 3,000
2010/03/15 138 138 138 138 1,000
2010/03/12 138 138 138 138 1,000
2010/03/08 137 140 137 140 6,000
2010/03/05 137 137 137 137 1,000
2010/03/04 136 139 136 136 3,000
2010/03/03 136 136 136 136 1,000
2010/03/02 140 140 130 130 4,000
2010/03/01 140 140 140 140 1,000
2010/02/26 140 140 140 140 1,000
2010/02/25 145 145 138 140 7,000
2010/02/24 143 143 143 143 2,000
2010/02/22 145 145 142 142 16,000
2010/02/19 145 154 145 154 4,000
2010/02/18 143 148 143 148 4,000
2010/02/17 142 142 142 142 1,000
2010/02/12 141 141 141 141 2,000
2010/02/10 140 141 140 141 3,000
2010/02/05 144 144 144 144 1,000
2010/01/25 153 153 153 153 5,000
2010/01/21 154 154 152 152 7,000
2010/01/20 155 155 155 155 2,000
2010/01/19 155 155 155 155 1,000
2010/01/14 145 145 145 145 4,000
2010/01/12 141 141 141 141 1,000
2010/01/06 141 141 141 141 1,000

このページの先頭へ