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
2016/12/30 1,860 1,860 1,860 1,860 100
2016/12/27 1,896 1,896 1,856 1,856 500
2016/12/26 1,950 1,950 1,896 1,896 1,100
2016/12/22 1,942 1,950 1,942 1,950 1,500
2016/12/21 1,942 1,950 1,942 1,942 500
2016/12/20 1,965 1,965 1,941 1,941 200
2016/12/19 1,977 1,980 1,940 1,980 500
2016/12/12 2,027 2,027 2,027 2,027 800
2016/12/08 2,027 2,050 2,027 2,027 700
2016/12/07 2,000 2,027 2,000 2,027 400
2016/12/06 1,995 2,000 1,995 1,996 600
2016/12/05 1,980 1,995 1,979 1,995 1,000
2016/12/02 1,960 1,970 1,960 1,970 300
2016/12/01 1,950 1,950 1,950 1,950 100
2016/11/30 1,940 1,950 1,933 1,933 1,700
2016/11/29 1,960 1,960 1,960 1,960 300
2016/11/28 1,950 1,955 1,950 1,955 200
2016/11/25 1,950 1,950 1,950 1,950 600
2016/11/24 1,910 1,910 1,910 1,910 100
2016/11/22 1,901 1,910 1,901 1,910 700
2016/11/21 1,901 1,901 1,901 1,901 100
2016/11/18 1,843 1,901 1,843 1,901 400
2016/11/17 1,833 1,949 1,833 1,883 900
2016/11/16 1,900 1,910 1,900 1,910 1,000
2016/11/15 1,830 1,870 1,830 1,870 300
2016/11/14 1,870 1,870 1,870 1,870 100
2016/11/11 1,850 1,870 1,850 1,870 200
2016/11/10 1,850 1,850 1,850 1,850 100
2016/11/09 1,890 1,890 1,890 1,890 700
2016/11/08 1,890 1,890 1,890 1,890 100
2016/11/07 1,900 1,911 1,900 1,911 2,300
2016/11/04 1,851 1,900 1,851 1,900 300
2016/11/02 1,851 1,851 1,851 1,851 500
2016/11/01 1,851 1,851 1,851 1,851 800
2016/10/31 1,771 1,851 1,771 1,851 300
2016/10/28 1,770 1,771 1,770 1,771 600
2016/10/27 1,750 1,770 1,741 1,770 300
2016/10/26 1,830 1,830 1,770 1,770 300
2016/10/25 1,719 1,850 1,711 1,830 7,500
2016/10/24 1,711 1,711 1,711 1,711 100
2016/10/21 1,709 1,709 1,694 1,694 200
2016/10/19 1,700 1,700 1,688 1,692 300
2016/10/18 1,687 1,687 1,687 1,687 100
2016/10/13 1,670 1,670 1,670 1,670 100
2016/10/06 1,670 1,685 1,670 1,685 300
2016/10/05 1,670 1,670 1,670 1,670 200
2016/10/03 1,652 1,670 1,652 1,670 400
2016/09/27 1,672 1,692 1,672 1,692 600
2016/09/26 1,720 1,720 1,712 1,712 1,100
2016/09/23 1,705 1,712 1,705 1,712 300
2016/09/20 1,705 1,705 1,705 1,705 100
2016/09/13 1,710 1,710 1,710 1,710 200
2016/09/07 1,719 1,719 1,714 1,714 200
2016/08/25 1,719 1,719 1,719 1,719 500
2016/08/24 1,719 1,719 1,719 1,719 100
2016/08/23 1,726 1,726 1,701 1,701 200
2016/08/22 1,730 1,730 1,708 1,708 800
2016/08/18 1,707 1,731 1,707 1,730 400
2016/08/15 1,690 1,690 1,690 1,690 100
2016/08/12 1,690 1,690 1,690 1,690 400
2016/08/10 1,725 1,766 1,725 1,766 300
2016/08/09 1,713 1,713 1,713 1,713 100
2016/08/05 1,711 1,711 1,711 1,711 300
2016/08/01 1,712 1,712 1,712 1,712 100
2016/07/29 1,720 1,720 1,720 1,720 100
2016/07/25 1,739 1,739 1,739 1,739 400
2016/07/22 1,739 1,739 1,739 1,739 100
2016/07/21 1,771 1,771 1,721 1,721 2,800
2016/07/20 1,766 1,771 1,766 1,771 300
2016/07/19 1,762 1,762 1,760 1,760 200
2016/07/15 1,743 1,753 1,743 1,753 900
2016/07/13 1,725 1,725 1,725 1,725 100
2016/07/12 1,746 1,746 1,746 1,746 300
2016/07/07 1,730 1,730 1,730 1,730 700
2016/07/04 1,710 1,725 1,710 1,725 300
2016/06/27 1,750 1,750 1,750 1,750 500
2016/06/24 1,690 1,730 1,690 1,730 400
2016/06/23 1,730 1,730 1,730 1,730 100
2016/06/22 1,730 1,730 1,704 1,704 400
2016/06/21 1,730 1,730 1,730 1,730 500
2016/06/20 1,730 1,730 1,730 1,730 100
2016/06/17 1,703 1,703 1,703 1,703 200
2016/06/16 1,720 1,720 1,720 1,720 100
2016/06/14 1,710 1,740 1,710 1,720 2,200
2016/06/13 1,750 1,750 1,750 1,750 200
2016/06/09 1,750 1,750 1,750 1,750 100
2016/06/08 1,760 1,790 1,760 1,790 200
2016/06/07 1,800 1,800 1,800 1,800 600
2016/06/06 1,800 1,800 1,800 1,800 1,700
2016/06/02 1,800 1,800 1,800 1,800 700
2016/05/27 1,751 1,781 1,751 1,780 1,300
2016/05/26 1,740 1,740 1,740 1,740 100
2016/05/25 1,783 1,785 1,780 1,780 800
2016/05/24 1,791 1,791 1,783 1,783 800
2016/05/23 1,792 1,792 1,792 1,792 400
2016/05/18 1,713 1,713 1,713 1,713 300
2016/05/17 1,731 1,731 1,731 1,731 100
2016/05/16 1,749 1,749 1,749 1,749 500
2016/05/13 1,711 1,735 1,692 1,735 1,000
2016/05/11 1,711 1,711 1,710 1,710 500
2016/05/10 1,711 1,711 1,710 1,710 900
2016/05/09 1,732 1,732 1,710 1,710 2,000
2016/05/06 1,764 1,764 1,732 1,732 900
2016/04/28 1,782 1,782 1,782 1,782 200
2016/04/27 1,785 1,785 1,785 1,785 100
2016/04/26 1,785 1,785 1,785 1,785 600
2016/04/25 1,800 1,800 1,799 1,799 900
2016/04/22 1,781 1,781 1,781 1,781 1,700
2016/04/21 1,765 1,781 1,765 1,781 500
2016/04/18 1,746 1,746 1,700 1,726 1,100
2016/04/15 1,746 1,746 1,746 1,746 100
2016/04/13 1,764 1,764 1,746 1,746 300
2016/04/12 1,764 1,764 1,764 1,764 300
2016/04/11 1,765 1,765 1,711 1,711 600
2016/04/08 1,761 1,765 1,761 1,765 300
2016/04/07 1,761 1,761 1,761 1,761 100
2016/04/06 1,800 1,800 1,700 1,761 1,000
2016/04/05 1,846 1,846 1,800 1,800 2,400
2016/04/04 1,895 1,918 1,865 1,865 1,100
2016/04/01 1,830 1,830 1,830 1,830 100
2016/03/31 1,820 1,851 1,820 1,849 500
2016/03/30 1,795 1,795 1,795 1,795 100
2016/03/29 1,795 1,795 1,794 1,795 400
2016/03/28 1,820 1,820 1,820 1,820 400
2016/03/25 1,798 1,800 1,798 1,800 500
2016/03/24 1,800 1,800 1,798 1,798 200
2016/03/23 1,820 1,820 1,795 1,795 600
2016/03/22 1,794 1,794 1,794 1,794 100
2016/03/18 1,800 1,800 1,783 1,788 600
2016/03/17 1,800 1,801 1,800 1,800 900
2016/03/16 1,785 1,785 1,785 1,785 200
2016/03/15 1,800 1,800 1,800 1,800 300
2016/03/14 1,830 1,830 1,829 1,829 200
2016/03/11 1,830 1,830 1,790 1,830 400
2016/03/10 1,790 1,800 1,785 1,785 300
2016/03/09 1,830 1,830 1,770 1,785 1,100
2016/03/08 1,798 1,840 1,798 1,840 500
2016/03/07 1,790 1,820 1,790 1,799 2,900
2016/03/04 1,790 1,790 1,790 1,790 100
2016/03/03 1,762 1,762 1,762 1,762 200
2016/03/01 1,762 1,762 1,762 1,762 200
2016/02/29 1,762 1,762 1,762 1,762 200
2016/02/26 1,762 1,762 1,762 1,762 100
2016/02/25 1,795 1,795 1,762 1,762 900
2016/02/24 1,760 1,762 1,760 1,762 200
2016/02/23 1,780 1,780 1,760 1,760 1,200
2016/02/22 1,779 1,779 1,779 1,779 100
2016/02/18 1,773 1,773 1,740 1,740 200
2016/02/17 1,739 1,740 1,739 1,740 300
2016/02/16 1,749 1,749 1,749 1,749 100
2016/02/15 1,749 1,749 1,749 1,749 100
2016/02/12 1,749 1,749 1,592 1,749 500
2016/02/10 1,749 1,749 1,749 1,749 200
2016/02/09 1,790 1,790 1,709 1,749 900
2016/02/08 1,790 1,790 1,790 1,790 200
2016/02/05 1,794 1,794 1,790 1,790 200
2016/02/04 1,799 1,799 1,799 1,799 100
2016/02/03 1,800 1,800 1,800 1,800 100
2016/02/02 1,800 1,800 1,795 1,800 800
2016/01/29 1,800 1,800 1,760 1,799 300
2016/01/28 1,800 1,800 1,800 1,800 100
2016/01/27 1,800 1,800 1,800 1,800 100
2016/01/26 1,800 1,800 1,800 1,800 200
2016/01/25 1,800 1,800 1,800 1,800 500
2016/01/22 1,710 1,748 1,710 1,748 600
2016/01/21 1,750 1,750 1,710 1,710 700
2016/01/20 1,785 1,785 1,730 1,750 1,100
2016/01/19 1,785 1,785 1,785 1,785 100
2016/01/18 1,790 1,790 1,785 1,785 800
2016/01/15 1,770 1,790 1,770 1,790 400
2016/01/14 1,775 1,775 1,773 1,773 400
2016/01/13 1,800 1,800 1,770 1,775 700
2016/01/12 1,810 1,810 1,810 1,810 300
2016/01/08 1,791 1,791 1,770 1,770 200
2016/01/07 1,818 1,818 1,774 1,774 600
2016/01/06 1,818 1,825 1,800 1,800 6,800
2016/01/05 1,800 1,800 1,800 1,800 100
2016/01/04 1,796 1,800 1,796 1,800 400

このページの先頭へ