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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,380 | 3,380 | 3,310 | 3,310 | 500 |
| 2018/12/27 | 3,525 | 3,525 | 3,380 | 3,380 | 500 |
| 2018/12/26 | 3,455 | 3,455 | 3,455 | 3,455 | 700 |
| 2018/12/25 | 3,450 | 3,455 | 3,450 | 3,455 | 300 |
| 2018/12/21 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/12/20 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2018/12/18 | 3,435 | 3,435 | 3,430 | 3,430 | 200 |
| 2018/12/05 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2018/12/04 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2018/11/12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2018/11/09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2018/11/08 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/11/05 | 3,465 | 3,475 | 3,465 | 3,475 | 200 |
| 2018/11/02 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2018/10/23 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2018/10/22 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2018/10/11 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2018/10/04 | 3,715 | 3,725 | 3,715 | 3,725 | 200 |
| 2018/10/03 | 3,735 | 3,735 | 3,705 | 3,705 | 200 |
| 2018/10/02 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2018/09/11 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2018/09/05 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2018/09/04 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/08/23 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2018/08/22 | 3,660 | 3,660 | 3,660 | 3,660 | 700 |
| 2018/08/21 | 3,660 | 3,660 | 3,660 | 3,660 | 500 |
| 2018/08/20 | 3,595 | 3,595 | 3,595 | 3,595 | 500 |
| 2018/08/16 | 3,570 | 3,580 | 3,565 | 3,580 | 500 |
| 2018/08/15 | 3,540 | 3,550 | 3,500 | 3,500 | 1,700 |
| 2018/08/13 | 4,050 | 4,050 | 3,750 | 3,750 | 600 |
| 2018/08/07 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2018/08/03 | 4,050 | 4,050 | 3,980 | 4,050 | 600 |
| 2018/08/02 | 4,190 | 4,400 | 4,190 | 4,400 | 1,200 |
| 2018/07/26 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/07/23 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/07/20 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/07/19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/07/13 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/07/12 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2018/07/11 | 3,855 | 3,855 | 3,785 | 3,785 | 200 |
| 2018/07/06 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2018/07/04 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2018/07/03 | 4,250 | 4,300 | 4,250 | 4,300 | 1,000 |
| 2018/07/02 | 4,205 | 4,250 | 4,205 | 4,250 | 300 |
| 2018/06/29 | 4,185 | 4,340 | 4,185 | 4,185 | 36,600 |
| 2018/06/28 | 4,195 | 4,195 | 4,185 | 4,185 | 500 |
| 2018/06/27 | 3,930 | 4,200 | 3,930 | 4,150 | 3,100 |
| 2018/06/25 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |
| 2018/06/22 | 3,860 | 3,875 | 3,820 | 3,875 | 400 |
| 2018/06/21 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/06/20 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/06/19 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2018/06/15 | 3,860 | 3,860 | 3,850 | 3,850 | 600 |
| 2018/06/13 | 3,750 | 3,780 | 3,690 | 3,760 | 700 |
| 2018/06/11 | 3,680 | 3,690 | 3,680 | 3,690 | 200 |
| 2018/06/05 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2018/06/04 | 3,680 | 3,680 | 3,680 | 3,680 | 400 |
| 2018/05/31 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2018/05/30 | 3,625 | 3,625 | 3,625 | 3,625 | 4,700 |
| 2018/05/29 | 3,640 | 3,650 | 3,640 | 3,650 | 800 |
| 2018/05/25 | 3,630 | 3,630 | 3,620 | 3,620 | 700 |
| 2018/05/24 | 3,655 | 3,655 | 3,600 | 3,625 | 400 |
| 2018/05/23 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2018/05/22 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2018/05/21 | 3,620 | 3,635 | 3,620 | 3,635 | 300 |
| 2018/05/18 | 3,640 | 3,665 | 3,575 | 3,665 | 2,800 |
| 2018/05/17 | 3,740 | 3,740 | 3,695 | 3,695 | 900 |
| 2018/05/16 | 3,805 | 3,805 | 3,750 | 3,750 | 500 |
| 2018/05/15 | 3,900 | 3,900 | 3,805 | 3,805 | 300 |
| 2018/05/14 | 3,735 | 3,805 | 3,735 | 3,800 | 3,200 |
| 2018/05/11 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2018/05/10 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2018/05/09 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2018/05/08 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2018/05/07 | 4,250 | 4,470 | 4,250 | 4,470 | 1,000 |
| 2018/05/02 | 4,210 | 4,400 | 4,050 | 4,245 | 3,400 |
| 2018/05/01 | 3,900 | 4,180 | 3,900 | 4,180 | 600 |
| 2018/04/27 | 3,920 | 3,920 | 3,900 | 3,900 | 700 |
| 2018/04/25 | 4,060 | 4,060 | 4,060 | 4,060 | 400 |
| 2018/04/24 | 4,010 | 4,060 | 4,010 | 4,060 | 1,000 |
| 2018/04/20 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2018/04/18 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/04/17 | 4,140 | 4,140 | 3,930 | 3,995 | 1,200 |
| 2018/04/16 | 4,215 | 4,215 | 4,210 | 4,210 | 200 |
| 2018/04/13 | 4,250 | 4,250 | 4,030 | 4,030 | 300 |
| 2018/04/12 | 4,280 | 4,280 | 4,060 | 4,060 | 900 |
| 2018/04/11 | 4,240 | 4,240 | 4,235 | 4,235 | 500 |
| 2018/04/10 | 4,040 | 4,045 | 4,040 | 4,045 | 200 |
| 2018/04/09 | 4,200 | 4,220 | 4,150 | 4,150 | 300 |
| 2018/04/06 | 4,200 | 4,200 | 4,130 | 4,130 | 300 |
| 2018/04/05 | 4,210 | 4,210 | 4,190 | 4,200 | 400 |
| 2018/04/04 | 4,230 | 4,230 | 4,215 | 4,215 | 800 |
| 2018/04/03 | 4,170 | 4,200 | 4,155 | 4,200 | 1,000 |
| 2018/04/02 | 4,100 | 4,100 | 4,070 | 4,100 | 500 |
| 2018/03/30 | 3,830 | 3,960 | 3,830 | 3,960 | 600 |
| 2018/03/29 | 3,760 | 3,815 | 3,745 | 3,760 | 400 |
| 2018/03/28 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2018/03/27 | 3,760 | 3,760 | 3,760 | 3,760 | 2,300 |
| 2018/03/26 | 3,740 | 3,745 | 3,740 | 3,740 | 500 |
| 2018/03/23 | 3,820 | 3,820 | 3,725 | 3,750 | 1,000 |
| 2018/03/22 | 3,820 | 3,850 | 3,820 | 3,830 | 400 |
| 2018/03/20 | 3,880 | 3,895 | 3,800 | 3,810 | 3,700 |
| 2018/03/19 | 4,300 | 4,300 | 4,160 | 4,160 | 1,200 |
| 2018/03/16 | 3,870 | 4,400 | 3,870 | 4,300 | 4,700 |
| 2018/03/15 | 3,800 | 3,820 | 3,795 | 3,820 | 300 |
| 2018/03/13 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2018/03/12 | 3,735 | 3,735 | 3,735 | 3,735 | 400 |
| 2018/03/09 | 3,740 | 3,740 | 3,740 | 3,740 | 500 |
| 2018/03/07 | 3,730 | 3,730 | 3,730 | 3,730 | 900 |
| 2018/03/06 | 3,795 | 3,795 | 3,730 | 3,730 | 200 |
| 2018/03/05 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2018/03/02 | 3,790 | 3,800 | 3,730 | 3,750 | 1,100 |
| 2018/03/01 | 3,710 | 3,775 | 3,710 | 3,775 | 800 |
| 2018/02/28 | 3,630 | 3,640 | 3,630 | 3,640 | 700 |
| 2018/02/27 | 3,630 | 3,630 | 3,615 | 3,630 | 500 |
| 2018/02/23 | 3,700 | 3,700 | 3,590 | 3,630 | 700 |
| 2018/02/22 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/02/21 | 3,720 | 3,750 | 3,715 | 3,750 | 1,600 |
| 2018/02/20 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/02/19 | 3,630 | 3,685 | 3,630 | 3,685 | 300 |
| 2018/02/16 | 3,605 | 3,610 | 3,605 | 3,610 | 200 |
| 2018/02/15 | 3,560 | 3,650 | 3,560 | 3,650 | 1,900 |
| 2018/02/14 | 3,595 | 3,595 | 3,580 | 3,580 | 300 |
| 2018/02/09 | 3,530 | 3,575 | 3,530 | 3,575 | 700 |
| 2018/02/08 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2018/02/07 | 3,530 | 3,570 | 3,530 | 3,570 | 500 |
| 2018/02/06 | 3,540 | 3,540 | 3,540 | 3,540 | 900 |
| 2018/02/05 | 3,555 | 3,555 | 3,550 | 3,550 | 400 |
| 2018/02/02 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2018/02/01 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2018/01/29 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2018/01/25 | 3,550 | 3,555 | 3,550 | 3,555 | 5,000 |
| 2018/01/23 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2018/01/19 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2018/01/18 | 3,555 | 3,555 | 3,550 | 3,550 | 200 |
| 2018/01/15 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2018/01/11 | 3,520 | 3,560 | 3,510 | 3,510 | 2,200 |
| 2018/01/09 | 3,550 | 3,550 | 3,535 | 3,535 | 200 |
| 2018/01/05 | 3,540 | 3,550 | 3,540 | 3,550 | 1,600 |
| 2018/01/04 | 3,520 | 3,540 | 3,520 | 3,540 | 5,600 |