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
2020/12/30 6,430 6,520 6,430 6,430 1,000
2020/12/29 6,270 6,450 6,270 6,350 1,200
2020/12/28 6,330 6,390 6,250 6,260 1,800
2020/12/25 6,440 6,440 6,310 6,310 1,100
2020/12/24 6,390 6,530 6,380 6,440 1,100
2020/12/23 6,370 6,430 6,350 6,430 1,000
2020/12/22 6,460 6,500 6,370 6,370 1,000
2020/12/21 6,450 6,620 6,450 6,460 800
2020/12/18 6,570 6,810 6,440 6,440 2,300
2020/12/17 6,720 6,730 6,540 6,570 2,100
2020/12/16 6,890 7,390 6,800 6,800 4,400
2020/12/15 6,920 6,920 6,680 6,680 1,700
2020/12/14 7,080 7,090 7,080 7,080 1,100
2020/12/11 7,260 8,300 7,000 7,230 14,600
2020/12/10 6,450 7,300 6,400 7,290 6,400
2020/12/09 6,340 6,500 6,340 6,490 500
2020/12/08 6,420 6,420 6,420 6,420 100
2020/12/07 6,520 6,590 6,410 6,410 800
2020/12/04 6,620 6,620 6,410 6,410 800
2020/12/03 6,510 6,520 6,510 6,510 600
2020/12/02 6,670 6,670 6,600 6,600 400
2020/12/01 6,600 6,600 6,600 6,600 300
2020/11/30 6,720 6,720 6,650 6,650 300
2020/11/27 6,660 6,840 6,650 6,840 300
2020/11/26 6,670 6,700 6,590 6,590 400
2020/11/25 6,670 6,710 6,670 6,670 500
2020/11/24 6,660 6,800 6,640 6,640 1,600
2020/11/20 6,600 6,600 6,590 6,590 500
2020/11/19 6,540 6,640 6,540 6,630 300
2020/11/18 6,480 6,480 6,430 6,440 800
2020/11/17 6,630 6,630 6,480 6,480 1,200
2020/11/16 6,600 6,700 6,600 6,630 1,400
2020/11/13 6,580 6,620 6,500 6,570 1,300
2020/11/12 6,660 6,680 6,600 6,600 900
2020/11/11 6,670 6,710 6,610 6,630 1,600
2020/11/10 6,940 7,100 6,630 6,670 3,800
2020/11/09 6,640 6,940 6,550 6,840 14,500
2020/11/06 7,550 7,840 7,550 7,840 1,600
2020/11/05 7,410 7,700 7,350 7,570 2,200
2020/11/04 7,450 7,790 7,410 7,410 3,600
2020/11/02 7,150 7,340 7,150 7,340 2,900
2020/10/30 7,080 7,400 7,080 7,150 5,200
2020/10/29 7,430 7,430 7,140 7,190 1,400
2020/10/28 7,700 7,700 7,600 7,600 500
2020/10/27 7,700 7,740 7,510 7,550 2,100
2020/10/26 8,150 8,150 7,770 7,850 1,700
2020/10/23 7,960 8,030 7,850 8,000 1,300
2020/10/22 8,170 8,200 7,850 7,940 2,800
2020/10/21 8,330 8,470 8,170 8,170 2,300
2020/10/20 8,270 8,760 8,270 8,480 2,100
2020/10/19 8,680 8,690 8,360 8,500 3,300
2020/10/16 9,000 9,150 8,580 8,680 8,000
2020/10/15 9,690 9,690 8,910 9,040 14,900
2020/10/14 8,880 10,400 8,420 9,840 45,900
2020/10/13 7,680 9,030 7,530 9,030 23,200
2020/10/12 8,140 8,150 7,500 7,530 7,700
2020/10/09 6,860 7,760 6,860 7,760 4,600
2020/10/08 7,300 7,300 6,760 6,760 2,500
2020/10/07 7,300 7,300 7,300 7,300 100
2020/10/06 7,340 7,440 7,340 7,440 200
2020/10/02 7,150 7,300 7,150 7,220 800
2020/09/30 7,500 7,500 7,100 7,200 2,300
2020/09/29 7,620 7,620 7,380 7,500 1,500
2020/09/28 7,710 7,780 7,600 7,610 1,600
2020/09/25 7,890 7,890 7,670 7,670 500
2020/09/24 7,860 7,870 7,800 7,800 800
2020/09/23 7,840 7,870 7,770 7,820 1,100
2020/09/18 7,810 7,870 7,810 7,840 300
2020/09/17 7,780 7,780 7,680 7,690 1,200
2020/09/16 7,800 7,880 7,750 7,780 1,900
2020/09/15 7,810 7,940 7,810 7,850 400
2020/09/14 7,770 7,970 7,770 7,790 1,200
2020/09/11 7,730 7,880 7,720 7,760 1,000
2020/09/10 8,070 8,070 7,670 7,730 2,200
2020/09/08 7,710 8,340 7,650 8,070 2,500
2020/09/07 7,910 7,910 7,690 7,720 1,000
2020/09/04 7,770 7,980 7,770 7,910 2,000
2020/09/03 8,100 8,190 8,000 8,070 1,300
2020/09/02 8,120 8,150 8,090 8,090 1,100
2020/09/01 8,100 8,410 8,050 8,070 4,200
2020/08/31 8,140 8,170 7,990 8,010 2,200
2020/08/28 8,520 8,530 8,020 8,200 4,100
2020/08/27 8,750 8,890 8,480 8,500 3,200
2020/08/26 8,810 8,860 8,810 8,810 800
2020/08/25 8,980 8,980 8,710 8,880 2,600
2020/08/24 9,010 9,110 8,930 8,930 1,000
2020/08/21 8,810 9,130 8,810 9,010 1,400
2020/08/20 8,760 8,860 8,760 8,860 300
2020/08/19 8,840 8,880 8,780 8,800 700
2020/08/18 8,890 8,900 8,840 8,840 400
2020/08/17 9,000 9,000 8,920 8,920 600
2020/08/14 8,840 9,150 8,750 8,910 5,000
2020/08/13 8,890 9,100 8,830 8,870 2,500
2020/08/12 8,930 9,030 8,860 8,870 1,700
2020/08/11 9,310 9,310 8,820 8,950 2,200
2020/08/07 8,990 9,040 8,940 9,040 1,200
2020/08/06 9,220 9,240 9,140 9,140 600
2020/08/05 9,200 9,310 9,200 9,210 600
2020/08/04 9,200 9,200 9,200 9,200 100
2020/08/03 9,090 9,250 9,090 9,250 1,100
2020/07/31 9,400 9,500 9,000 9,000 1,600
2020/07/30 9,320 9,520 9,250 9,520 1,500
2020/07/29 8,920 9,610 8,920 9,240 3,400
2020/07/28 9,070 9,070 8,980 8,980 1,700
2020/07/27 9,020 9,170 9,020 9,080 800
2020/07/22 9,390 9,390 9,170 9,170 800
2020/07/21 9,110 9,360 9,110 9,320 1,000
2020/07/20 9,190 9,190 9,010 9,100 1,800
2020/07/17 9,300 9,400 9,150 9,200 2,600
2020/07/16 9,380 9,560 9,250 9,370 2,000
2020/07/15 9,110 9,680 9,100 9,250 5,600
2020/07/14 9,310 9,450 9,100 9,100 4,200
2020/07/13 9,870 9,900 9,200 9,360 4,300
2020/07/10 9,900 9,900 9,340 9,420 10,800
2020/07/09 8,920 10,380 8,920 10,380 21,200
2020/07/08 8,900 9,090 8,870 8,880 3,400
2020/07/07 9,400 9,400 9,050 9,050 3,400
2020/07/06 9,550 9,550 9,040 9,250 4,600
2020/07/03 10,350 11,940 9,460 9,670 46,400
2020/07/02 8,550 10,050 8,550 10,050 19,300
2020/07/01 8,650 8,660 8,550 8,550 600
2020/06/30 8,570 8,680 8,520 8,670 800
2020/06/29 8,580 8,750 8,550 8,630 700
2020/06/26 8,650 9,080 8,640 8,730 2,500
2020/06/25 8,930 8,930 8,550 8,640 3,400
2020/06/24 9,230 9,230 8,710 8,940 2,800
2020/06/23 9,180 9,340 9,000 9,090 1,600
2020/06/22 9,380 9,380 9,160 9,160 700
2020/06/19 9,480 9,480 9,150 9,230 1,600
2020/06/18 9,410 9,410 9,180 9,180 1,300
2020/06/17 9,650 9,650 9,330 9,330 1,300
2020/06/16 9,460 9,870 9,460 9,650 2,600
2020/06/15 9,510 9,510 9,090 9,400 1,700
2020/06/12 9,150 9,710 9,110 9,710 5,400
2020/06/11 10,100 10,190 9,860 9,900 3,600
2020/06/10 10,470 10,470 10,050 10,180 2,700
2020/06/09 10,560 10,560 10,310 10,370 1,600
2020/06/08 10,450 10,490 10,350 10,350 1,800
2020/06/05 10,210 10,490 10,210 10,360 1,300
2020/06/04 10,710 10,740 10,220 10,360 2,600
2020/06/03 10,350 10,800 10,350 10,710 4,800
2020/06/02 10,370 10,440 10,180 10,300 2,600
2020/06/01 10,060 10,300 10,060 10,170 1,600
2020/05/29 10,210 10,210 10,040 10,060 1,800
2020/05/28 10,230 10,300 10,000 10,000 2,500
2020/05/27 10,270 10,490 10,140 10,330 3,100
2020/05/26 10,250 10,400 10,250 10,280 1,200
2020/05/25 10,400 10,500 10,250 10,250 1,800
2020/05/22 10,230 10,480 10,230 10,280 1,700
2020/05/21 10,560 10,610 10,300 10,490 2,100
2020/05/20 10,410 10,540 10,100 10,340 3,300
2020/05/19 10,940 10,940 10,480 10,480 2,300
2020/05/18 10,720 10,900 10,450 10,680 1,100
2020/05/15 10,550 11,400 10,530 10,720 5,200
2020/05/14 11,130 11,130 10,350 10,550 6,500
2020/05/13 11,580 11,800 11,260 11,730 3,400
2020/05/12 10,960 11,920 10,960 11,620 3,500
2020/05/11 10,800 11,150 10,800 10,910 2,600
2020/05/08 11,050 11,060 10,680 10,800 2,400
2020/05/07 10,750 11,050 10,690 11,050 1,900
2020/05/01 11,350 11,630 10,420 11,050 2,200
2020/04/30 11,650 11,950 11,100 11,330 3,000
2020/04/28 11,400 11,400 11,000 11,000 3,200
2020/04/27 11,100 12,390 10,880 11,400 9,600
2020/04/24 12,310 12,310 10,700 10,800 15,000
2020/04/23 9,920 11,410 9,920 11,410 5,000
2020/04/22 9,910 10,430 9,650 9,910 5,700
2020/04/21 10,850 11,000 10,200 10,440 6,600
2020/04/20 11,890 11,890 11,350 11,450 4,000
2020/04/17 12,110 12,130 11,380 11,700 6,500
2020/04/16 11,960 11,960 11,620 11,900 3,400
2020/04/15 12,590 12,800 12,020 12,120 13,900
2020/04/14 11,760 12,700 11,600 12,100 20,600
2020/04/13 10,900 11,900 10,600 11,460 17,800
2020/04/10 10,780 11,200 10,190 10,600 10,900
2020/04/09 12,700 13,400 10,180 10,780 52,400
2020/04/08 11,340 11,340 11,340 11,340 1,800
2020/04/07 8,640 9,840 8,640 9,840 9,500
2020/04/06 8,240 8,550 8,240 8,340 3,200
2020/04/03 8,890 8,890 8,100 8,210 3,400
2020/04/02 8,700 8,880 8,550 8,640 3,200
2020/04/01 9,450 9,450 8,680 8,850 5,600
2020/03/31 8,370 9,410 8,370 9,320 9,300
2020/03/30 8,010 8,500 8,000 8,350 3,400
2020/03/27 9,150 9,310 8,600 8,700 4,700
2020/03/26 9,500 9,570 9,000 9,000 3,200
2020/03/25 9,980 10,200 9,450 9,500 8,200
2020/03/24 10,100 10,200 9,310 9,530 9,800
2020/03/23 9,860 9,860 8,650 9,050 9,700
2020/03/19 10,710 10,710 9,900 9,900 7,900
2020/03/18 10,910 11,230 10,060 10,110 16,100
2020/03/17 10,140 11,290 9,640 10,610 18,000
2020/03/16 11,900 11,900 10,120 10,200 15,800
2020/03/13 9,800 11,850 9,490 11,000 21,900
2020/03/12 10,300 12,370 10,300 11,000 25,300
2020/03/11 12,800 13,380 11,200 11,200 36,200
2020/03/10 8,180 10,580 7,830 10,580 32,100
2020/03/09 10,000 10,260 8,470 9,080 21,400
2020/03/06 11,610 11,910 10,640 10,810 10,600
2020/03/05 12,800 13,250 12,020 12,360 13,000
2020/03/04 12,630 12,850 12,010 12,470 16,400
2020/03/03 15,200 15,250 12,500 12,930 32,500
2020/03/02 12,100 14,750 11,000 13,700 66,000
2020/02/28 14,700 15,440 12,700 12,700 49,300
2020/02/27 18,430 20,970 16,800 16,800 117,500
2020/02/26 14,190 17,230 13,910 17,230 72,800
2020/02/25 14,160 15,500 12,620 14,230 49,300
2020/02/21 12,960 13,260 12,960 13,260 15,500
2020/02/20 8,800 10,260 8,730 10,260 9,400
2020/02/19 8,810 9,150 8,750 8,760 3,500
2020/02/18 9,350 9,350 8,790 8,960 2,500
2020/02/17 10,070 10,070 9,040 9,300 4,700
2020/02/14 10,020 10,330 10,000 10,160 2,000
2020/02/13 10,310 10,500 10,110 10,500 4,900
2020/02/12 10,530 10,600 9,800 10,010 9,200
2020/02/10 10,720 11,620 10,670 10,990 5,700
2020/02/07 12,800 12,800 11,860 11,920 2,700
2020/02/06 13,000 13,000 12,360 12,680 3,200
2020/02/05 12,500 12,500 11,580 12,410 4,400
2020/02/04 12,740 12,740 11,580 11,780 4,400
2020/02/03 11,950 12,880 11,950 12,740 5,200
2020/01/31 14,040 14,040 13,100 13,450 2,800
2020/01/30 14,210 14,300 12,710 13,140 8,300
2020/01/29 15,590 16,250 14,610 14,630 12,300
2020/01/28 14,790 15,390 14,200 14,330 7,300
2020/01/27 14,360 15,400 13,040 15,400 15,900
2020/01/24 17,070 17,080 16,240 16,260 5,600
2020/01/23 17,900 17,900 17,060 17,470 4,400
2020/01/22 17,610 18,260 17,500 18,080 7,500
2020/01/21 19,150 19,150 17,500 18,170 10,900
2020/01/20 20,270 20,270 19,470 19,490 11,600
2020/01/17 21,000 22,100 19,720 20,290 25,800
2020/01/16 21,500 21,680 19,310 20,530 29,800
2020/01/15 23,520 23,650 20,290 21,710 55,200
2020/01/14 16,500 20,450 16,500 20,130 74,800
2020/01/10 18,900 21,200 16,080 16,500 48,800
2020/01/09 23,250 24,500 20,440 20,700 43,900
2020/01/08 23,630 25,130 17,100 24,250 110,800
2020/01/07 20,130 20,130 20,130 20,130 2,000
2020/01/06 14,030 16,130 13,740 16,130 72,400

このページの先頭へ