2186 ソーバル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 993 | 997 | 993 | 994 | 1,500 | 994 |
| 2024-05-01 | 993 | 994 | 992 | 993 | 1,500 | 993 |
| 2024-04-30 | 989 | 993 | 987 | 993 | 3,700 | 993 |
| 2024-04-26 | 986 | 990 | 985 | 987 | 2,300 | 987 |
| 2024-04-25 | 985 | 986 | 984 | 986 | 900 | 986 |
| 2024-04-24 | 984 | 986 | 983 | 986 | 3,100 | 986 |
| 2024-04-23 | 984 | 984 | 983 | 984 | 700 | 984 |
| 2024-04-22 | 980 | 984 | 979 | 984 | 1,600 | 984 |
| 2024-04-19 | 985 | 985 | 973 | 980 | 4,600 | 980 |
| 2024-04-18 | 975 | 982 | 975 | 982 | 1,700 | 982 |
| 2024-04-17 | 981 | 982 | 975 | 979 | 4,800 | 979 |
| 2024-04-16 | 982 | 983 | 980 | 981 | 3,500 | 981 |
| 2024-04-15 | 984 | 984 | 981 | 983 | 2,500 | 983 |
| 2024-04-12 | 983 | 985 | 981 | 984 | 3,500 | 984 |
| 2024-04-11 | 976 | 986 | 974 | 983 | 18,800 | 983 |
| 2024-04-10 | 994 | 1,000 | 994 | 999 | 14,000 | 999 |
| 2024-04-09 | 992 | 993 | 986 | 992 | 2,600 | 992 |
| 2024-04-08 | 987 | 992 | 987 | 991 | 3,600 | 991 |
| 2024-04-05 | 987 | 990 | 978 | 984 | 3,400 | 984 |
| 2024-04-04 | 990 | 991 | 987 | 991 | 2,100 | 991 |
| 2024-04-03 | 988 | 989 | 985 | 988 | 1,800 | 988 |
| 2024-04-02 | 992 | 992 | 985 | 988 | 2,800 | 988 |
| 2024-04-01 | 990 | 992 | 987 | 987 | 3,800 | 987 |
| 2024-03-29 | 984 | 990 | 984 | 990 | 6,100 | 990 |
| 2024-03-28 | 990 | 990 | 984 | 988 | 3,500 | 988 |
| 2024-03-27 | 984 | 986 | 982 | 986 | 7,500 | 986 |
| 2024-03-26 | 983 | 985 | 982 | 983 | 2,000 | 983 |
| 2024-03-25 | 979 | 985 | 979 | 984 | 7,400 | 984 |
| 2024-03-22 | 978 | 979 | 976 | 979 | 5,700 | 979 |
| 2024-03-21 | 972 | 977 | 972 | 977 | 4,200 | 977 |
| 2024-03-19 | 972 | 974 | 970 | 971 | 5,200 | 971 |
| 2024-03-18 | 977 | 977 | 971 | 972 | 7,800 | 972 |
| 2024-03-15 | 975 | 975 | 966 | 973 | 5,700 | 973 |
| 2024-03-14 | 970 | 973 | 968 | 970 | 2,400 | 970 |
| 2024-03-13 | 973 | 973 | 969 | 970 | 3,900 | 970 |
| 2024-03-12 | 977 | 977 | 970 | 971 | 7,300 | 971 |
| 2024-03-11 | 982 | 982 | 975 | 976 | 3,800 | 976 |
| 2024-03-08 | 983 | 983 | 979 | 980 | 2,500 | 980 |
| 2024-03-07 | 985 | 985 | 978 | 983 | 4,400 | 983 |
| 2024-03-06 | 985 | 986 | 981 | 981 | 3,500 | 981 |
| 2024-03-05 | 980 | 984 | 976 | 984 | 4,400 | 984 |
| 2024-03-04 | 981 | 983 | 979 | 982 | 3,800 | 982 |
| 2024-03-01 | 985 | 985 | 982 | 982 | 1,200 | 982 |
| 2024-02-29 | 986 | 986 | 981 | 985 | 3,300 | 985 |
| 2024-02-28 | 989 | 989 | 975 | 989 | 47,800 | 989 |
| 2024-02-27 | 995 | 997 | 993 | 997 | 2,600 | 997 |
| 2024-02-26 | 995 | 998 | 989 | 992 | 11,700 | 992 |
| 2024-02-22 | 996 | 997 | 991 | 995 | 3,800 | 995 |
| 2024-02-21 | 995 | 997 | 990 | 996 | 5,700 | 996 |
| 2024-02-20 | 996 | 996 | 991 | 994 | 4,300 | 994 |
| 2024-02-19 | 994 | 996 | 993 | 996 | 2,700 | 996 |
| 2024-02-16 | 989 | 995 | 989 | 990 | 2,300 | 990 |
| 2024-02-15 | 992 | 995 | 989 | 989 | 6,200 | 989 |
| 2024-02-14 | 999 | 999 | 992 | 992 | 2,600 | 992 |
| 2024-02-13 | 995 | 999 | 995 | 998 | 1,500 | 998 |
| 2024-02-09 | 1,000 | 1,000 | 989 | 994 | 12,600 | 994 |
| 2024-02-08 | 1,002 | 1,002 | 995 | 996 | 5,800 | 996 |
| 2024-02-07 | 1,002 | 1,003 | 1,000 | 1,002 | 2,100 | 1,002 |
| 2024-02-06 | 1,003 | 1,004 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2024-02-05 | 1,003 | 1,003 | 1,000 | 1,003 | 3,500 | 1,003 |
| 2024-02-02 | 1,000 | 1,005 | 1,000 | 1,001 | 3,400 | 1,001 |
| 2024-02-01 | 1,002 | 1,002 | 1,000 | 1,002 | 4,100 | 1,002 |
| 2024-01-31 | 1,003 | 1,003 | 1,001 | 1,001 | 2,900 | 1,001 |
| 2024-01-30 | 1,003 | 1,006 | 1,002 | 1,004 | 2,600 | 1,004 |
| 2024-01-29 | 1,000 | 1,006 | 998 | 1,003 | 2,600 | 1,003 |
| 2024-01-26 | 998 | 999 | 995 | 998 | 1,500 | 998 |
| 2024-01-25 | 1,000 | 1,001 | 996 | 997 | 3,200 | 997 |
| 2024-01-24 | 998 | 1,001 | 997 | 1,001 | 3,300 | 1,001 |
| 2024-01-23 | 998 | 1,001 | 995 | 998 | 1,700 | 998 |
| 2024-01-22 | 994 | 1,001 | 992 | 999 | 5,500 | 999 |
| 2024-01-19 | 997 | 997 | 991 | 994 | 5,600 | 994 |
| 2024-01-18 | 999 | 1,001 | 997 | 999 | 3,600 | 999 |
| 2024-01-17 | 1,000 | 1,002 | 999 | 1,000 | 2,500 | 1,000 |
| 2024-01-16 | 1,002 | 1,002 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2024-01-15 | 1,007 | 1,007 | 1,001 | 1,002 | 2,600 | 1,002 |
| 2024-01-12 | 1,002 | 1,002 | 998 | 1,002 | 2,400 | 1,002 |
| 2024-01-11 | 1,000 | 1,002 | 998 | 1,002 | 5,400 | 1,002 |
| 2024-01-10 | 1,001 | 1,004 | 999 | 1,000 | 5,800 | 1,000 |
| 2024-01-09 | 1,003 | 1,005 | 1,001 | 1,001 | 9,600 | 1,001 |
| 2024-01-05 | 999 | 1,003 | 999 | 1,003 | 7,100 | 1,003 |
| 2024-01-04 | 992 | 1,000 | 990 | 1,000 | 7,100 | 1,000 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
