6143 (株)ソディック 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 | 729 | 738 | 729 | 733 | 125,700 | 733 |
| 2024-05-01 | 726 | 732 | 724 | 731 | 125,100 | 731 |
| 2024-04-30 | 721 | 734 | 720 | 732 | 178,800 | 732 |
| 2024-04-26 | 713 | 720 | 708 | 715 | 202,600 | 715 |
| 2024-04-25 | 718 | 720 | 713 | 713 | 146,200 | 713 |
| 2024-04-24 | 717 | 724 | 716 | 722 | 143,700 | 722 |
| 2024-04-23 | 717 | 717 | 712 | 716 | 100,500 | 716 |
| 2024-04-22 | 717 | 717 | 711 | 713 | 153,800 | 713 |
| 2024-04-19 | 720 | 724 | 706 | 709 | 330,100 | 709 |
| 2024-04-18 | 719 | 733 | 719 | 730 | 163,200 | 730 |
| 2024-04-17 | 726 | 728 | 717 | 720 | 185,500 | 720 |
| 2024-04-16 | 739 | 740 | 724 | 724 | 205,700 | 724 |
| 2024-04-15 | 732 | 742 | 726 | 740 | 132,800 | 740 |
| 2024-04-12 | 735 | 739 | 732 | 734 | 103,700 | 734 |
| 2024-04-11 | 726 | 733 | 724 | 733 | 95,800 | 733 |
| 2024-04-10 | 729 | 733 | 728 | 731 | 136,900 | 731 |
| 2024-04-09 | 734 | 734 | 725 | 729 | 92,800 | 729 |
| 2024-04-08 | 720 | 733 | 720 | 732 | 230,600 | 732 |
| 2024-04-05 | 713 | 720 | 710 | 718 | 229,800 | 718 |
| 2024-04-04 | 719 | 721 | 715 | 716 | 178,500 | 716 |
| 2024-04-03 | 712 | 718 | 707 | 715 | 269,300 | 715 |
| 2024-04-02 | 728 | 728 | 713 | 715 | 224,900 | 715 |
| 2024-04-01 | 719 | 728 | 719 | 722 | 239,300 | 722 |
| 2024-03-29 | 729 | 731 | 721 | 721 | 204,000 | 721 |
| 2024-03-28 | 729 | 729 | 719 | 719 | 218,600 | 719 |
| 2024-03-27 | 724 | 729 | 720 | 726 | 140,200 | 726 |
| 2024-03-26 | 719 | 725 | 714 | 724 | 234,400 | 724 |
| 2024-03-25 | 732 | 733 | 718 | 720 | 268,100 | 720 |
| 2024-03-22 | 747 | 749 | 735 | 736 | 174,900 | 736 |
| 2024-03-21 | 747 | 755 | 744 | 749 | 253,400 | 749 |
| 2024-03-19 | 730 | 742 | 729 | 737 | 234,800 | 737 |
| 2024-03-18 | 726 | 731 | 723 | 729 | 161,900 | 729 |
| 2024-03-15 | 719 | 724 | 715 | 724 | 147,400 | 724 |
| 2024-03-14 | 718 | 719 | 710 | 717 | 118,600 | 717 |
| 2024-03-13 | 717 | 718 | 708 | 713 | 160,400 | 713 |
| 2024-03-12 | 711 | 717 | 705 | 717 | 163,500 | 717 |
| 2024-03-11 | 718 | 718 | 707 | 712 | 197,500 | 712 |
| 2024-03-08 | 711 | 727 | 711 | 723 | 196,600 | 723 |
| 2024-03-07 | 721 | 722 | 712 | 712 | 128,800 | 712 |
| 2024-03-06 | 715 | 718 | 711 | 717 | 121,600 | 717 |
| 2024-03-05 | 715 | 717 | 708 | 714 | 181,900 | 714 |
| 2024-03-04 | 729 | 730 | 716 | 718 | 219,700 | 718 |
| 2024-03-01 | 738 | 738 | 726 | 732 | 178,100 | 732 |
| 2024-02-29 | 743 | 746 | 736 | 744 | 169,700 | 744 |
| 2024-02-28 | 733 | 747 | 732 | 745 | 166,400 | 745 |
| 2024-02-27 | 731 | 744 | 731 | 740 | 138,500 | 740 |
| 2024-02-26 | 721 | 733 | 721 | 727 | 153,300 | 727 |
| 2024-02-22 | 724 | 724 | 713 | 714 | 133,400 | 714 |
| 2024-02-21 | 723 | 725 | 714 | 717 | 107,000 | 717 |
| 2024-02-20 | 723 | 730 | 723 | 726 | 103,000 | 726 |
| 2024-02-19 | 716 | 726 | 715 | 723 | 88,300 | 723 |
| 2024-02-16 | 722 | 723 | 713 | 716 | 207,400 | 716 |
| 2024-02-15 | 758 | 758 | 714 | 717 | 376,300 | 717 |
| 2024-02-14 | 740 | 779 | 740 | 756 | 613,700 | 756 |
| 2024-02-13 | 723 | 733 | 715 | 729 | 274,000 | 729 |
| 2024-02-09 | 721 | 724 | 716 | 717 | 128,200 | 717 |
| 2024-02-08 | 720 | 723 | 709 | 719 | 195,500 | 719 |
| 2024-02-07 | 714 | 728 | 714 | 720 | 187,700 | 720 |
| 2024-02-06 | 713 | 716 | 710 | 714 | 111,400 | 714 |
| 2024-02-05 | 707 | 717 | 706 | 713 | 128,900 | 713 |
| 2024-02-02 | 703 | 708 | 697 | 704 | 138,700 | 704 |
| 2024-02-01 | 714 | 714 | 702 | 702 | 140,100 | 702 |
| 2024-01-31 | 710 | 715 | 706 | 714 | 164,300 | 714 |
| 2024-01-30 | 720 | 721 | 710 | 711 | 212,800 | 711 |
| 2024-01-29 | 721 | 724 | 719 | 721 | 77,400 | 721 |
| 2024-01-26 | 728 | 729 | 719 | 720 | 159,000 | 720 |
| 2024-01-25 | 726 | 732 | 722 | 731 | 133,000 | 731 |
| 2024-01-24 | 726 | 728 | 721 | 723 | 155,800 | 723 |
| 2024-01-23 | 728 | 734 | 725 | 726 | 164,200 | 726 |
| 2024-01-22 | 730 | 732 | 725 | 729 | 98,300 | 729 |
| 2024-01-19 | 729 | 731 | 722 | 722 | 112,600 | 722 |
| 2024-01-18 | 727 | 731 | 724 | 725 | 193,000 | 725 |
| 2024-01-17 | 736 | 742 | 723 | 723 | 167,100 | 723 |
| 2024-01-16 | 745 | 748 | 735 | 735 | 114,600 | 735 |
| 2024-01-15 | 743 | 753 | 743 | 746 | 151,900 | 746 |
| 2024-01-12 | 746 | 752 | 738 | 745 | 165,200 | 745 |
| 2024-01-11 | 749 | 753 | 745 | 745 | 155,100 | 745 |
| 2024-01-10 | 743 | 747 | 738 | 744 | 154,700 | 744 |
| 2024-01-09 | 729 | 742 | 729 | 740 | 172,000 | 740 |
| 2024-01-05 | 735 | 736 | 727 | 727 | 123,600 | 727 |
| 2024-01-04 | 725 | 734 | 715 | 733 | 200,200 | 733 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
