8152 ソマール(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 | 4,065 | 4,180 | 4,060 | 4,060 | 12,000 | 4,060 |
| 2024-05-01 | 3,990 | 4,070 | 3,990 | 3,995 | 1,400 | 3,995 |
| 2024-04-30 | 3,975 | 3,985 | 3,950 | 3,950 | 2,100 | 3,950 |
| 2024-04-26 | 3,910 | 3,975 | 3,810 | 3,975 | 4,300 | 3,975 |
| 2024-04-25 | 3,990 | 3,990 | 3,930 | 3,980 | 800 | 3,980 |
| 2024-04-24 | 3,870 | 3,995 | 3,870 | 3,995 | 2,700 | 3,995 |
| 2024-04-23 | 3,930 | 3,930 | 3,770 | 3,860 | 6,500 | 3,860 |
| 2024-04-22 | 3,965 | 3,965 | 3,890 | 3,930 | 4,300 | 3,930 |
| 2024-04-19 | 4,000 | 4,000 | 3,880 | 3,965 | 2,800 | 3,965 |
| 2024-04-18 | 3,910 | 3,990 | 3,855 | 3,990 | 2,100 | 3,990 |
| 2024-04-17 | 3,970 | 3,970 | 3,900 | 3,910 | 3,400 | 3,910 |
| 2024-04-16 | 4,020 | 4,035 | 3,975 | 3,975 | 2,900 | 3,975 |
| 2024-04-15 | 4,035 | 4,060 | 3,985 | 4,010 | 2,300 | 4,010 |
| 2024-04-12 | 4,050 | 4,095 | 4,010 | 4,040 | 2,300 | 4,040 |
| 2024-04-11 | 4,090 | 4,150 | 4,060 | 4,060 | 2,300 | 4,060 |
| 2024-04-10 | 4,120 | 4,120 | 4,020 | 4,020 | 2,800 | 4,020 |
| 2024-04-09 | 3,970 | 4,110 | 3,970 | 4,100 | 6,500 | 4,100 |
| 2024-04-08 | 3,945 | 3,950 | 3,855 | 3,950 | 2,000 | 3,950 |
| 2024-04-05 | 3,860 | 3,930 | 3,860 | 3,920 | 2,800 | 3,920 |
| 2024-04-04 | 3,910 | 3,980 | 3,910 | 3,910 | 3,300 | 3,910 |
| 2024-04-03 | 3,835 | 3,860 | 3,825 | 3,840 | 1,700 | 3,840 |
| 2024-04-02 | 3,880 | 3,880 | 3,805 | 3,880 | 3,700 | 3,880 |
| 2024-04-01 | 3,730 | 3,980 | 3,730 | 3,855 | 8,000 | 3,855 |
| 2024-03-29 | 3,705 | 3,730 | 3,705 | 3,715 | 1,200 | 3,715 |
| 2024-03-28 | 3,750 | 3,750 | 3,670 | 3,705 | 2,000 | 3,705 |
| 2024-03-27 | 3,775 | 3,795 | 3,730 | 3,750 | 1,900 | 3,750 |
| 2024-03-26 | 3,820 | 3,860 | 3,770 | 3,775 | 3,700 | 3,775 |
| 2024-03-25 | 3,820 | 3,950 | 3,820 | 3,825 | 10,300 | 3,825 |
| 2024-03-22 | 3,820 | 3,840 | 3,760 | 3,780 | 2,900 | 3,780 |
| 2024-03-21 | 3,940 | 4,035 | 3,750 | 3,820 | 23,500 | 3,820 |
| 2024-03-19 | 3,590 | 3,830 | 3,590 | 3,830 | 12,100 | 3,830 |
| 2024-03-18 | 3,705 | 3,705 | 3,530 | 3,610 | 7,600 | 3,610 |
| 2024-03-15 | 3,610 | 3,700 | 3,580 | 3,650 | 3,400 | 3,650 |
| 2024-03-14 | 3,495 | 3,580 | 3,470 | 3,580 | 2,300 | 3,580 |
| 2024-03-13 | 3,470 | 3,530 | 3,430 | 3,530 | 1,600 | 3,530 |
| 2024-03-12 | 3,360 | 3,460 | 3,360 | 3,460 | 1,400 | 3,460 |
| 2024-03-11 | 3,565 | 3,565 | 3,390 | 3,410 | 8,100 | 3,410 |
| 2024-03-08 | 3,605 | 3,630 | 3,585 | 3,585 | 2,200 | 3,585 |
| 2024-03-07 | 3,685 | 3,685 | 3,580 | 3,605 | 3,200 | 3,605 |
| 2024-03-06 | 3,685 | 3,690 | 3,655 | 3,690 | 900 | 3,690 |
| 2024-03-05 | 3,700 | 3,700 | 3,505 | 3,695 | 5,300 | 3,695 |
| 2024-03-04 | 3,725 | 3,735 | 3,665 | 3,710 | 2,200 | 3,710 |
| 2024-03-01 | 3,745 | 3,750 | 3,650 | 3,715 | 3,500 | 3,715 |
| 2024-02-29 | 3,700 | 3,755 | 3,675 | 3,730 | 3,200 | 3,730 |
| 2024-02-28 | 3,620 | 3,745 | 3,620 | 3,700 | 3,700 | 3,700 |
| 2024-02-27 | 3,700 | 3,700 | 3,585 | 3,640 | 2,900 | 3,640 |
| 2024-02-26 | 3,700 | 3,705 | 3,640 | 3,640 | 3,500 | 3,640 |
| 2024-02-22 | 3,665 | 3,740 | 3,665 | 3,670 | 3,200 | 3,670 |
| 2024-02-21 | 3,690 | 3,710 | 3,670 | 3,670 | 1,000 | 3,670 |
| 2024-02-20 | 3,695 | 3,750 | 3,650 | 3,685 | 6,200 | 3,685 |
| 2024-02-19 | 3,465 | 3,750 | 3,450 | 3,630 | 13,200 | 3,630 |
| 2024-02-16 | 3,350 | 3,365 | 3,310 | 3,365 | 2,700 | 3,365 |
| 2024-02-15 | 3,395 | 3,400 | 3,315 | 3,335 | 4,200 | 3,335 |
| 2024-02-14 | 3,490 | 3,490 | 3,365 | 3,375 | 13,900 | 3,375 |
| 2024-02-13 | 3,200 | 3,210 | 3,105 | 3,210 | 5,200 | 3,210 |
| 2024-02-09 | 3,230 | 3,230 | 3,030 | 3,200 | 6,100 | 3,200 |
| 2024-02-08 | 3,245 | 3,255 | 3,230 | 3,230 | 1,300 | 3,230 |
| 2024-02-07 | 3,250 | 3,275 | 3,250 | 3,260 | 1,300 | 3,260 |
| 2024-02-06 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 3,250 |
| 2024-02-05 | 3,240 | 3,280 | 3,240 | 3,250 | 900 | 3,250 |
| 2024-02-02 | 3,210 | 3,250 | 3,210 | 3,240 | 900 | 3,240 |
| 2024-02-01 | 3,245 | 3,280 | 3,215 | 3,245 | 800 | 3,245 |
| 2024-01-31 | 3,215 | 3,285 | 3,215 | 3,245 | 1,100 | 3,245 |
| 2024-01-30 | 3,200 | 3,250 | 3,200 | 3,235 | 2,000 | 3,235 |
| 2024-01-29 | 3,120 | 3,200 | 3,120 | 3,200 | 2,600 | 3,200 |
| 2024-01-26 | 3,080 | 3,140 | 3,055 | 3,140 | 4,400 | 3,140 |
| 2024-01-25 | 3,060 | 3,065 | 3,030 | 3,045 | 1,400 | 3,045 |
| 2024-01-24 | 3,130 | 3,130 | 3,010 | 3,065 | 3,300 | 3,065 |
| 2024-01-23 | 3,100 | 3,140 | 3,060 | 3,120 | 2,500 | 3,120 |
| 2024-01-22 | 3,135 | 3,135 | 3,110 | 3,120 | 1,900 | 3,120 |
| 2024-01-19 | 3,090 | 3,125 | 3,070 | 3,125 | 1,200 | 3,125 |
| 2024-01-18 | 3,220 | 3,220 | 3,035 | 3,090 | 4,300 | 3,090 |
| 2024-01-17 | 3,190 | 3,220 | 3,140 | 3,190 | 6,800 | 3,190 |
| 2024-01-16 | 3,100 | 3,120 | 3,085 | 3,120 | 1,800 | 3,120 |
| 2024-01-15 | 3,040 | 3,100 | 3,020 | 3,070 | 5,000 | 3,070 |
| 2024-01-12 | 3,035 | 3,085 | 3,025 | 3,050 | 2,400 | 3,050 |
| 2024-01-11 | 2,990 | 3,050 | 2,990 | 3,020 | 5,600 | 3,020 |
| 2024-01-10 | 2,930 | 2,986 | 2,930 | 2,986 | 3,000 | 2,986 |
| 2024-01-09 | 2,883 | 2,930 | 2,871 | 2,930 | 3,900 | 2,930 |
| 2024-01-05 | 2,856 | 2,870 | 2,843 | 2,857 | 2,100 | 2,857 |
| 2024-01-04 | 2,815 | 2,885 | 2,765 | 2,857 | 1,500 | 2,857 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.2株 [1988-12-24]1株→1.2株
