- 2025年
- 2024年
147A (株)ソラコム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 871 | 907 | 853 | 867 | 156,200 | 867 |
| 2025-05-15 | 816 | 882 | 802 | 865 | 694,500 | 865 |
| 2025-05-14 | 848 | 883 | 841 | 869 | 153,800 | 869 |
| 2025-05-13 | 859 | 891 | 859 | 878 | 181,500 | 878 |
| 2025-05-12 | 845 | 848 | 835 | 844 | 55,500 | 844 |
| 2025-05-09 | 828 | 848 | 825 | 836 | 86,900 | 836 |
| 2025-05-08 | 820 | 832 | 811 | 828 | 52,300 | 828 |
| 2025-05-07 | 833 | 835 | 813 | 822 | 71,100 | 822 |
| 2025-05-02 | 828 | 848 | 810 | 836 | 110,300 | 836 |
| 2025-05-01 | 811 | 833 | 805 | 829 | 94,900 | 829 |
| 2025-04-30 | 800 | 815 | 792 | 805 | 73,900 | 805 |
| 2025-04-28 | 802 | 809 | 798 | 799 | 58,400 | 799 |
| 2025-04-25 | 788 | 804 | 788 | 792 | 80,700 | 792 |
| 2025-04-24 | 788 | 795 | 776 | 788 | 77,800 | 788 |
| 2025-04-23 | 799 | 810 | 784 | 789 | 56,300 | 789 |
| 2025-04-22 | 780 | 798 | 780 | 785 | 50,500 | 785 |
| 2025-04-21 | 802 | 805 | 774 | 779 | 113,100 | 779 |
| 2025-04-18 | 800 | 811 | 798 | 800 | 70,900 | 800 |
| 2025-04-17 | 772 | 810 | 768 | 807 | 88,700 | 807 |
| 2025-04-16 | 798 | 802 | 771 | 777 | 91,800 | 777 |
| 2025-04-15 | 782 | 816 | 774 | 795 | 144,200 | 795 |
| 2025-04-14 | 777 | 796 | 767 | 767 | 87,400 | 767 |
| 2025-04-11 | 712 | 770 | 703 | 766 | 260,900 | 766 |
| 2025-04-10 | 793 | 793 | 753 | 757 | 177,500 | 757 |
| 2025-04-09 | 749 | 749 | 696 | 703 | 180,300 | 703 |
| 2025-04-08 | 725 | 792 | 724 | 764 | 135,900 | 764 |
| 2025-04-07 | 692 | 741 | 686 | 694 | 267,900 | 694 |
| 2025-04-04 | 849 | 855 | 785 | 812 | 253,000 | 812 |
| 2025-04-03 | 859 | 895 | 859 | 875 | 95,700 | 875 |
| 2025-04-02 | 886 | 905 | 870 | 889 | 70,100 | 889 |
| 2025-04-01 | 899 | 906 | 880 | 883 | 127,000 | 883 |
| 2025-03-31 | 897 | 909 | 885 | 907 | 133,200 | 907 |
| 2025-03-28 | 912 | 940 | 902 | 920 | 192,300 | 920 |
| 2025-03-27 | 913 | 922 | 904 | 916 | 61,700 | 916 |
| 2025-03-26 | 920 | 927 | 915 | 922 | 47,800 | 922 |
| 2025-03-25 | 926 | 934 | 918 | 919 | 100,500 | 919 |
| 2025-03-24 | 960 | 967 | 922 | 927 | 100,700 | 927 |
| 2025-03-21 | 915 | 936 | 915 | 930 | 60,400 | 930 |
| 2025-03-19 | 910 | 916 | 900 | 911 | 90,700 | 911 |
| 2025-03-18 | 928 | 950 | 920 | 920 | 144,700 | 920 |
| 2025-03-17 | 891 | 929 | 890 | 920 | 163,100 | 920 |
| 2025-03-14 | 854 | 906 | 850 | 876 | 276,900 | 876 |
| 2025-03-13 | 862 | 870 | 856 | 859 | 113,500 | 859 |
| 2025-03-12 | 840 | 853 | 837 | 847 | 123,500 | 847 |
| 2025-03-11 | 840 | 845 | 831 | 845 | 113,600 | 845 |
| 2025-03-10 | 848 | 863 | 841 | 855 | 123,300 | 855 |
| 2025-03-07 | 832 | 836 | 828 | 834 | 182,400 | 834 |
| 2025-03-06 | 846 | 852 | 837 | 837 | 319,900 | 837 |
| 2025-03-05 | 865 | 866 | 840 | 845 | 319,900 | 845 |
| 2025-03-04 | 905 | 907 | 845 | 868 | 601,000 | 868 |
| 2025-03-03 | 921 | 922 | 906 | 912 | 213,900 | 912 |
| 2025-02-28 | 943 | 957 | 916 | 922 | 595,900 | 922 |
| 2025-02-27 | 1,010 | 1,012 | 950 | 951 | 843,300 | 951 |
| 2025-02-26 | 1,089 | 1,089 | 996 | 1,011 | 310,300 | 1,011 |
| 2025-02-25 | 1,100 | 1,119 | 1,091 | 1,091 | 101,400 | 1,091 |
| 2025-02-21 | 1,176 | 1,176 | 1,128 | 1,130 | 346,000 | 1,130 |
| 2025-02-20 | 1,205 | 1,230 | 1,205 | 1,221 | 233,200 | 1,221 |
| 2025-02-19 | 1,275 | 1,308 | 1,205 | 1,208 | 147,400 | 1,208 |
| 2025-02-18 | 1,270 | 1,357 | 1,238 | 1,305 | 184,700 | 1,305 |
| 2025-02-17 | 1,275 | 1,285 | 1,227 | 1,269 | 368,800 | 1,269 |
| 2025-02-14 | 1,200 | 1,260 | 1,175 | 1,188 | 487,100 | 1,188 |
| 2025-02-13 | 1,351 | 1,360 | 1,280 | 1,314 | 372,900 | 1,314 |
| 2025-02-12 | 1,310 | 1,384 | 1,294 | 1,372 | 288,000 | 1,372 |
| 2025-02-10 | 1,276 | 1,305 | 1,266 | 1,290 | 72,900 | 1,290 |
| 2025-02-07 | 1,240 | 1,280 | 1,240 | 1,280 | 97,700 | 1,280 |
| 2025-02-06 | 1,218 | 1,252 | 1,208 | 1,232 | 120,900 | 1,232 |
| 2025-02-05 | 1,195 | 1,257 | 1,192 | 1,212 | 115,900 | 1,212 |
| 2025-02-04 | 1,187 | 1,218 | 1,181 | 1,192 | 69,600 | 1,192 |
| 2025-02-03 | 1,180 | 1,199 | 1,159 | 1,165 | 48,300 | 1,165 |
| 2025-01-31 | 1,212 | 1,222 | 1,180 | 1,190 | 120,100 | 1,190 |
| 2025-01-30 | 1,232 | 1,259 | 1,209 | 1,225 | 164,700 | 1,225 |
| 2025-01-29 | 1,244 | 1,293 | 1,226 | 1,260 | 256,100 | 1,260 |
| 2025-01-28 | 1,122 | 1,259 | 1,102 | 1,246 | 309,300 | 1,246 |
| 2025-01-27 | 1,130 | 1,148 | 1,119 | 1,121 | 112,400 | 1,121 |
| 2025-01-24 | 1,117 | 1,140 | 1,105 | 1,114 | 104,100 | 1,114 |
| 2025-01-23 | 1,095 | 1,136 | 1,082 | 1,110 | 105,500 | 1,110 |
| 2025-01-22 | 1,086 | 1,105 | 1,082 | 1,086 | 75,000 | 1,086 |
| 2025-01-21 | 1,044 | 1,085 | 1,044 | 1,075 | 31,300 | 1,075 |
| 2025-01-20 | 1,045 | 1,055 | 1,035 | 1,042 | 46,300 | 1,042 |
| 2025-01-17 | 1,045 | 1,051 | 1,020 | 1,042 | 49,200 | 1,042 |
| 2025-01-16 | 1,061 | 1,068 | 1,047 | 1,050 | 47,500 | 1,050 |
| 2025-01-15 | 1,066 | 1,084 | 1,055 | 1,066 | 50,600 | 1,066 |
| 2025-01-14 | 1,118 | 1,127 | 1,065 | 1,065 | 75,200 | 1,065 |
| 2025-01-10 | 1,090 | 1,127 | 1,089 | 1,118 | 83,800 | 1,118 |
| 2025-01-09 | 1,113 | 1,113 | 1,080 | 1,097 | 75,600 | 1,097 |
| 2025-01-08 | 1,105 | 1,130 | 1,091 | 1,120 | 115,200 | 1,120 |
| 2025-01-07 | 1,137 | 1,143 | 1,083 | 1,091 | 187,900 | 1,091 |
| 2025-01-06 | 1,067 | 1,118 | 1,045 | 1,107 | 297,900 | 1,107 |
分割・併合履歴 ： なし