- 2025年
- 2024年
147A (株)ソラコム 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,028 | 1,068 | 1,028 | 1,054 | 111,400 | 1,054 |
| 2024-12-27 | 1,041 | 1,050 | 1,020 | 1,040 | 79,500 | 1,040 |
| 2024-12-26 | 1,000 | 1,029 | 996 | 1,021 | 159,800 | 1,021 |
| 2024-12-25 | 1,017 | 1,044 | 994 | 996 | 173,100 | 996 |
| 2024-12-24 | 1,000 | 1,008 | 984 | 1,005 | 78,200 | 1,005 |
| 2024-12-23 | 975 | 1,008 | 964 | 998 | 161,800 | 998 |
| 2024-12-20 | 961 | 1,004 | 961 | 975 | 179,700 | 975 |
| 2024-12-19 | 948 | 965 | 941 | 959 | 131,800 | 959 |
| 2024-12-18 | 970 | 973 | 945 | 963 | 200,000 | 963 |
| 2024-12-17 | 971 | 1,008 | 969 | 969 | 124,200 | 969 |
| 2024-12-16 | 996 | 997 | 968 | 971 | 111,700 | 971 |
| 2024-12-13 | 992 | 1,008 | 984 | 992 | 102,900 | 992 |
| 2024-12-12 | 1,025 | 1,026 | 985 | 985 | 272,600 | 985 |
| 2024-12-11 | 1,020 | 1,037 | 1,004 | 1,031 | 162,800 | 1,031 |
| 2024-12-10 | 1,050 | 1,050 | 1,020 | 1,026 | 120,500 | 1,026 |
| 2024-12-09 | 1,050 | 1,071 | 1,043 | 1,048 | 108,000 | 1,048 |
| 2024-12-06 | 1,041 | 1,054 | 1,030 | 1,054 | 66,700 | 1,054 |
| 2024-12-05 | 1,058 | 1,080 | 1,037 | 1,046 | 126,400 | 1,046 |
| 2024-12-04 | 1,086 | 1,086 | 1,052 | 1,065 | 86,400 | 1,065 |
| 2024-12-03 | 1,066 | 1,109 | 1,046 | 1,083 | 149,900 | 1,083 |
| 2024-12-02 | 1,070 | 1,077 | 1,052 | 1,065 | 60,500 | 1,065 |
| 2024-11-29 | 1,067 | 1,084 | 1,054 | 1,074 | 69,900 | 1,074 |
| 2024-11-28 | 1,039 | 1,065 | 1,025 | 1,054 | 92,900 | 1,054 |
| 2024-11-27 | 1,050 | 1,051 | 1,035 | 1,038 | 72,100 | 1,038 |
| 2024-11-26 | 1,066 | 1,066 | 1,041 | 1,053 | 174,500 | 1,053 |
| 2024-11-25 | 1,123 | 1,127 | 1,081 | 1,081 | 207,400 | 1,081 |
| 2024-11-22 | 1,185 | 1,185 | 1,106 | 1,121 | 234,300 | 1,121 |
| 2024-11-21 | 1,202 | 1,221 | 1,192 | 1,200 | 99,800 | 1,200 |
| 2024-11-20 | 1,160 | 1,214 | 1,157 | 1,190 | 126,100 | 1,190 |
| 2024-11-19 | 1,092 | 1,198 | 1,079 | 1,161 | 192,800 | 1,161 |
| 2024-11-18 | 1,018 | 1,111 | 1,015 | 1,095 | 151,800 | 1,095 |
| 2024-11-15 | 1,033 | 1,103 | 1,029 | 1,045 | 146,900 | 1,045 |
| 2024-11-14 | 1,080 | 1,081 | 1,030 | 1,037 | 169,300 | 1,037 |
| 2024-11-13 | 1,127 | 1,138 | 1,095 | 1,099 | 175,800 | 1,099 |
| 2024-11-12 | 1,155 | 1,162 | 1,125 | 1,128 | 163,900 | 1,128 |
| 2024-11-11 | 1,234 | 1,256 | 1,160 | 1,165 | 239,800 | 1,165 |
| 2024-11-08 | 1,255 | 1,290 | 1,213 | 1,247 | 381,900 | 1,247 |
| 2024-11-07 | 1,343 | 1,358 | 1,313 | 1,344 | 98,000 | 1,344 |
| 2024-11-06 | 1,330 | 1,346 | 1,295 | 1,324 | 84,200 | 1,324 |
| 2024-11-05 | 1,328 | 1,352 | 1,310 | 1,326 | 48,100 | 1,326 |
| 2024-11-01 | 1,335 | 1,357 | 1,324 | 1,326 | 41,900 | 1,326 |
| 2024-10-31 | 1,357 | 1,371 | 1,327 | 1,355 | 62,800 | 1,355 |
| 2024-10-30 | 1,358 | 1,358 | 1,313 | 1,335 | 88,500 | 1,335 |
| 2024-10-29 | 1,390 | 1,392 | 1,369 | 1,369 | 29,300 | 1,369 |
| 2024-10-28 | 1,358 | 1,391 | 1,358 | 1,390 | 62,000 | 1,390 |
| 2024-10-25 | 1,359 | 1,360 | 1,327 | 1,348 | 43,900 | 1,348 |
| 2024-10-24 | 1,338 | 1,380 | 1,320 | 1,380 | 44,600 | 1,380 |
| 2024-10-23 | 1,387 | 1,387 | 1,343 | 1,359 | 57,400 | 1,359 |
| 2024-10-22 | 1,429 | 1,433 | 1,362 | 1,387 | 68,100 | 1,387 |
| 2024-10-21 | 1,450 | 1,473 | 1,421 | 1,436 | 122,600 | 1,436 |
| 2024-10-18 | 1,390 | 1,430 | 1,390 | 1,430 | 165,500 | 1,430 |
| 2024-10-17 | 1,344 | 1,370 | 1,338 | 1,358 | 44,100 | 1,358 |
| 2024-10-16 | 1,328 | 1,369 | 1,326 | 1,344 | 56,500 | 1,344 |
| 2024-10-15 | 1,397 | 1,405 | 1,350 | 1,367 | 127,100 | 1,367 |
| 2024-10-11 | 1,360 | 1,394 | 1,350 | 1,388 | 84,000 | 1,388 |
| 2024-10-10 | 1,361 | 1,362 | 1,340 | 1,360 | 45,100 | 1,360 |
| 2024-10-09 | 1,357 | 1,389 | 1,347 | 1,361 | 119,900 | 1,361 |
| 2024-10-08 | 1,302 | 1,349 | 1,297 | 1,346 | 94,300 | 1,346 |
| 2024-10-07 | 1,360 | 1,387 | 1,315 | 1,323 | 123,100 | 1,323 |
| 2024-10-04 | 1,335 | 1,358 | 1,323 | 1,340 | 88,500 | 1,340 |
| 2024-10-03 | 1,336 | 1,390 | 1,336 | 1,365 | 174,300 | 1,365 |
| 2024-10-02 | 1,323 | 1,331 | 1,286 | 1,309 | 130,500 | 1,309 |
| 2024-10-01 | 1,335 | 1,394 | 1,332 | 1,353 | 210,900 | 1,353 |
| 2024-09-30 | 1,271 | 1,357 | 1,271 | 1,317 | 231,900 | 1,317 |
| 2024-09-27 | 1,265 | 1,360 | 1,264 | 1,350 | 348,700 | 1,350 |
| 2024-09-26 | 1,198 | 1,246 | 1,180 | 1,240 | 263,700 | 1,240 |
| 2024-09-25 | 1,237 | 1,237 | 1,171 | 1,173 | 193,100 | 1,173 |
| 2024-09-24 | 1,239 | 1,275 | 1,231 | 1,236 | 186,000 | 1,236 |
| 2024-09-20 | 1,230 | 1,262 | 1,226 | 1,233 | 192,900 | 1,233 |
| 2024-09-19 | 1,208 | 1,228 | 1,186 | 1,200 | 113,500 | 1,200 |
| 2024-09-18 | 1,249 | 1,259 | 1,186 | 1,210 | 111,700 | 1,210 |
| 2024-09-17 | 1,190 | 1,257 | 1,190 | 1,232 | 164,200 | 1,232 |
| 2024-09-13 | 1,140 | 1,219 | 1,122 | 1,184 | 273,500 | 1,184 |
| 2024-09-12 | 1,169 | 1,175 | 1,136 | 1,139 | 105,500 | 1,139 |
| 2024-09-11 | 1,194 | 1,194 | 1,111 | 1,120 | 147,300 | 1,120 |
| 2024-09-10 | 1,189 | 1,224 | 1,172 | 1,205 | 96,500 | 1,205 |
| 2024-09-09 | 1,131 | 1,166 | 1,124 | 1,159 | 106,300 | 1,159 |
| 2024-09-06 | 1,225 | 1,225 | 1,170 | 1,177 | 125,100 | 1,177 |
| 2024-09-05 | 1,190 | 1,274 | 1,190 | 1,236 | 118,300 | 1,236 |
| 2024-09-04 | 1,226 | 1,266 | 1,212 | 1,220 | 192,500 | 1,220 |
| 2024-09-03 | 1,208 | 1,289 | 1,183 | 1,286 | 298,400 | 1,286 |
| 2024-09-02 | 1,195 | 1,214 | 1,180 | 1,180 | 161,000 | 1,180 |
| 2024-08-30 | 1,165 | 1,205 | 1,162 | 1,195 | 200,600 | 1,195 |
| 2024-08-29 | 1,184 | 1,198 | 1,159 | 1,164 | 201,300 | 1,164 |
| 2024-08-28 | 1,276 | 1,276 | 1,207 | 1,214 | 156,300 | 1,214 |
| 2024-08-27 | 1,248 | 1,270 | 1,194 | 1,270 | 179,900 | 1,270 |
| 2024-08-26 | 1,240 | 1,252 | 1,207 | 1,237 | 152,100 | 1,237 |
| 2024-08-23 | 1,230 | 1,230 | 1,191 | 1,214 | 217,200 | 1,214 |
| 2024-08-22 | 1,270 | 1,300 | 1,231 | 1,245 | 225,800 | 1,245 |
| 2024-08-21 | 1,282 | 1,319 | 1,282 | 1,300 | 69,000 | 1,300 |
| 2024-08-20 | 1,309 | 1,340 | 1,301 | 1,312 | 100,100 | 1,312 |
| 2024-08-19 | 1,283 | 1,332 | 1,265 | 1,273 | 100,200 | 1,273 |
| 2024-08-16 | 1,384 | 1,384 | 1,257 | 1,298 | 228,900 | 1,298 |
| 2024-08-15 | 1,200 | 1,379 | 1,193 | 1,324 | 651,400 | 1,324 |
| 2024-08-14 | 1,230 | 1,289 | 1,200 | 1,275 | 208,300 | 1,275 |
| 2024-08-13 | 1,186 | 1,224 | 1,170 | 1,223 | 162,300 | 1,223 |
| 2024-08-09 | 1,188 | 1,235 | 1,124 | 1,156 | 191,300 | 1,156 |
| 2024-08-08 | 1,055 | 1,140 | 1,050 | 1,117 | 166,100 | 1,117 |
| 2024-08-07 | 1,038 | 1,095 | 1,006 | 1,069 | 188,800 | 1,069 |
| 2024-08-06 | 999 | 1,080 | 980 | 1,018 | 378,000 | 1,018 |
| 2024-08-05 | 1,002 | 1,061 | 914 | 941 | 679,100 | 941 |
| 2024-08-02 | 1,250 | 1,250 | 1,138 | 1,166 | 352,200 | 1,166 |
| 2024-08-01 | 1,300 | 1,304 | 1,260 | 1,284 | 104,300 | 1,284 |
| 2024-07-31 | 1,275 | 1,306 | 1,270 | 1,304 | 83,200 | 1,304 |
| 2024-07-30 | 1,295 | 1,310 | 1,269 | 1,303 | 150,300 | 1,303 |
| 2024-07-29 | 1,304 | 1,320 | 1,280 | 1,299 | 115,600 | 1,299 |
| 2024-07-26 | 1,341 | 1,355 | 1,300 | 1,300 | 208,000 | 1,300 |
| 2024-07-25 | 1,355 | 1,365 | 1,325 | 1,325 | 196,100 | 1,325 |
| 2024-07-24 | 1,420 | 1,421 | 1,382 | 1,390 | 70,700 | 1,390 |
| 2024-07-23 | 1,414 | 1,425 | 1,377 | 1,395 | 83,600 | 1,395 |
| 2024-07-22 | 1,415 | 1,422 | 1,377 | 1,384 | 164,200 | 1,384 |
| 2024-07-19 | 1,492 | 1,499 | 1,435 | 1,435 | 169,000 | 1,435 |
| 2024-07-18 | 1,512 | 1,515 | 1,454 | 1,502 | 232,200 | 1,502 |
| 2024-07-17 | 1,465 | 1,512 | 1,447 | 1,507 | 469,700 | 1,507 |
| 2024-07-16 | 1,432 | 1,453 | 1,411 | 1,433 | 236,700 | 1,433 |
| 2024-07-12 | 1,371 | 1,418 | 1,371 | 1,400 | 219,700 | 1,400 |
| 2024-07-11 | 1,384 | 1,394 | 1,365 | 1,385 | 146,300 | 1,385 |
| 2024-07-10 | 1,405 | 1,405 | 1,383 | 1,386 | 123,800 | 1,386 |
| 2024-07-09 | 1,400 | 1,418 | 1,380 | 1,404 | 181,600 | 1,404 |
| 2024-07-08 | 1,430 | 1,430 | 1,400 | 1,403 | 85,100 | 1,403 |
| 2024-07-05 | 1,414 | 1,420 | 1,394 | 1,411 | 203,900 | 1,411 |
| 2024-07-04 | 1,454 | 1,480 | 1,404 | 1,411 | 267,600 | 1,411 |
| 2024-07-03 | 1,450 | 1,452 | 1,407 | 1,419 | 174,300 | 1,419 |
| 2024-07-02 | 1,500 | 1,502 | 1,427 | 1,428 | 278,200 | 1,428 |
| 2024-07-01 | 1,519 | 1,530 | 1,485 | 1,499 | 162,100 | 1,499 |
| 2024-06-28 | 1,548 | 1,549 | 1,500 | 1,530 | 240,600 | 1,530 |
| 2024-06-27 | 1,497 | 1,563 | 1,492 | 1,548 | 215,000 | 1,548 |
| 2024-06-26 | 1,502 | 1,538 | 1,491 | 1,505 | 150,300 | 1,505 |
| 2024-06-25 | 1,526 | 1,533 | 1,499 | 1,499 | 155,700 | 1,499 |
| 2024-06-24 | 1,580 | 1,610 | 1,534 | 1,535 | 272,900 | 1,535 |
| 2024-06-21 | 1,536 | 1,579 | 1,531 | 1,570 | 227,900 | 1,570 |
| 2024-06-20 | 1,450 | 1,560 | 1,432 | 1,560 | 241,600 | 1,560 |
| 2024-06-19 | 1,531 | 1,533 | 1,423 | 1,446 | 371,100 | 1,446 |
| 2024-06-18 | 1,585 | 1,595 | 1,470 | 1,531 | 333,500 | 1,531 |
| 2024-06-17 | 1,545 | 1,600 | 1,512 | 1,530 | 373,800 | 1,530 |
| 2024-06-14 | 1,515 | 1,545 | 1,482 | 1,522 | 314,400 | 1,522 |
| 2024-06-13 | 1,453 | 1,540 | 1,420 | 1,515 | 392,900 | 1,515 |
| 2024-06-12 | 1,390 | 1,502 | 1,368 | 1,467 | 508,900 | 1,467 |
| 2024-06-11 | 1,400 | 1,407 | 1,356 | 1,399 | 198,400 | 1,399 |
| 2024-06-10 | 1,423 | 1,450 | 1,401 | 1,409 | 139,100 | 1,409 |
| 2024-06-07 | 1,419 | 1,475 | 1,390 | 1,420 | 348,200 | 1,420 |
| 2024-06-06 | 1,384 | 1,400 | 1,353 | 1,391 | 188,800 | 1,391 |
| 2024-06-05 | 1,342 | 1,384 | 1,338 | 1,354 | 176,500 | 1,354 |
| 2024-06-04 | 1,351 | 1,406 | 1,346 | 1,363 | 325,600 | 1,363 |
| 2024-06-03 | 1,373 | 1,394 | 1,337 | 1,355 | 254,100 | 1,355 |
| 2024-05-31 | 1,272 | 1,371 | 1,272 | 1,355 | 470,100 | 1,355 |
| 2024-05-30 | 1,310 | 1,323 | 1,230 | 1,275 | 513,100 | 1,275 |
| 2024-05-29 | 1,434 | 1,443 | 1,326 | 1,349 | 366,500 | 1,349 |
| 2024-05-28 | 1,371 | 1,477 | 1,343 | 1,420 | 463,700 | 1,420 |
| 2024-05-27 | 1,373 | 1,394 | 1,331 | 1,378 | 271,000 | 1,378 |
| 2024-05-24 | 1,399 | 1,418 | 1,363 | 1,373 | 311,700 | 1,373 |
| 2024-05-23 | 1,429 | 1,452 | 1,392 | 1,431 | 292,900 | 1,431 |
| 2024-05-22 | 1,508 | 1,508 | 1,430 | 1,446 | 302,800 | 1,446 |
| 2024-05-21 | 1,518 | 1,627 | 1,482 | 1,485 | 770,700 | 1,485 |
| 2024-05-20 | 1,430 | 1,529 | 1,430 | 1,472 | 517,100 | 1,472 |
| 2024-05-17 | 1,398 | 1,503 | 1,380 | 1,431 | 934,600 | 1,431 |
| 2024-05-16 | 1,473 | 1,473 | 1,361 | 1,410 | 1,040,800 | 1,410 |
| 2024-05-15 | 1,622 | 1,622 | 1,497 | 1,500 | 806,600 | 1,500 |
| 2024-05-14 | 1,633 | 1,654 | 1,579 | 1,643 | 680,000 | 1,643 |
| 2024-05-13 | 1,781 | 1,783 | 1,597 | 1,653 | 1,266,000 | 1,653 |
| 2024-05-10 | 1,800 | 1,802 | 1,697 | 1,720 | 863,600 | 1,720 |
| 2024-05-09 | 1,820 | 1,844 | 1,724 | 1,809 | 699,800 | 1,809 |
| 2024-05-08 | 1,816 | 1,870 | 1,810 | 1,810 | 392,600 | 1,810 |
| 2024-05-07 | 1,915 | 1,919 | 1,816 | 1,837 | 648,700 | 1,837 |
| 2024-05-02 | 2,040 | 2,044 | 1,872 | 1,890 | 1,218,900 | 1,890 |
| 2024-05-01 | 1,940 | 2,085 | 1,905 | 2,037 | 1,663,300 | 2,037 |
| 2024-04-30 | 1,950 | 2,046 | 1,940 | 1,960 | 1,395,600 | 1,960 |
| 2024-04-26 | 1,870 | 1,981 | 1,790 | 1,902 | 1,410,200 | 1,902 |
| 2024-04-25 | 1,812 | 1,835 | 1,744 | 1,828 | 523,800 | 1,828 |
| 2024-04-24 | 1,818 | 1,889 | 1,801 | 1,840 | 623,700 | 1,840 |
| 2024-04-23 | 1,800 | 1,848 | 1,738 | 1,805 | 938,200 | 1,805 |
| 2024-04-22 | 1,870 | 1,914 | 1,706 | 1,765 | 1,460,400 | 1,765 |
| 2024-04-19 | 1,780 | 1,865 | 1,715 | 1,845 | 1,431,000 | 1,845 |
| 2024-04-18 | 1,747 | 1,835 | 1,724 | 1,780 | 758,900 | 1,780 |
| 2024-04-17 | 1,706 | 1,875 | 1,685 | 1,804 | 1,248,200 | 1,804 |
| 2024-04-16 | 1,651 | 1,782 | 1,620 | 1,734 | 1,300,700 | 1,734 |
| 2024-04-15 | 1,765 | 1,805 | 1,652 | 1,698 | 1,141,500 | 1,698 |
| 2024-04-12 | 1,913 | 1,916 | 1,770 | 1,818 | 1,399,300 | 1,818 |
| 2024-04-11 | 1,800 | 1,892 | 1,780 | 1,858 | 1,584,100 | 1,858 |
| 2024-04-10 | 1,876 | 1,950 | 1,803 | 1,832 | 1,682,800 | 1,832 |
| 2024-04-09 | 2,100 | 2,110 | 1,890 | 1,900 | 3,556,500 | 1,900 |
| 2024-04-08 | 1,793 | 2,088 | 1,771 | 2,014 | 6,940,100 | 2,014 |
| 2024-04-05 | 1,851 | 1,891 | 1,690 | 1,730 | 3,016,200 | 1,730 |
| 2024-04-04 | 2,050 | 2,172 | 1,845 | 1,920 | 7,585,400 | 1,920 |
| 2024-04-03 | 2,391 | 2,398 | 1,988 | 2,031 | 14,675,700 | 2,031 |
| 2024-04-02 | 2,238 | 2,460 | 2,161 | 2,414 | 26,871,900 | 2,414 |
| 2024-04-01 | 2,123 | 2,450 | 1,932 | 2,102 | 17,995,200 | 2,102 |
| 2024-03-29 | 1,850 | 2,173 | 1,671 | 2,173 | 17,731,600 | 2,173 |
| 2024-03-28 | 1,838 | 2,038 | 1,734 | 1,773 | 8,054,200 | 1,773 |
| 2024-03-27 | 1,479 | 1,638 | 1,418 | 1,638 | 7,220,700 | 1,638 |
| 2024-03-26 | 1,563 | 1,600 | 1,300 | 1,338 | 11,212,100 | 1,338 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし