3040 (株)ソリトンシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,205 | 1,210 | 1,133 | 1,161 | 73,200 | 1,161 |
| 2025-04-03 | 1,206 | 1,247 | 1,206 | 1,234 | 35,200 | 1,234 |
| 2025-04-02 | 1,261 | 1,261 | 1,240 | 1,252 | 36,800 | 1,252 |
| 2025-04-01 | 1,258 | 1,291 | 1,258 | 1,259 | 30,600 | 1,259 |
| 2025-03-31 | 1,256 | 1,261 | 1,240 | 1,249 | 32,700 | 1,249 |
| 2025-03-28 | 1,278 | 1,304 | 1,273 | 1,286 | 48,800 | 1,286 |
| 2025-03-27 | 1,273 | 1,281 | 1,265 | 1,278 | 28,100 | 1,278 |
| 2025-03-26 | 1,268 | 1,288 | 1,254 | 1,287 | 32,400 | 1,287 |
| 2025-03-25 | 1,254 | 1,266 | 1,245 | 1,262 | 20,400 | 1,262 |
| 2025-03-24 | 1,275 | 1,293 | 1,253 | 1,254 | 22,100 | 1,254 |
| 2025-03-21 | 1,275 | 1,275 | 1,250 | 1,256 | 33,900 | 1,256 |
| 2025-03-19 | 1,254 | 1,300 | 1,240 | 1,278 | 69,300 | 1,278 |
| 2025-03-18 | 1,230 | 1,287 | 1,223 | 1,274 | 82,300 | 1,274 |
| 2025-03-17 | 1,245 | 1,246 | 1,211 | 1,212 | 70,200 | 1,212 |
| 2025-03-14 | 1,197 | 1,238 | 1,195 | 1,237 | 40,300 | 1,237 |
| 2025-03-13 | 1,193 | 1,199 | 1,183 | 1,197 | 12,100 | 1,197 |
| 2025-03-12 | 1,169 | 1,194 | 1,169 | 1,193 | 22,800 | 1,193 |
| 2025-03-11 | 1,165 | 1,175 | 1,154 | 1,175 | 20,700 | 1,175 |
| 2025-03-10 | 1,170 | 1,188 | 1,170 | 1,186 | 15,100 | 1,186 |
| 2025-03-07 | 1,171 | 1,192 | 1,160 | 1,167 | 37,800 | 1,167 |
| 2025-03-06 | 1,205 | 1,218 | 1,165 | 1,192 | 65,500 | 1,192 |
| 2025-03-05 | 1,205 | 1,217 | 1,185 | 1,197 | 58,600 | 1,197 |
| 2025-03-04 | 1,138 | 1,190 | 1,138 | 1,190 | 86,300 | 1,190 |
| 2025-03-03 | 1,119 | 1,133 | 1,105 | 1,133 | 26,600 | 1,133 |
| 2025-02-28 | 1,111 | 1,120 | 1,092 | 1,098 | 20,700 | 1,098 |
| 2025-02-27 | 1,095 | 1,107 | 1,091 | 1,107 | 12,300 | 1,107 |
| 2025-02-26 | 1,101 | 1,101 | 1,083 | 1,083 | 32,800 | 1,083 |
| 2025-02-25 | 1,098 | 1,100 | 1,082 | 1,089 | 42,000 | 1,089 |
| 2025-02-21 | 1,102 | 1,118 | 1,096 | 1,100 | 31,700 | 1,100 |
| 2025-02-20 | 1,122 | 1,122 | 1,096 | 1,109 | 47,700 | 1,109 |
| 2025-02-19 | 1,130 | 1,130 | 1,114 | 1,114 | 16,800 | 1,114 |
| 2025-02-18 | 1,120 | 1,120 | 1,105 | 1,111 | 45,600 | 1,111 |
| 2025-02-17 | 1,140 | 1,148 | 1,120 | 1,120 | 53,400 | 1,120 |
| 2025-02-14 | 1,165 | 1,180 | 1,159 | 1,164 | 33,000 | 1,164 |
| 2025-02-13 | 1,148 | 1,161 | 1,146 | 1,161 | 25,500 | 1,161 |
| 2025-02-12 | 1,158 | 1,158 | 1,146 | 1,146 | 13,600 | 1,146 |
| 2025-02-10 | 1,158 | 1,165 | 1,148 | 1,153 | 23,200 | 1,153 |
| 2025-02-07 | 1,180 | 1,180 | 1,158 | 1,158 | 16,900 | 1,158 |
| 2025-02-06 | 1,152 | 1,170 | 1,152 | 1,170 | 13,400 | 1,170 |
| 2025-02-05 | 1,149 | 1,160 | 1,147 | 1,152 | 13,600 | 1,152 |
| 2025-02-04 | 1,138 | 1,149 | 1,135 | 1,149 | 15,600 | 1,149 |
| 2025-02-03 | 1,150 | 1,159 | 1,133 | 1,134 | 22,000 | 1,134 |
| 2025-01-31 | 1,160 | 1,164 | 1,151 | 1,153 | 12,500 | 1,153 |
| 2025-01-30 | 1,172 | 1,172 | 1,154 | 1,160 | 14,900 | 1,160 |
| 2025-01-29 | 1,187 | 1,187 | 1,164 | 1,164 | 20,200 | 1,164 |
| 2025-01-28 | 1,160 | 1,187 | 1,157 | 1,184 | 33,400 | 1,184 |
| 2025-01-27 | 1,158 | 1,163 | 1,154 | 1,160 | 19,500 | 1,160 |
| 2025-01-24 | 1,139 | 1,154 | 1,139 | 1,154 | 25,500 | 1,154 |
| 2025-01-23 | 1,143 | 1,148 | 1,133 | 1,135 | 16,700 | 1,135 |
| 2025-01-22 | 1,137 | 1,147 | 1,133 | 1,147 | 12,500 | 1,147 |
| 2025-01-21 | 1,148 | 1,149 | 1,131 | 1,136 | 19,800 | 1,136 |
| 2025-01-20 | 1,141 | 1,148 | 1,134 | 1,148 | 17,900 | 1,148 |
| 2025-01-17 | 1,124 | 1,151 | 1,119 | 1,139 | 21,800 | 1,139 |
| 2025-01-16 | 1,142 | 1,143 | 1,122 | 1,122 | 28,800 | 1,122 |
| 2025-01-15 | 1,145 | 1,151 | 1,134 | 1,141 | 30,900 | 1,141 |
| 2025-01-14 | 1,152 | 1,165 | 1,142 | 1,145 | 35,700 | 1,145 |
| 2025-01-10 | 1,163 | 1,175 | 1,160 | 1,160 | 29,100 | 1,160 |
| 2025-01-09 | 1,168 | 1,173 | 1,154 | 1,163 | 28,000 | 1,163 |
| 2025-01-08 | 1,176 | 1,188 | 1,162 | 1,164 | 49,000 | 1,164 |
| 2025-01-07 | 1,185 | 1,185 | 1,165 | 1,165 | 46,000 | 1,165 |
| 2025-01-06 | 1,172 | 1,197 | 1,157 | 1,185 | 69,700 | 1,185 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株