3040 (株)ソリトンシステムズ 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
2024-06-211,2231,2441,2121,238108,4001,238
2024-06-201,1881,2331,1881,23071,4001,230
2024-06-191,1681,1951,1591,18823,4001,188
2024-06-181,1511,1651,1511,15517,2001,155
2024-06-171,1551,1551,1261,13932,0001,139
2024-06-141,1421,1651,1381,15530,2001,155
2024-06-131,1591,1591,1441,14418,0001,144
2024-06-121,1681,1791,1601,16018,1001,160
2024-06-111,1741,1741,1601,16716,9001,167
2024-06-101,1601,1711,1571,16417,7001,164
2024-06-071,1381,1591,1341,14817,8001,148
2024-06-061,1621,1621,1351,13818,8001,138
2024-06-051,1751,1791,1571,16223,8001,162
2024-06-041,1711,1811,1711,17118,3001,171
2024-06-031,1791,1791,1701,17112,9001,171
2024-05-311,1571,1721,1571,17119,8001,171
2024-05-301,1251,1541,1201,15430,4001,154
2024-05-291,1821,1821,1391,13931,0001,139
2024-05-281,1701,1951,1701,18225,2001,182
2024-05-271,1711,1741,1631,16615,7001,166
2024-05-241,1701,1731,1611,16614,5001,166
2024-05-231,1931,1931,1741,17524,2001,175
2024-05-221,1891,1911,1821,18821,5001,188
2024-05-211,1921,1971,1831,18619,8001,186
2024-05-201,1931,2001,1801,18621,2001,186
2024-05-171,1741,1871,1721,18425,7001,184
2024-05-161,1901,1961,1741,17636,4001,176
2024-05-151,1961,2051,1821,19018,6001,190
2024-05-141,2171,2231,1761,19166,5001,191
2024-05-131,2021,2161,1801,190104,8001,190
2024-05-101,2851,2901,2701,28346,1001,283
2024-05-091,2861,2941,2761,28616,4001,286
2024-05-081,2891,2961,2811,28715,4001,287
2024-05-071,2911,3231,2871,28738,4001,287
2024-05-021,2781,2841,2721,28112,1001,281
2024-05-011,2831,2901,2671,27614,2001,276
2024-04-301,2901,2991,2831,29421,0001,294
2024-04-261,3031,3031,2801,29429,1001,294
2024-04-251,3491,3491,3061,30638,9001,306
2024-04-241,3221,3371,3121,32943,7001,329
2024-04-231,3121,3171,2921,30516,3001,305
2024-04-221,3001,3301,3001,31033,1001,310
2024-04-191,3041,3121,2871,30562,2001,305
2024-04-181,3021,3191,2931,31130,5001,311
2024-04-171,3051,3061,2731,28177,5001,281
2024-04-161,3071,3201,3051,31051,5001,310
2024-04-151,3351,3581,3211,336105,8001,336
2024-04-121,2941,3161,2911,30534,4001,305
2024-04-111,2751,2881,2701,28420,8001,284
2024-04-101,2701,2891,2701,28036,6001,280
2024-04-091,2511,2661,2511,26016,7001,260
2024-04-081,2461,2591,2421,25631,6001,256
2024-04-051,2491,2531,2321,24562,9001,245
2024-04-041,2651,2691,2491,26566,6001,265
2024-04-031,2651,2801,2601,26229,5001,262
2024-04-021,3081,3081,2631,26745,3001,267
2024-04-011,3601,3601,3011,30139,0001,301
2024-03-291,3401,3681,3341,34153,3001,341
2024-03-281,3441,3441,3131,33066,4001,330
2024-03-271,3181,3531,2941,29564,9001,295
2024-03-261,2521,3191,2521,307126,3001,307
2024-03-251,2801,2891,2641,26462,4001,264
2024-03-221,2901,3021,2841,28434,1001,284
2024-03-211,3051,3241,2891,28945,3001,289
2024-03-191,3001,3031,2731,30358,3001,303
2024-03-181,3111,3251,2681,300150,0001,300
2024-03-151,3561,3571,3341,33630,1001,336
2024-03-141,3691,3741,3531,35619,5001,356
2024-03-131,4061,4061,3541,35627,8001,356
2024-03-121,3501,3841,3381,38323,5001,383
2024-03-111,3761,3851,3351,35144,2001,351
2024-03-081,3731,4211,3601,40670,7001,406
2024-03-071,4181,4371,3761,39392,0001,393
2024-03-061,3601,4111,3461,40983,2001,409
2024-03-051,3491,3571,3131,34738,9001,347
2024-03-041,3201,3521,3171,34969,6001,349
2024-03-011,3331,3421,3091,31441,3001,314
2024-02-291,3251,3481,3161,33641,9001,336
2024-02-281,3471,3551,3221,32840,2001,328
2024-02-271,3611,3701,3341,34746,7001,347
2024-02-261,3781,3881,3501,36139,0001,361
2024-02-221,3781,3861,3631,37832,5001,378
2024-02-211,3901,3901,3671,37633,6001,376
2024-02-201,3901,4121,3851,39023,6001,390
2024-02-191,3861,4131,3651,38447,6001,384
2024-02-161,3351,3971,3231,38564,3001,385
2024-02-151,3561,3581,3061,31892,8001,318
2024-02-141,4211,4211,3531,38686,1001,386
2024-02-131,3941,4261,3891,42146,4001,421
2024-02-091,3871,4091,3741,37740,4001,377
2024-02-081,4101,4151,3731,39748,9001,397
2024-02-071,4361,4441,4101,41031,4001,410
2024-02-061,4291,4381,4181,42619,3001,426
2024-02-051,4381,4581,4281,43324,7001,433
2024-02-021,4071,4291,4061,42020,3001,420
2024-02-011,4211,4321,4071,41124,9001,411
2024-01-311,4101,4311,4071,42725,9001,427
2024-01-301,4071,4281,3971,41936,4001,419
2024-01-291,4291,4321,3961,39929,4001,399
2024-01-261,4441,4441,4061,40833,0001,408
2024-01-251,4141,4491,4141,44933,5001,449
2024-01-241,4111,4251,4091,41023,9001,410
2024-01-231,4241,4441,4071,41439,3001,414
2024-01-221,4181,4321,4081,42224,6001,422
2024-01-191,4101,4221,4011,41119,0001,411
2024-01-181,3961,4131,3821,41230,5001,412
2024-01-171,4191,4301,3911,39842,2001,398
2024-01-161,4371,4451,4111,41128,1001,411
2024-01-151,4321,4461,4201,43746,7001,437
2024-01-121,4571,4571,4241,43759,5001,437
2024-01-111,5101,5101,4461,46681,7001,466
2024-01-101,5101,5211,4841,49592,6001,495
2024-01-091,4621,5091,4271,507188,1001,507
2024-01-051,3911,3921,3371,34439,9001,344
2024-01-041,3991,3991,3591,38926,6001,389

分割・併合履歴 : [2017-03-29]1株→2株 [2013-12-12]1株→2株