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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,208 | 1,226 | 1,206 | 1,206 | 13,300 | 1,206 |
| 2024-07-25 | 1,211 | 1,229 | 1,204 | 1,208 | 51,000 | 1,208 |
| 2024-07-24 | 1,262 | 1,272 | 1,237 | 1,238 | 42,700 | 1,238 |
| 2024-07-23 | 1,276 | 1,287 | 1,260 | 1,261 | 22,700 | 1,261 |
| 2024-07-22 | 1,326 | 1,326 | 1,266 | 1,266 | 33,100 | 1,266 |
| 2024-07-19 | 1,279 | 1,325 | 1,265 | 1,318 | 49,600 | 1,318 |
| 2024-07-18 | 1,290 | 1,296 | 1,276 | 1,278 | 17,000 | 1,278 |
| 2024-07-17 | 1,313 | 1,313 | 1,291 | 1,293 | 29,300 | 1,293 |
| 2024-07-16 | 1,297 | 1,312 | 1,295 | 1,303 | 46,300 | 1,303 |
| 2024-07-12 | 1,261 | 1,314 | 1,261 | 1,286 | 32,800 | 1,286 |
| 2024-07-11 | 1,288 | 1,289 | 1,272 | 1,275 | 24,900 | 1,275 |
| 2024-07-10 | 1,278 | 1,290 | 1,266 | 1,277 | 34,700 | 1,277 |
| 2024-07-09 | 1,288 | 1,295 | 1,276 | 1,290 | 37,700 | 1,290 |
| 2024-07-08 | 1,298 | 1,302 | 1,279 | 1,279 | 19,700 | 1,279 |
| 2024-07-05 | 1,304 | 1,316 | 1,292 | 1,292 | 27,400 | 1,292 |
| 2024-07-04 | 1,338 | 1,352 | 1,300 | 1,304 | 58,800 | 1,304 |
| 2024-07-03 | 1,351 | 1,352 | 1,317 | 1,332 | 64,700 | 1,332 |
| 2024-07-02 | 1,273 | 1,324 | 1,263 | 1,319 | 105,900 | 1,319 |
| 2024-07-01 | 1,232 | 1,274 | 1,232 | 1,273 | 53,400 | 1,273 |
| 2024-06-28 | 1,232 | 1,235 | 1,216 | 1,220 | 34,300 | 1,220 |
| 2024-06-27 | 1,235 | 1,247 | 1,226 | 1,232 | 29,600 | 1,232 |
| 2024-06-26 | 1,251 | 1,251 | 1,234 | 1,240 | 54,000 | 1,240 |
| 2024-06-25 | 1,219 | 1,242 | 1,216 | 1,238 | 35,900 | 1,238 |
| 2024-06-24 | 1,239 | 1,240 | 1,212 | 1,219 | 86,400 | 1,219 |
| 2024-06-21 | 1,223 | 1,244 | 1,212 | 1,238 | 108,400 | 1,238 |
| 2024-06-20 | 1,188 | 1,233 | 1,188 | 1,230 | 71,400 | 1,230 |
| 2024-06-19 | 1,168 | 1,195 | 1,159 | 1,188 | 23,400 | 1,188 |
| 2024-06-18 | 1,151 | 1,165 | 1,151 | 1,155 | 17,200 | 1,155 |
| 2024-06-17 | 1,155 | 1,155 | 1,126 | 1,139 | 32,000 | 1,139 |
| 2024-06-14 | 1,142 | 1,165 | 1,138 | 1,155 | 30,200 | 1,155 |
| 2024-06-13 | 1,159 | 1,159 | 1,144 | 1,144 | 18,000 | 1,144 |
| 2024-06-12 | 1,168 | 1,179 | 1,160 | 1,160 | 18,100 | 1,160 |
| 2024-06-11 | 1,174 | 1,174 | 1,160 | 1,167 | 16,900 | 1,167 |
| 2024-06-10 | 1,160 | 1,171 | 1,157 | 1,164 | 17,700 | 1,164 |
| 2024-06-07 | 1,138 | 1,159 | 1,134 | 1,148 | 17,800 | 1,148 |
| 2024-06-06 | 1,162 | 1,162 | 1,135 | 1,138 | 18,800 | 1,138 |
| 2024-06-05 | 1,175 | 1,179 | 1,157 | 1,162 | 23,800 | 1,162 |
| 2024-06-04 | 1,171 | 1,181 | 1,171 | 1,171 | 18,300 | 1,171 |
| 2024-06-03 | 1,179 | 1,179 | 1,170 | 1,171 | 12,900 | 1,171 |
| 2024-05-31 | 1,157 | 1,172 | 1,157 | 1,171 | 19,800 | 1,171 |
| 2024-05-30 | 1,125 | 1,154 | 1,120 | 1,154 | 30,400 | 1,154 |
| 2024-05-29 | 1,182 | 1,182 | 1,139 | 1,139 | 31,000 | 1,139 |
| 2024-05-28 | 1,170 | 1,195 | 1,170 | 1,182 | 25,200 | 1,182 |
| 2024-05-27 | 1,171 | 1,174 | 1,163 | 1,166 | 15,700 | 1,166 |
| 2024-05-24 | 1,170 | 1,173 | 1,161 | 1,166 | 14,500 | 1,166 |
| 2024-05-23 | 1,193 | 1,193 | 1,174 | 1,175 | 24,200 | 1,175 |
| 2024-05-22 | 1,189 | 1,191 | 1,182 | 1,188 | 21,500 | 1,188 |
| 2024-05-21 | 1,192 | 1,197 | 1,183 | 1,186 | 19,800 | 1,186 |
| 2024-05-20 | 1,193 | 1,200 | 1,180 | 1,186 | 21,200 | 1,186 |
| 2024-05-17 | 1,174 | 1,187 | 1,172 | 1,184 | 25,700 | 1,184 |
| 2024-05-16 | 1,190 | 1,196 | 1,174 | 1,176 | 36,400 | 1,176 |
| 2024-05-15 | 1,196 | 1,205 | 1,182 | 1,190 | 18,600 | 1,190 |
| 2024-05-14 | 1,217 | 1,223 | 1,176 | 1,191 | 66,500 | 1,191 |
| 2024-05-13 | 1,202 | 1,216 | 1,180 | 1,190 | 104,800 | 1,190 |
| 2024-05-10 | 1,285 | 1,290 | 1,270 | 1,283 | 46,100 | 1,283 |
| 2024-05-09 | 1,286 | 1,294 | 1,276 | 1,286 | 16,400 | 1,286 |
| 2024-05-08 | 1,289 | 1,296 | 1,281 | 1,287 | 15,400 | 1,287 |
| 2024-05-07 | 1,291 | 1,323 | 1,287 | 1,287 | 38,400 | 1,287 |
| 2024-05-02 | 1,278 | 1,284 | 1,272 | 1,281 | 12,100 | 1,281 |
| 2024-05-01 | 1,283 | 1,290 | 1,267 | 1,276 | 14,200 | 1,276 |
| 2024-04-30 | 1,290 | 1,299 | 1,283 | 1,294 | 21,000 | 1,294 |
| 2024-04-26 | 1,303 | 1,303 | 1,280 | 1,294 | 29,100 | 1,294 |
| 2024-04-25 | 1,349 | 1,349 | 1,306 | 1,306 | 38,900 | 1,306 |
| 2024-04-24 | 1,322 | 1,337 | 1,312 | 1,329 | 43,700 | 1,329 |
| 2024-04-23 | 1,312 | 1,317 | 1,292 | 1,305 | 16,300 | 1,305 |
| 2024-04-22 | 1,300 | 1,330 | 1,300 | 1,310 | 33,100 | 1,310 |
| 2024-04-19 | 1,304 | 1,312 | 1,287 | 1,305 | 62,200 | 1,305 |
| 2024-04-18 | 1,302 | 1,319 | 1,293 | 1,311 | 30,500 | 1,311 |
| 2024-04-17 | 1,305 | 1,306 | 1,273 | 1,281 | 77,500 | 1,281 |
| 2024-04-16 | 1,307 | 1,320 | 1,305 | 1,310 | 51,500 | 1,310 |
| 2024-04-15 | 1,335 | 1,358 | 1,321 | 1,336 | 105,800 | 1,336 |
| 2024-04-12 | 1,294 | 1,316 | 1,291 | 1,305 | 34,400 | 1,305 |
| 2024-04-11 | 1,275 | 1,288 | 1,270 | 1,284 | 20,800 | 1,284 |
| 2024-04-10 | 1,270 | 1,289 | 1,270 | 1,280 | 36,600 | 1,280 |
| 2024-04-09 | 1,251 | 1,266 | 1,251 | 1,260 | 16,700 | 1,260 |
| 2024-04-08 | 1,246 | 1,259 | 1,242 | 1,256 | 31,600 | 1,256 |
| 2024-04-05 | 1,249 | 1,253 | 1,232 | 1,245 | 62,900 | 1,245 |
| 2024-04-04 | 1,265 | 1,269 | 1,249 | 1,265 | 66,600 | 1,265 |
| 2024-04-03 | 1,265 | 1,280 | 1,260 | 1,262 | 29,500 | 1,262 |
| 2024-04-02 | 1,308 | 1,308 | 1,263 | 1,267 | 45,300 | 1,267 |
| 2024-04-01 | 1,360 | 1,360 | 1,301 | 1,301 | 39,000 | 1,301 |
| 2024-03-29 | 1,340 | 1,368 | 1,334 | 1,341 | 53,300 | 1,341 |
| 2024-03-28 | 1,344 | 1,344 | 1,313 | 1,330 | 66,400 | 1,330 |
| 2024-03-27 | 1,318 | 1,353 | 1,294 | 1,295 | 64,900 | 1,295 |
| 2024-03-26 | 1,252 | 1,319 | 1,252 | 1,307 | 126,300 | 1,307 |
| 2024-03-25 | 1,280 | 1,289 | 1,264 | 1,264 | 62,400 | 1,264 |
| 2024-03-22 | 1,290 | 1,302 | 1,284 | 1,284 | 34,100 | 1,284 |
| 2024-03-21 | 1,305 | 1,324 | 1,289 | 1,289 | 45,300 | 1,289 |
| 2024-03-19 | 1,300 | 1,303 | 1,273 | 1,303 | 58,300 | 1,303 |
| 2024-03-18 | 1,311 | 1,325 | 1,268 | 1,300 | 150,000 | 1,300 |
| 2024-03-15 | 1,356 | 1,357 | 1,334 | 1,336 | 30,100 | 1,336 |
| 2024-03-14 | 1,369 | 1,374 | 1,353 | 1,356 | 19,500 | 1,356 |
| 2024-03-13 | 1,406 | 1,406 | 1,354 | 1,356 | 27,800 | 1,356 |
| 2024-03-12 | 1,350 | 1,384 | 1,338 | 1,383 | 23,500 | 1,383 |
| 2024-03-11 | 1,376 | 1,385 | 1,335 | 1,351 | 44,200 | 1,351 |
| 2024-03-08 | 1,373 | 1,421 | 1,360 | 1,406 | 70,700 | 1,406 |
| 2024-03-07 | 1,418 | 1,437 | 1,376 | 1,393 | 92,000 | 1,393 |
| 2024-03-06 | 1,360 | 1,411 | 1,346 | 1,409 | 83,200 | 1,409 |
| 2024-03-05 | 1,349 | 1,357 | 1,313 | 1,347 | 38,900 | 1,347 |
| 2024-03-04 | 1,320 | 1,352 | 1,317 | 1,349 | 69,600 | 1,349 |
| 2024-03-01 | 1,333 | 1,342 | 1,309 | 1,314 | 41,300 | 1,314 |
| 2024-02-29 | 1,325 | 1,348 | 1,316 | 1,336 | 41,900 | 1,336 |
| 2024-02-28 | 1,347 | 1,355 | 1,322 | 1,328 | 40,200 | 1,328 |
| 2024-02-27 | 1,361 | 1,370 | 1,334 | 1,347 | 46,700 | 1,347 |
| 2024-02-26 | 1,378 | 1,388 | 1,350 | 1,361 | 39,000 | 1,361 |
| 2024-02-22 | 1,378 | 1,386 | 1,363 | 1,378 | 32,500 | 1,378 |
| 2024-02-21 | 1,390 | 1,390 | 1,367 | 1,376 | 33,600 | 1,376 |
| 2024-02-20 | 1,390 | 1,412 | 1,385 | 1,390 | 23,600 | 1,390 |
| 2024-02-19 | 1,386 | 1,413 | 1,365 | 1,384 | 47,600 | 1,384 |
| 2024-02-16 | 1,335 | 1,397 | 1,323 | 1,385 | 64,300 | 1,385 |
| 2024-02-15 | 1,356 | 1,358 | 1,306 | 1,318 | 92,800 | 1,318 |
| 2024-02-14 | 1,421 | 1,421 | 1,353 | 1,386 | 86,100 | 1,386 |
| 2024-02-13 | 1,394 | 1,426 | 1,389 | 1,421 | 46,400 | 1,421 |
| 2024-02-09 | 1,387 | 1,409 | 1,374 | 1,377 | 40,400 | 1,377 |
| 2024-02-08 | 1,410 | 1,415 | 1,373 | 1,397 | 48,900 | 1,397 |
| 2024-02-07 | 1,436 | 1,444 | 1,410 | 1,410 | 31,400 | 1,410 |
| 2024-02-06 | 1,429 | 1,438 | 1,418 | 1,426 | 19,300 | 1,426 |
| 2024-02-05 | 1,438 | 1,458 | 1,428 | 1,433 | 24,700 | 1,433 |
| 2024-02-02 | 1,407 | 1,429 | 1,406 | 1,420 | 20,300 | 1,420 |
| 2024-02-01 | 1,421 | 1,432 | 1,407 | 1,411 | 24,900 | 1,411 |
| 2024-01-31 | 1,410 | 1,431 | 1,407 | 1,427 | 25,900 | 1,427 |
| 2024-01-30 | 1,407 | 1,428 | 1,397 | 1,419 | 36,400 | 1,419 |
| 2024-01-29 | 1,429 | 1,432 | 1,396 | 1,399 | 29,400 | 1,399 |
| 2024-01-26 | 1,444 | 1,444 | 1,406 | 1,408 | 33,000 | 1,408 |
| 2024-01-25 | 1,414 | 1,449 | 1,414 | 1,449 | 33,500 | 1,449 |
| 2024-01-24 | 1,411 | 1,425 | 1,409 | 1,410 | 23,900 | 1,410 |
| 2024-01-23 | 1,424 | 1,444 | 1,407 | 1,414 | 39,300 | 1,414 |
| 2024-01-22 | 1,418 | 1,432 | 1,408 | 1,422 | 24,600 | 1,422 |
| 2024-01-19 | 1,410 | 1,422 | 1,401 | 1,411 | 19,000 | 1,411 |
| 2024-01-18 | 1,396 | 1,413 | 1,382 | 1,412 | 30,500 | 1,412 |
| 2024-01-17 | 1,419 | 1,430 | 1,391 | 1,398 | 42,200 | 1,398 |
| 2024-01-16 | 1,437 | 1,445 | 1,411 | 1,411 | 28,100 | 1,411 |
| 2024-01-15 | 1,432 | 1,446 | 1,420 | 1,437 | 46,700 | 1,437 |
| 2024-01-12 | 1,457 | 1,457 | 1,424 | 1,437 | 59,500 | 1,437 |
| 2024-01-11 | 1,510 | 1,510 | 1,446 | 1,466 | 81,700 | 1,466 |
| 2024-01-10 | 1,510 | 1,521 | 1,484 | 1,495 | 92,600 | 1,495 |
| 2024-01-09 | 1,462 | 1,509 | 1,427 | 1,507 | 188,100 | 1,507 |
| 2024-01-05 | 1,391 | 1,392 | 1,337 | 1,344 | 39,900 | 1,344 |
| 2024-01-04 | 1,399 | 1,399 | 1,359 | 1,389 | 26,600 | 1,389 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
