1. HOME >
  2. 株価時系列 >
  3. 3040 >
  4. 2020年

3040 (株)ソリトンシステムズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7611,8041,7431,802143,3001,802
2020-12-291,7561,7981,7561,772145,8001,772
2020-12-281,7891,8011,7381,766175,5001,766
2020-12-251,8011,8201,7571,786144,4001,786
2020-12-241,8181,8301,7801,800131,2001,800
2020-12-231,8261,8501,8021,830202,5001,830
2020-12-221,9141,9151,8151,822208,0001,822
2020-12-211,9372,0451,9141,922293,0001,922
2020-12-181,8931,8961,8621,883103,1001,883
2020-12-171,8511,8961,8501,89685,2001,896
2020-12-161,8961,9051,8401,856150,8001,856
2020-12-151,9211,9751,8891,895153,1001,895
2020-12-141,9211,9471,9071,911138,2001,911
2020-12-111,8961,9341,8961,93480,3001,934
2020-12-101,9071,9201,8701,885151,4001,885
2020-12-091,9521,9801,9411,94390,7001,943
2020-12-081,9411,9781,9181,957117,3001,957
2020-12-072,0132,0181,9271,940175,4001,940
2020-12-042,0312,0562,0172,029134,0002,029
2020-12-032,1102,1362,0572,063116,0002,063
2020-12-022,1202,1582,0892,130148,1002,130
2020-12-012,1502,1712,0842,131204,3002,131
2020-11-302,0602,1592,0542,153283,7002,153
2020-11-272,0122,0441,9972,037130,7002,037
2020-11-262,0012,0552,0012,02596,7002,025
2020-11-252,0212,0311,9902,008154,1002,008
2020-11-242,0602,0822,0322,041121,3002,041
2020-11-202,0512,0652,0182,053106,4002,053
2020-11-192,0452,0802,0092,061130,8002,061
2020-11-182,0172,0802,0072,053185,8002,053
2020-11-172,0902,0901,9751,994280,7001,994
2020-11-162,1232,1252,0772,120156,3002,120
2020-11-132,0682,1422,0682,109229,0002,109
2020-11-122,0802,0912,0202,058192,0002,058
2020-11-111,9752,0501,9332,017257,1002,017
2020-11-102,1822,1832,0122,037398,8002,037
2020-11-092,1952,2612,1832,250271,9002,250
2020-11-062,1492,2292,1022,182407,7002,182
2020-11-052,2002,2052,0902,143741,2002,143
2020-11-041,9261,9461,8601,942269,3001,942
2020-11-021,8911,9161,8611,896114,5001,896
2020-10-301,9611,9651,8751,885126,2001,885
2020-10-291,9271,9691,9221,960116,0001,960
2020-10-281,9952,0361,9391,968124,3001,968
2020-10-271,9372,0051,8501,992162,8001,992
2020-10-262,0362,0561,9721,977151,6001,977
2020-10-232,0902,0901,9712,054233,5002,054
2020-10-222,2072,2072,0952,111195,3002,111
2020-10-212,2292,2552,2052,224163,2002,224
2020-10-202,1512,1912,1432,187126,6002,187
2020-10-192,2252,2332,1522,177166,3002,177
2020-10-162,2362,2552,1422,174236,2002,174
2020-10-152,2572,3022,2202,257208,5002,257
2020-10-142,1482,2842,1352,280440,6002,280
2020-10-132,1532,1672,0962,148200,0002,148
2020-10-122,1142,1472,0712,147208,7002,147
2020-10-092,0102,0641,9952,064196,4002,064
2020-10-082,0232,0361,9822,021147,9002,021
2020-10-072,0222,0611,9912,025151,2002,025
2020-10-062,0802,0802,0252,046130,8002,046
2020-10-052,0322,0781,9542,075235,0002,075
2020-10-022,1822,1872,0532,067241,7002,067
2020-09-302,1332,1672,1222,132148,9002,132
2020-09-292,1042,1572,0712,150224,1002,150
2020-09-282,1392,2132,0722,120285,1002,120
2020-09-252,0842,1342,0602,098206,8002,098
2020-09-242,1382,1382,0382,054253,0002,054
2020-09-232,0682,1422,0582,126332,6002,126
2020-09-181,9902,0391,9722,028332,2002,028
2020-09-171,9502,0001,9201,984223,4001,984
2020-09-161,8991,9921,8851,960342,0001,960
2020-09-151,8231,8941,8151,892174,1001,892
2020-09-141,7991,8201,7601,804128,4001,804
2020-09-111,7371,7611,7151,75982,5001,759
2020-09-101,7871,7961,7191,734177,4001,734
2020-09-091,7921,8081,7551,787163,1001,787
2020-09-081,8091,8451,7731,845165,1001,845
2020-09-071,7981,8291,7651,809164,0001,809
2020-09-041,7801,8251,7621,798123,7001,798
2020-09-031,8801,8801,8311,838111,5001,838
2020-09-021,8611,8851,8231,859190,5001,859
2020-09-011,7731,8601,7631,854174,5001,854
2020-08-311,7881,8131,7421,774142,1001,774
2020-08-281,8251,8351,7001,734257,5001,734
2020-08-271,8571,8791,8391,843121,7001,843
2020-08-261,8661,8821,8181,855172,3001,855
2020-08-251,9361,9641,8571,871302,3001,871
2020-08-241,9101,9191,8621,881177,1001,881
2020-08-211,8251,9251,8151,915408,3001,915
2020-08-201,7521,8201,7481,801230,9001,801
2020-08-191,7651,7891,7321,750136,8001,750
2020-08-181,7201,7881,7081,767316,2001,767
2020-08-171,7631,7631,6761,701190,6001,701
2020-08-141,6441,7421,6351,723226,8001,723
2020-08-131,6311,6591,6091,647175,7001,647
2020-08-121,6341,6681,6091,630124,5001,630
2020-08-111,7321,7401,6181,633301,2001,633
2020-08-071,7671,8131,6901,730345,2001,730
2020-08-061,6801,8861,6731,7671,791,0001,767
2020-08-051,4841,5081,4811,50457,2001,504
2020-08-041,5251,5371,4961,50366,0001,503
2020-08-031,4851,5201,4751,51773,6001,517
2020-07-311,5181,5201,4581,46798,6001,467
2020-07-301,5311,5521,5161,525175,3001,525
2020-07-291,5571,5741,5171,522107,4001,522
2020-07-281,5511,5751,5311,562155,0001,562
2020-07-271,4791,5671,4771,545334,1001,545
2020-07-221,4511,4801,4261,480133,7001,480
2020-07-211,4291,4561,4291,456110,1001,456
2020-07-201,3701,4331,3701,41593,3001,415
2020-07-171,4071,4271,3671,375119,9001,375
2020-07-161,4241,4241,3961,40095,5001,400
2020-07-151,4301,4421,4111,43691,8001,436
2020-07-141,4331,4351,3911,417106,2001,417
2020-07-131,4151,4491,3981,44783,7001,447
2020-07-101,4381,4611,4071,417113,1001,417
2020-07-091,5031,5041,4381,438106,8001,438
2020-07-081,4641,5121,4601,490178,9001,490
2020-07-071,4431,4721,4301,458141,1001,458
2020-07-061,4231,4461,4021,43788,0001,437
2020-07-031,4011,4341,3921,42879,6001,428
2020-07-021,4621,4661,3861,401188,3001,401
2020-07-011,4951,5201,4511,457170,8001,457
2020-06-301,4701,4841,4101,451171,0001,451
2020-06-291,5001,5001,4461,465220,0001,465
2020-06-261,5401,5411,4751,487199,9001,487
2020-06-251,5501,5741,5291,534117,2001,534
2020-06-241,5671,5741,5401,574110,6001,574
2020-06-231,5801,5801,5231,551144,7001,551
2020-06-221,5881,5881,5511,564117,4001,564
2020-06-191,6051,6091,5601,568195,9001,568
2020-06-181,5901,6151,5551,573253,6001,573
2020-06-171,5011,5931,4951,577301,4001,577
2020-06-161,5151,5211,4741,492136,9001,492
2020-06-151,5281,5471,4471,447221,3001,447
2020-06-121,4621,5521,4401,528291,9001,528
2020-06-111,6121,6251,5531,562304,6001,562
2020-06-101,5461,6251,5341,606380,1001,606
2020-06-091,5711,6081,5051,550417,3001,550
2020-06-081,4711,6011,4601,579833,8001,579
2020-06-051,5001,5001,4021,441326,6001,441
2020-06-041,4681,5451,4681,505503,3001,505
2020-06-031,4581,4621,4231,456203,1001,456
2020-06-021,4551,4841,4311,450295,7001,450
2020-06-011,3591,4421,3441,439550,1001,439
2020-05-291,3351,3601,3291,344158,8001,344
2020-05-281,3101,3401,2951,338195,5001,338
2020-05-271,3201,3201,2931,304136,9001,304
2020-05-261,3671,3681,3071,322185,5001,322
2020-05-251,3631,3691,3451,348104,3001,348
2020-05-221,3401,3501,3091,345119,7001,345
2020-05-211,3511,3681,3301,34999,5001,349
2020-05-201,3251,3691,3251,354175,5001,354
2020-05-191,3401,3501,2821,333222,6001,333
2020-05-181,3011,3361,2881,334166,6001,334
2020-05-151,2851,3061,2431,283210,3001,283
2020-05-141,3031,3471,2991,302213,6001,302
2020-05-131,2711,3621,2601,333424,7001,333
2020-05-121,2501,2951,1951,269601,1001,269
2020-05-111,3681,3751,2961,312318,5001,312
2020-05-081,3671,3671,3211,356289,3001,356
2020-05-071,3351,3681,3161,340394,5001,340
2020-05-011,3211,3471,3111,339227,8001,339
2020-04-301,4321,4351,3441,346389,8001,346
2020-04-281,3371,4041,3151,402490,0001,402
2020-04-271,2851,3321,2631,307277,2001,307
2020-04-241,3141,3141,2711,285140,4001,285
2020-04-231,3201,3401,2821,301242,7001,301
2020-04-221,2621,3151,2381,301285,0001,301
2020-04-211,3301,3551,2831,288371,7001,288
2020-04-201,3941,3941,3101,346401,6001,346
2020-04-171,4641,4951,3731,405582,5001,405
2020-04-161,3631,4351,3471,420658,1001,420
2020-04-151,3591,3641,3171,355354,8001,355
2020-04-141,3371,3671,3281,349348,3001,349
2020-04-131,3201,3601,3011,328367,3001,328
2020-04-101,3681,3681,2801,313363,9001,313
2020-04-091,3011,3761,2841,350685,1001,350
2020-04-081,3001,3001,2561,276257,9001,276
2020-04-071,3201,3261,2151,278331,8001,278
2020-04-061,2301,2861,1831,284478,2001,284
2020-04-031,3161,3261,1451,209570,9001,209
2020-04-021,3771,3781,2521,259716,9001,259
2020-04-011,1991,3831,1751,3101,188,8001,310
2020-03-311,2731,2771,1661,205658,8001,205
2020-03-301,0701,1251,0521,123479,8001,123
2020-03-271,0271,0709931,039440,7001,039
2020-03-26960968940953162,200953
2020-03-25953953908940158,500940
2020-03-24893913872878149,500878
2020-03-23815865797863217,300863
2020-03-19820835767788116,600788
2020-03-18835848790795234,700795
2020-03-17720789712781226,300781
2020-03-16742803729737217,000737
2020-03-13717760700729315,100729
2020-03-12804867804807235,700807
2020-03-11890893833834181,100834
2020-03-10805881770881251,600881
2020-03-09895901825835200,100835
2020-03-06982996941941169,100941
2020-03-051,0161,0319901,000143,7001,000
2020-03-049621,018951998254,000998
2020-03-031,1141,114971977447,000977
2020-03-029311,0379301,010269,7001,010
2020-02-289801,000936946279,900946
2020-02-271,0671,067971997396,700997
2020-02-261,1161,1481,0631,084428,9001,084
2020-02-251,0561,1551,0531,117361,4001,117
2020-02-211,1571,1761,1061,131522,2001,131
2020-02-201,1041,1911,0831,178458,2001,178
2020-02-191,1011,1031,0631,074157,6001,074
2020-02-181,1451,1521,0771,081405,8001,081
2020-02-171,0991,1291,0651,085421,9001,085
2020-02-141,0501,0711,0061,013426,2001,013
2020-02-131,2881,2951,2541,28879,8001,288
2020-02-121,2541,2991,2541,28889,8001,288
2020-02-101,2501,2701,2461,25451,4001,254
2020-02-071,2951,2971,2561,26761,2001,267
2020-02-061,2901,2961,2731,28983,9001,289
2020-02-051,2691,2841,2591,27185,1001,271
2020-02-041,2131,2571,2101,25077,1001,250
2020-02-031,1831,2191,1771,21185,4001,211
2020-01-311,1951,2191,1771,213107,9001,213
2020-01-301,2301,2321,1851,191118,7001,191
2020-01-291,2471,2471,2091,221103,0001,221
2020-01-281,1841,2441,1841,238109,6001,238
2020-01-271,1981,2511,1831,225117,1001,225
2020-01-241,2701,2761,2421,24579,4001,245
2020-01-231,2961,3001,2761,28058,1001,280
2020-01-221,3041,3051,2901,30156,0001,301
2020-01-211,3151,3161,2861,30457,3001,304
2020-01-201,3101,3381,3011,31155,3001,311
2020-01-171,3201,3281,2911,30483,8001,304
2020-01-161,3171,3351,3111,32063,9001,320
2020-01-151,3361,3371,3101,327106,9001,327
2020-01-141,3831,3831,3381,352105,1001,352
2020-01-101,3921,4001,3521,364115,1001,364
2020-01-091,3951,4251,3871,392168,0001,392
2020-01-081,3951,4001,3251,361210,5001,361
2020-01-071,3821,4371,3701,408275,5001,408
2020-01-061,2731,3741,2731,352253,5001,352

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