4284 (株)ソルクシーズ 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 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 491 | 491 | 472 | 473 | 60,100 | 473 |
| 2025-12-01 | 494 | 495 | 480 | 491 | 153,100 | 491 |
| 2025-11-28 | 470 | 479 | 470 | 478 | 60,100 | 478 |
| 2025-11-27 | 474 | 474 | 467 | 470 | 17,600 | 470 |
| 2025-11-26 | 469 | 474 | 467 | 472 | 32,500 | 472 |
| 2025-11-25 | 468 | 470 | 462 | 465 | 31,000 | 465 |
| 2025-11-21 | 465 | 470 | 462 | 470 | 30,700 | 470 |
| 2025-11-20 | 468 | 473 | 462 | 470 | 49,900 | 470 |
| 2025-11-19 | 456 | 470 | 455 | 465 | 67,600 | 465 |
| 2025-11-18 | 468 | 468 | 455 | 456 | 66,300 | 456 |
| 2025-11-17 | 478 | 478 | 470 | 473 | 32,100 | 473 |
| 2025-11-14 | 474 | 478 | 468 | 478 | 46,400 | 478 |
| 2025-11-13 | 477 | 479 | 473 | 477 | 59,800 | 477 |
| 2025-11-12 | 470 | 478 | 464 | 476 | 95,200 | 476 |
| 2025-11-11 | 470 | 471 | 458 | 469 | 171,700 | 469 |
| 2025-11-10 | 447 | 461 | 441 | 460 | 158,900 | 460 |
| 2025-11-07 | 433 | 437 | 425 | 430 | 104,900 | 430 |
| 2025-11-06 | 433 | 433 | 428 | 432 | 27,800 | 432 |
| 2025-11-05 | 435 | 436 | 422 | 425 | 39,100 | 425 |
| 2025-11-04 | 437 | 444 | 431 | 434 | 50,800 | 434 |
| 2025-10-31 | 431 | 435 | 428 | 431 | 18,000 | 431 |
| 2025-10-30 | 424 | 435 | 424 | 435 | 22,900 | 435 |
| 2025-10-29 | 437 | 437 | 425 | 425 | 41,500 | 425 |
| 2025-10-28 | 447 | 447 | 437 | 437 | 30,000 | 437 |
| 2025-10-27 | 442 | 446 | 440 | 444 | 42,100 | 444 |
| 2025-10-24 | 436 | 439 | 434 | 434 | 24,200 | 434 |
| 2025-10-23 | 433 | 440 | 430 | 439 | 37,400 | 439 |
| 2025-10-22 | 425 | 434 | 425 | 432 | 22,200 | 432 |
| 2025-10-21 | 430 | 430 | 424 | 428 | 14,100 | 428 |
| 2025-10-20 | 426 | 427 | 422 | 427 | 23,100 | 427 |
| 2025-10-17 | 425 | 425 | 417 | 419 | 14,400 | 419 |
| 2025-10-16 | 429 | 429 | 420 | 421 | 30,400 | 421 |
| 2025-10-15 | 415 | 424 | 415 | 424 | 21,600 | 424 |
| 2025-10-14 | 410 | 421 | 406 | 414 | 89,600 | 414 |
| 2025-10-10 | 431 | 431 | 425 | 425 | 25,000 | 425 |
| 2025-10-09 | 435 | 437 | 429 | 430 | 31,500 | 430 |
| 2025-10-08 | 437 | 440 | 435 | 435 | 24,100 | 435 |
| 2025-10-07 | 439 | 439 | 431 | 436 | 36,200 | 436 |
| 2025-10-06 | 430 | 441 | 429 | 439 | 71,200 | 439 |
| 2025-10-03 | 426 | 432 | 426 | 426 | 28,900 | 426 |
| 2025-10-02 | 434 | 436 | 424 | 424 | 61,700 | 424 |
| 2025-10-01 | 446 | 450 | 434 | 436 | 96,700 | 436 |
| 2025-09-30 | 457 | 457 | 448 | 449 | 53,800 | 449 |
| 2025-09-29 | 460 | 460 | 457 | 457 | 22,300 | 457 |
| 2025-09-26 | 458 | 462 | 457 | 458 | 25,900 | 458 |
| 2025-09-25 | 458 | 460 | 457 | 458 | 20,000 | 458 |
| 2025-09-24 | 456 | 462 | 454 | 460 | 28,300 | 460 |
| 2025-09-22 | 459 | 464 | 458 | 458 | 28,400 | 458 |
| 2025-09-19 | 462 | 464 | 453 | 459 | 54,900 | 459 |
| 2025-09-18 | 460 | 460 | 455 | 460 | 39,700 | 460 |
| 2025-09-17 | 462 | 462 | 452 | 460 | 81,200 | 460 |
| 2025-09-16 | 462 | 463 | 450 | 462 | 135,300 | 462 |
| 2025-09-12 | 459 | 462 | 452 | 461 | 74,000 | 461 |
| 2025-09-11 | 460 | 463 | 456 | 459 | 35,400 | 459 |
| 2025-09-10 | 460 | 463 | 458 | 462 | 24,700 | 462 |
| 2025-09-09 | 467 | 475 | 460 | 460 | 141,800 | 460 |
| 2025-09-08 | 464 | 469 | 462 | 468 | 59,700 | 468 |
| 2025-09-05 | 460 | 465 | 459 | 464 | 38,900 | 464 |
| 2025-09-04 | 464 | 468 | 460 | 461 | 66,700 | 461 |
| 2025-09-03 | 467 | 468 | 458 | 462 | 79,400 | 462 |
| 2025-09-02 | 471 | 473 | 464 | 467 | 52,800 | 467 |
| 2025-09-01 | 475 | 481 | 467 | 470 | 107,100 | 470 |
| 2025-08-29 | 479 | 483 | 474 | 479 | 83,300 | 479 |
| 2025-08-28 | 480 | 480 | 475 | 480 | 74,400 | 480 |
| 2025-08-27 | 491 | 493 | 479 | 480 | 137,000 | 480 |
| 2025-08-26 | 497 | 500 | 477 | 493 | 261,300 | 493 |
| 2025-08-25 | 501 | 536 | 482 | 514 | 873,400 | 514 |
| 2025-08-22 | 487 | 492 | 470 | 478 | 220,200 | 478 |
| 2025-08-21 | 485 | 499 | 475 | 483 | 1,214,800 | 483 |
| 2025-08-20 | 430 | 445 | 430 | 440 | 211,700 | 440 |
| 2025-08-19 | 426 | 432 | 425 | 431 | 80,200 | 431 |
| 2025-08-18 | 424 | 427 | 422 | 424 | 66,700 | 424 |
| 2025-08-15 | 424 | 426 | 420 | 426 | 55,700 | 426 |
| 2025-08-14 | 421 | 422 | 417 | 422 | 34,500 | 422 |
| 2025-08-13 | 431 | 431 | 422 | 422 | 83,900 | 422 |
| 2025-08-12 | 438 | 438 | 427 | 427 | 131,300 | 427 |
| 2025-08-08 | 434 | 435 | 420 | 426 | 127,300 | 426 |
| 2025-08-07 | 418 | 424 | 416 | 420 | 85,500 | 420 |
| 2025-08-06 | 409 | 418 | 408 | 417 | 107,200 | 417 |
| 2025-08-05 | 406 | 409 | 405 | 407 | 73,000 | 407 |
| 2025-08-04 | 400 | 405 | 398 | 405 | 52,700 | 405 |
| 2025-08-01 | 401 | 402 | 400 | 401 | 49,800 | 401 |
| 2025-07-31 | 396 | 401 | 396 | 401 | 57,700 | 401 |
| 2025-07-30 | 393 | 396 | 392 | 396 | 15,000 | 396 |
| 2025-07-29 | 396 | 397 | 394 | 394 | 21,400 | 394 |
| 2025-07-28 | 395 | 396 | 393 | 396 | 20,000 | 396 |
| 2025-07-25 | 394 | 395 | 392 | 392 | 17,100 | 392 |
| 2025-07-24 | 394 | 395 | 391 | 394 | 29,800 | 394 |
| 2025-07-23 | 391 | 393 | 389 | 391 | 67,600 | 391 |
| 2025-07-22 | 391 | 393 | 389 | 390 | 33,400 | 390 |
| 2025-07-18 | 390 | 392 | 389 | 391 | 33,500 | 391 |
| 2025-07-17 | 388 | 389 | 387 | 388 | 12,800 | 388 |
| 2025-07-16 | 388 | 391 | 387 | 388 | 23,500 | 388 |
| 2025-07-15 | 395 | 397 | 386 | 386 | 59,000 | 386 |
| 2025-07-14 | 394 | 397 | 391 | 395 | 48,100 | 395 |
| 2025-07-11 | 391 | 396 | 391 | 395 | 27,200 | 395 |
| 2025-07-10 | 395 | 395 | 389 | 390 | 36,200 | 390 |
| 2025-07-09 | 393 | 396 | 392 | 395 | 39,700 | 395 |
| 2025-07-08 | 386 | 393 | 386 | 392 | 58,200 | 392 |
| 2025-07-07 | 382 | 388 | 382 | 387 | 68,700 | 387 |
| 2025-07-04 | 384 | 385 | 383 | 384 | 19,300 | 384 |
| 2025-07-03 | 385 | 386 | 379 | 384 | 62,900 | 384 |
| 2025-07-02 | 385 | 389 | 383 | 385 | 49,900 | 385 |
| 2025-07-01 | 386 | 390 | 386 | 386 | 29,600 | 386 |
| 2025-06-30 | 390 | 395 | 386 | 388 | 115,600 | 388 |
| 2025-06-27 | 394 | 394 | 385 | 387 | 143,400 | 387 |
| 2025-06-26 | 405 | 409 | 396 | 400 | 169,000 | 400 |
| 2025-06-25 | 396 | 397 | 392 | 397 | 50,700 | 397 |
| 2025-06-24 | 393 | 396 | 392 | 395 | 30,000 | 395 |
| 2025-06-23 | 392 | 393 | 388 | 393 | 74,700 | 393 |
| 2025-06-20 | 395 | 395 | 391 | 391 | 39,700 | 391 |
| 2025-06-19 | 398 | 401 | 393 | 395 | 68,800 | 395 |
| 2025-06-18 | 399 | 414 | 396 | 396 | 357,100 | 396 |
| 2025-06-17 | 395 | 406 | 390 | 401 | 200,200 | 401 |
| 2025-06-16 | 397 | 401 | 392 | 400 | 83,600 | 400 |
| 2025-06-13 | 400 | 401 | 391 | 395 | 193,800 | 395 |
| 2025-06-12 | 405 | 406 | 402 | 403 | 48,800 | 403 |
| 2025-06-11 | 408 | 409 | 403 | 405 | 70,800 | 405 |
| 2025-06-10 | 409 | 409 | 404 | 404 | 59,000 | 404 |
| 2025-06-09 | 408 | 410 | 404 | 409 | 34,100 | 409 |
| 2025-06-06 | 413 | 413 | 404 | 405 | 88,000 | 405 |
| 2025-06-05 | 403 | 415 | 398 | 413 | 163,300 | 413 |
| 2025-06-04 | 405 | 407 | 400 | 403 | 81,300 | 403 |
| 2025-06-03 | 410 | 415 | 405 | 405 | 98,100 | 405 |
| 2025-06-02 | 410 | 416 | 407 | 410 | 120,300 | 410 |
| 2025-05-30 | 406 | 409 | 403 | 404 | 85,800 | 404 |
| 2025-05-29 | 400 | 409 | 400 | 406 | 145,400 | 406 |
| 2025-05-28 | 395 | 400 | 394 | 398 | 65,000 | 398 |
| 2025-05-27 | 387 | 393 | 383 | 393 | 48,500 | 393 |
| 2025-05-26 | 384 | 388 | 383 | 386 | 57,300 | 386 |
| 2025-05-23 | 388 | 388 | 381 | 382 | 31,100 | 382 |
| 2025-05-22 | 390 | 390 | 382 | 384 | 40,900 | 384 |
| 2025-05-21 | 393 | 393 | 385 | 385 | 52,000 | 385 |
| 2025-05-20 | 394 | 394 | 389 | 389 | 33,600 | 389 |
| 2025-05-19 | 388 | 394 | 387 | 393 | 54,300 | 393 |
| 2025-05-16 | 397 | 397 | 386 | 387 | 60,300 | 387 |
| 2025-05-15 | 394 | 395 | 389 | 395 | 53,700 | 395 |
| 2025-05-14 | 386 | 391 | 385 | 388 | 34,500 | 388 |
| 2025-05-13 | 390 | 396 | 385 | 385 | 55,900 | 385 |
| 2025-05-12 | 386 | 409 | 386 | 390 | 209,200 | 390 |
| 2025-05-09 | 383 | 387 | 376 | 381 | 59,900 | 381 |
| 2025-05-08 | 389 | 389 | 383 | 386 | 33,000 | 386 |
| 2025-05-07 | 380 | 389 | 379 | 386 | 68,600 | 386 |
| 2025-05-02 | 382 | 382 | 378 | 380 | 27,300 | 380 |
| 2025-05-01 | 387 | 387 | 374 | 381 | 72,400 | 381 |
| 2025-04-30 | 380 | 384 | 377 | 383 | 49,400 | 383 |
| 2025-04-28 | 373 | 390 | 356 | 376 | 267,100 | 376 |
| 2025-04-25 | 362 | 365 | 359 | 365 | 44,700 | 365 |
| 2025-04-24 | 357 | 364 | 357 | 358 | 55,600 | 358 |
| 2025-04-23 | 352 | 356 | 350 | 356 | 53,700 | 356 |
| 2025-04-22 | 354 | 354 | 348 | 349 | 52,500 | 349 |
| 2025-04-21 | 351 | 355 | 351 | 351 | 35,100 | 351 |
| 2025-04-18 | 347 | 352 | 346 | 350 | 31,600 | 350 |
| 2025-04-17 | 343 | 347 | 343 | 347 | 34,000 | 347 |
| 2025-04-16 | 345 | 345 | 342 | 343 | 19,800 | 343 |
| 2025-04-15 | 342 | 346 | 340 | 343 | 42,800 | 343 |
| 2025-04-14 | 340 | 343 | 339 | 341 | 36,600 | 341 |
| 2025-04-11 | 330 | 337 | 325 | 336 | 25,900 | 336 |
| 2025-04-10 | 337 | 338 | 330 | 333 | 52,000 | 333 |
| 2025-04-09 | 317 | 321 | 312 | 321 | 46,400 | 321 |
| 2025-04-08 | 316 | 324 | 316 | 318 | 100,700 | 318 |
| 2025-04-07 | 315 | 319 | 304 | 307 | 188,100 | 307 |
| 2025-04-04 | 331 | 333 | 321 | 330 | 124,000 | 330 |
| 2025-04-03 | 344 | 344 | 337 | 340 | 101,200 | 340 |
| 2025-04-02 | 348 | 350 | 346 | 346 | 44,700 | 346 |
| 2025-04-01 | 352 | 353 | 349 | 351 | 49,300 | 351 |
| 2025-03-31 | 352 | 352 | 347 | 347 | 51,900 | 347 |
| 2025-03-28 | 353 | 354 | 351 | 352 | 33,200 | 352 |
| 2025-03-27 | 351 | 352 | 350 | 350 | 18,000 | 350 |
| 2025-03-26 | 350 | 353 | 350 | 351 | 32,600 | 351 |
| 2025-03-25 | 352 | 352 | 349 | 351 | 21,000 | 351 |
| 2025-03-24 | 350 | 350 | 347 | 350 | 36,400 | 350 |
| 2025-03-21 | 346 | 347 | 343 | 346 | 32,700 | 346 |
| 2025-03-19 | 342 | 347 | 342 | 346 | 40,900 | 346 |
| 2025-03-18 | 340 | 345 | 340 | 342 | 16,000 | 342 |
| 2025-03-17 | 345 | 346 | 340 | 340 | 35,900 | 340 |
| 2025-03-14 | 341 | 342 | 339 | 339 | 16,500 | 339 |
| 2025-03-13 | 341 | 343 | 340 | 340 | 17,300 | 340 |
| 2025-03-12 | 334 | 341 | 334 | 340 | 15,500 | 340 |
| 2025-03-11 | 337 | 338 | 331 | 335 | 52,900 | 335 |
| 2025-03-10 | 343 | 343 | 338 | 340 | 30,600 | 340 |
| 2025-03-07 | 343 | 344 | 340 | 344 | 26,900 | 344 |
| 2025-03-06 | 345 | 348 | 344 | 346 | 14,200 | 346 |
| 2025-03-05 | 348 | 348 | 342 | 345 | 22,800 | 345 |
| 2025-03-04 | 350 | 350 | 344 | 348 | 20,500 | 348 |
| 2025-03-03 | 348 | 351 | 346 | 350 | 57,500 | 350 |
| 2025-02-28 | 338 | 347 | 336 | 344 | 53,500 | 344 |
| 2025-02-27 | 341 | 341 | 338 | 338 | 17,400 | 338 |
| 2025-02-26 | 341 | 344 | 336 | 338 | 42,400 | 338 |
| 2025-02-25 | 341 | 346 | 340 | 341 | 49,800 | 341 |
| 2025-02-21 | 354 | 354 | 342 | 345 | 83,700 | 345 |
| 2025-02-20 | 349 | 356 | 347 | 354 | 97,300 | 354 |
| 2025-02-19 | 342 | 348 | 338 | 348 | 133,600 | 348 |
| 2025-02-18 | 334 | 340 | 334 | 336 | 57,800 | 336 |
| 2025-02-17 | 349 | 349 | 336 | 337 | 116,000 | 337 |
| 2025-02-14 | 340 | 349 | 340 | 348 | 124,100 | 348 |
| 2025-02-13 | 338 | 342 | 335 | 340 | 35,700 | 340 |
| 2025-02-12 | 334 | 342 | 327 | 338 | 214,200 | 338 |
| 2025-02-10 | 317 | 324 | 316 | 322 | 62,500 | 322 |
| 2025-02-07 | 320 | 323 | 315 | 318 | 64,900 | 318 |
| 2025-02-06 | 320 | 323 | 318 | 321 | 32,300 | 321 |
| 2025-02-05 | 317 | 320 | 316 | 320 | 26,300 | 320 |
| 2025-02-04 | 319 | 321 | 317 | 317 | 23,000 | 317 |
| 2025-02-03 | 325 | 325 | 317 | 319 | 31,900 | 319 |
| 2025-01-31 | 317 | 322 | 317 | 322 | 61,800 | 322 |
| 2025-01-30 | 335 | 335 | 312 | 312 | 475,200 | 312 |
| 2025-01-29 | 335 | 338 | 333 | 335 | 69,700 | 335 |
| 2025-01-28 | 335 | 337 | 330 | 330 | 75,900 | 330 |
| 2025-01-27 | 325 | 335 | 324 | 335 | 102,800 | 335 |
| 2025-01-24 | 320 | 324 | 319 | 322 | 26,900 | 322 |
| 2025-01-23 | 318 | 320 | 316 | 318 | 18,900 | 318 |
| 2025-01-22 | 320 | 321 | 317 | 318 | 24,200 | 318 |
| 2025-01-21 | 319 | 321 | 317 | 319 | 42,000 | 319 |
| 2025-01-20 | 314 | 320 | 314 | 319 | 33,900 | 319 |
| 2025-01-17 | 312 | 314 | 309 | 311 | 48,300 | 311 |
| 2025-01-16 | 320 | 320 | 313 | 313 | 88,900 | 313 |
| 2025-01-15 | 316 | 320 | 313 | 318 | 67,600 | 318 |
| 2025-01-14 | 317 | 320 | 314 | 318 | 45,600 | 318 |
| 2025-01-10 | 317 | 327 | 317 | 317 | 18,300 | 317 |
| 2025-01-09 | 320 | 320 | 317 | 318 | 23,200 | 318 |
| 2025-01-08 | 322 | 323 | 318 | 318 | 52,600 | 318 |
| 2025-01-07 | 325 | 326 | 321 | 322 | 38,400 | 322 |
| 2025-01-06 | 323 | 326 | 320 | 324 | 61,800 | 324 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-12-25]1株→1.2株 [2005-12-27]1株→1.2株 [2001-12-25]1株→1.3株