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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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