4284 (株)ソルクシーズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 309 | 310 | 306 | 308 | 48,500 | 308 |
| 2024-11-20 | 309 | 309 | 305 | 306 | 25,500 | 306 |
| 2024-11-19 | 308 | 308 | 303 | 307 | 33,700 | 307 |
| 2024-11-18 | 304 | 308 | 302 | 305 | 64,700 | 305 |
| 2024-11-15 | 299 | 302 | 298 | 301 | 49,200 | 301 |
| 2024-11-14 | 299 | 304 | 297 | 299 | 84,700 | 299 |
| 2024-11-13 | 302 | 302 | 297 | 298 | 34,000 | 298 |
| 2024-11-12 | 296 | 302 | 296 | 302 | 111,100 | 302 |
| 2024-11-11 | 298 | 298 | 292 | 295 | 125,700 | 295 |
| 2024-11-08 | 287 | 288 | 285 | 285 | 36,300 | 285 |
| 2024-11-07 | 283 | 284 | 282 | 284 | 12,500 | 284 |
| 2024-11-06 | 281 | 283 | 281 | 283 | 16,100 | 283 |
| 2024-11-05 | 284 | 284 | 280 | 281 | 39,200 | 281 |
| 2024-11-01 | 279 | 283 | 279 | 281 | 52,200 | 281 |
| 2024-10-31 | 282 | 287 | 280 | 286 | 54,000 | 286 |
| 2024-10-30 | 285 | 287 | 280 | 280 | 183,900 | 280 |
| 2024-10-29 | 285 | 287 | 285 | 287 | 45,400 | 287 |
| 2024-10-28 | 286 | 287 | 283 | 285 | 32,700 | 285 |
| 2024-10-25 | 288 | 288 | 283 | 285 | 35,500 | 285 |
| 2024-10-24 | 286 | 287 | 284 | 286 | 53,900 | 286 |
| 2024-10-23 | 288 | 289 | 286 | 286 | 48,900 | 286 |
| 2024-10-22 | 289 | 290 | 288 | 289 | 31,700 | 289 |
| 2024-10-21 | 291 | 291 | 287 | 289 | 29,200 | 289 |
| 2024-10-18 | 291 | 292 | 288 | 289 | 26,500 | 289 |
| 2024-10-17 | 291 | 291 | 289 | 291 | 13,200 | 291 |
| 2024-10-16 | 290 | 292 | 290 | 290 | 10,800 | 290 |
| 2024-10-15 | 295 | 295 | 288 | 291 | 68,200 | 291 |
| 2024-10-11 | 295 | 296 | 293 | 294 | 15,000 | 294 |
| 2024-10-10 | 298 | 298 | 295 | 296 | 21,000 | 296 |
| 2024-10-09 | 298 | 298 | 295 | 298 | 29,900 | 298 |
| 2024-10-08 | 296 | 298 | 296 | 296 | 17,200 | 296 |
| 2024-10-07 | 295 | 298 | 294 | 298 | 12,400 | 298 |
| 2024-10-04 | 293 | 295 | 293 | 293 | 9,700 | 293 |
| 2024-10-03 | 293 | 294 | 291 | 294 | 18,000 | 294 |
| 2024-10-02 | 291 | 294 | 290 | 293 | 20,500 | 293 |
| 2024-10-01 | 292 | 294 | 290 | 293 | 13,500 | 293 |
| 2024-09-30 | 288 | 295 | 288 | 290 | 66,700 | 290 |
| 2024-09-27 | 298 | 298 | 293 | 295 | 13,900 | 295 |
| 2024-09-26 | 294 | 296 | 293 | 294 | 21,300 | 294 |
| 2024-09-25 | 296 | 296 | 291 | 292 | 29,800 | 292 |
| 2024-09-24 | 299 | 301 | 291 | 292 | 99,500 | 292 |
| 2024-09-20 | 300 | 302 | 297 | 299 | 36,000 | 299 |
| 2024-09-19 | 298 | 300 | 297 | 298 | 8,500 | 298 |
| 2024-09-18 | 296 | 299 | 293 | 296 | 20,300 | 296 |
| 2024-09-17 | 296 | 296 | 293 | 296 | 6,900 | 296 |
| 2024-09-13 | 293 | 296 | 292 | 296 | 9,300 | 296 |
| 2024-09-12 | 293 | 297 | 292 | 295 | 20,900 | 295 |
| 2024-09-11 | 291 | 292 | 287 | 290 | 25,300 | 290 |
| 2024-09-10 | 292 | 294 | 291 | 291 | 15,400 | 291 |
| 2024-09-09 | 291 | 296 | 287 | 292 | 51,100 | 292 |
| 2024-09-06 | 298 | 299 | 292 | 294 | 27,800 | 294 |
| 2024-09-05 | 296 | 300 | 295 | 295 | 36,300 | 295 |
| 2024-09-04 | 305 | 309 | 296 | 296 | 57,000 | 296 |
| 2024-09-03 | 303 | 313 | 303 | 309 | 37,700 | 309 |
| 2024-09-02 | 307 | 307 | 301 | 304 | 18,700 | 304 |
| 2024-08-30 | 305 | 306 | 303 | 306 | 16,700 | 306 |
| 2024-08-29 | 307 | 307 | 303 | 305 | 15,000 | 305 |
| 2024-08-28 | 305 | 307 | 303 | 307 | 16,500 | 307 |
| 2024-08-27 | 301 | 305 | 301 | 304 | 29,700 | 304 |
| 2024-08-26 | 301 | 302 | 299 | 302 | 16,700 | 302 |
| 2024-08-23 | 304 | 305 | 300 | 302 | 23,700 | 302 |
| 2024-08-22 | 293 | 304 | 293 | 304 | 54,300 | 304 |
| 2024-08-21 | 288 | 293 | 285 | 293 | 116,500 | 293 |
| 2024-08-20 | 287 | 290 | 287 | 288 | 50,200 | 288 |
| 2024-08-19 | 290 | 291 | 285 | 287 | 105,600 | 287 |
| 2024-08-16 | 291 | 291 | 288 | 290 | 92,300 | 290 |
| 2024-08-15 | 290 | 291 | 286 | 289 | 51,300 | 289 |
| 2024-08-14 | 292 | 292 | 286 | 289 | 35,300 | 289 |
| 2024-08-13 | 285 | 290 | 283 | 288 | 62,500 | 288 |
| 2024-08-09 | 290 | 293 | 288 | 292 | 33,600 | 292 |
| 2024-08-08 | 284 | 289 | 284 | 285 | 34,400 | 285 |
| 2024-08-07 | 274 | 292 | 274 | 286 | 42,300 | 286 |
| 2024-08-06 | 280 | 289 | 279 | 282 | 60,300 | 282 |
| 2024-08-05 | 300 | 300 | 261 | 265 | 186,100 | 265 |
| 2024-08-02 | 316 | 316 | 307 | 307 | 126,500 | 307 |
| 2024-08-01 | 320 | 320 | 315 | 316 | 54,600 | 316 |
| 2024-07-31 | 317 | 320 | 316 | 318 | 34,900 | 318 |
| 2024-07-30 | 325 | 326 | 315 | 315 | 135,600 | 315 |
| 2024-07-29 | 324 | 325 | 320 | 325 | 25,500 | 325 |
| 2024-07-26 | 322 | 323 | 318 | 319 | 18,900 | 319 |
| 2024-07-25 | 319 | 320 | 318 | 318 | 63,600 | 318 |
| 2024-07-24 | 321 | 323 | 319 | 320 | 18,600 | 320 |
| 2024-07-23 | 321 | 324 | 320 | 321 | 21,000 | 321 |
| 2024-07-22 | 324 | 325 | 319 | 322 | 42,000 | 322 |
| 2024-07-19 | 328 | 328 | 324 | 325 | 14,900 | 325 |
| 2024-07-18 | 329 | 330 | 327 | 328 | 14,400 | 328 |
| 2024-07-17 | 324 | 330 | 324 | 327 | 40,800 | 327 |
| 2024-07-16 | 322 | 325 | 322 | 323 | 32,800 | 323 |
| 2024-07-12 | 316 | 323 | 316 | 320 | 29,100 | 320 |
| 2024-07-11 | 316 | 319 | 316 | 317 | 35,500 | 317 |
| 2024-07-10 | 320 | 321 | 315 | 316 | 58,600 | 316 |
| 2024-07-09 | 319 | 320 | 317 | 319 | 76,600 | 319 |
| 2024-07-08 | 321 | 321 | 319 | 319 | 35,200 | 319 |
| 2024-07-05 | 321 | 322 | 320 | 320 | 19,400 | 320 |
| 2024-07-04 | 323 | 324 | 320 | 322 | 39,000 | 322 |
| 2024-07-03 | 323 | 323 | 319 | 319 | 31,800 | 319 |
| 2024-07-02 | 321 | 323 | 320 | 323 | 17,300 | 323 |
| 2024-07-01 | 323 | 323 | 319 | 322 | 25,100 | 322 |
| 2024-06-28 | 320 | 322 | 319 | 321 | 24,600 | 321 |
| 2024-06-27 | 322 | 324 | 321 | 321 | 18,500 | 321 |
| 2024-06-26 | 320 | 324 | 319 | 324 | 19,900 | 324 |
| 2024-06-25 | 318 | 322 | 318 | 322 | 20,600 | 322 |
| 2024-06-24 | 320 | 320 | 316 | 318 | 26,100 | 318 |
| 2024-06-21 | 318 | 320 | 317 | 317 | 29,000 | 317 |
| 2024-06-20 | 323 | 323 | 317 | 317 | 30,000 | 317 |
| 2024-06-19 | 321 | 324 | 318 | 318 | 15,100 | 318 |
| 2024-06-18 | 319 | 322 | 317 | 318 | 20,100 | 318 |
| 2024-06-17 | 320 | 322 | 316 | 322 | 37,700 | 322 |
| 2024-06-14 | 322 | 328 | 321 | 322 | 23,000 | 322 |
| 2024-06-13 | 328 | 330 | 322 | 322 | 25,200 | 322 |
| 2024-06-12 | 321 | 331 | 321 | 330 | 54,600 | 330 |
| 2024-06-11 | 316 | 326 | 314 | 323 | 80,700 | 323 |
| 2024-06-10 | 314 | 316 | 314 | 316 | 16,000 | 316 |
| 2024-06-07 | 315 | 316 | 314 | 314 | 14,900 | 314 |
| 2024-06-06 | 313 | 318 | 312 | 317 | 74,700 | 317 |
| 2024-06-05 | 313 | 315 | 312 | 312 | 25,200 | 312 |
| 2024-06-04 | 313 | 316 | 313 | 314 | 20,200 | 314 |
| 2024-06-03 | 314 | 316 | 313 | 314 | 17,100 | 314 |
| 2024-05-31 | 312 | 314 | 312 | 314 | 13,100 | 314 |
| 2024-05-30 | 312 | 313 | 307 | 312 | 55,200 | 312 |
| 2024-05-29 | 315 | 316 | 311 | 311 | 70,900 | 311 |
| 2024-05-28 | 318 | 319 | 315 | 315 | 26,600 | 315 |
| 2024-05-27 | 318 | 318 | 315 | 317 | 30,500 | 317 |
| 2024-05-24 | 316 | 318 | 315 | 318 | 20,300 | 318 |
| 2024-05-23 | 318 | 319 | 315 | 317 | 45,100 | 317 |
| 2024-05-22 | 320 | 320 | 317 | 319 | 21,400 | 319 |
| 2024-05-21 | 320 | 320 | 317 | 319 | 47,200 | 319 |
| 2024-05-20 | 319 | 321 | 318 | 320 | 18,000 | 320 |
| 2024-05-17 | 322 | 322 | 317 | 317 | 33,700 | 317 |
| 2024-05-16 | 320 | 320 | 317 | 320 | 45,200 | 320 |
| 2024-05-15 | 319 | 325 | 319 | 319 | 66,500 | 319 |
| 2024-05-14 | 319 | 321 | 317 | 318 | 45,100 | 318 |
| 2024-05-13 | 321 | 323 | 318 | 319 | 97,500 | 319 |
| 2024-05-10 | 333 | 339 | 330 | 335 | 86,100 | 335 |
| 2024-05-09 | 331 | 335 | 330 | 330 | 33,800 | 330 |
| 2024-05-08 | 331 | 332 | 328 | 328 | 48,400 | 328 |
| 2024-05-07 | 325 | 329 | 325 | 328 | 45,700 | 328 |
| 2024-05-02 | 325 | 326 | 324 | 324 | 18,000 | 324 |
| 2024-05-01 | 323 | 325 | 323 | 324 | 8,100 | 324 |
| 2024-04-30 | 326 | 326 | 320 | 324 | 60,800 | 324 |
| 2024-04-26 | 322 | 324 | 318 | 319 | 176,600 | 319 |
| 2024-04-25 | 324 | 324 | 321 | 321 | 28,900 | 321 |
| 2024-04-24 | 323 | 324 | 321 | 321 | 74,400 | 321 |
| 2024-04-23 | 324 | 325 | 322 | 323 | 24,600 | 323 |
| 2024-04-22 | 316 | 324 | 316 | 322 | 59,300 | 322 |
| 2024-04-19 | 320 | 321 | 315 | 317 | 83,100 | 317 |
| 2024-04-18 | 319 | 323 | 319 | 320 | 33,900 | 320 |
| 2024-04-17 | 326 | 326 | 319 | 320 | 143,800 | 320 |
| 2024-04-16 | 330 | 331 | 325 | 326 | 105,000 | 326 |
| 2024-04-15 | 331 | 332 | 330 | 331 | 53,400 | 331 |
| 2024-04-12 | 336 | 337 | 333 | 333 | 36,900 | 333 |
| 2024-04-11 | 334 | 336 | 332 | 336 | 22,000 | 336 |
| 2024-04-10 | 333 | 337 | 333 | 335 | 38,600 | 335 |
| 2024-04-09 | 332 | 335 | 330 | 333 | 76,300 | 333 |
| 2024-04-08 | 335 | 335 | 330 | 332 | 66,900 | 332 |
| 2024-04-05 | 335 | 336 | 330 | 332 | 83,300 | 332 |
| 2024-04-04 | 336 | 338 | 335 | 335 | 55,300 | 335 |
| 2024-04-03 | 337 | 339 | 336 | 336 | 44,000 | 336 |
| 2024-04-02 | 342 | 342 | 336 | 337 | 91,500 | 337 |
| 2024-04-01 | 343 | 343 | 340 | 340 | 30,500 | 340 |
| 2024-03-29 | 339 | 344 | 338 | 342 | 89,600 | 342 |
| 2024-03-28 | 340 | 342 | 337 | 337 | 68,100 | 337 |
| 2024-03-27 | 341 | 342 | 339 | 339 | 42,500 | 339 |
| 2024-03-26 | 340 | 342 | 339 | 341 | 94,000 | 341 |
| 2024-03-25 | 345 | 348 | 342 | 342 | 64,300 | 342 |
| 2024-03-22 | 342 | 344 | 340 | 342 | 54,900 | 342 |
| 2024-03-21 | 346 | 346 | 341 | 341 | 42,200 | 341 |
| 2024-03-19 | 343 | 344 | 340 | 344 | 45,800 | 344 |
| 2024-03-18 | 337 | 350 | 336 | 346 | 119,400 | 346 |
| 2024-03-15 | 336 | 337 | 335 | 335 | 21,200 | 335 |
| 2024-03-14 | 335 | 339 | 335 | 336 | 38,600 | 336 |
| 2024-03-13 | 337 | 338 | 333 | 334 | 47,700 | 334 |
| 2024-03-12 | 333 | 338 | 329 | 335 | 64,000 | 335 |
| 2024-03-11 | 338 | 340 | 328 | 333 | 207,300 | 333 |
| 2024-03-08 | 344 | 347 | 342 | 342 | 59,100 | 342 |
| 2024-03-07 | 345 | 353 | 344 | 344 | 154,300 | 344 |
| 2024-03-06 | 335 | 342 | 335 | 339 | 77,400 | 339 |
| 2024-03-05 | 339 | 339 | 332 | 335 | 117,800 | 335 |
| 2024-03-04 | 342 | 342 | 337 | 338 | 91,700 | 338 |
| 2024-03-01 | 343 | 344 | 338 | 341 | 78,800 | 341 |
| 2024-02-29 | 345 | 346 | 339 | 343 | 123,900 | 343 |
| 2024-02-28 | 346 | 350 | 345 | 345 | 47,500 | 345 |
| 2024-02-27 | 348 | 350 | 345 | 345 | 54,400 | 345 |
| 2024-02-26 | 348 | 351 | 342 | 347 | 184,500 | 347 |
| 2024-02-22 | 347 | 350 | 342 | 345 | 105,500 | 345 |
| 2024-02-21 | 345 | 347 | 343 | 345 | 52,100 | 345 |
| 2024-02-20 | 348 | 351 | 343 | 345 | 178,100 | 345 |
| 2024-02-19 | 340 | 346 | 337 | 342 | 116,700 | 342 |
| 2024-02-16 | 336 | 342 | 333 | 338 | 124,200 | 338 |
| 2024-02-15 | 345 | 345 | 332 | 332 | 325,800 | 332 |
| 2024-02-14 | 351 | 351 | 341 | 344 | 208,600 | 344 |
| 2024-02-13 | 349 | 354 | 346 | 351 | 771,800 | 351 |
| 2024-02-09 | 405 | 413 | 405 | 413 | 140,200 | 413 |
| 2024-02-08 | 405 | 411 | 403 | 407 | 80,000 | 407 |
| 2024-02-07 | 404 | 404 | 401 | 404 | 78,100 | 404 |
| 2024-02-06 | 405 | 405 | 400 | 404 | 63,700 | 404 |
| 2024-02-05 | 407 | 407 | 403 | 405 | 49,400 | 405 |
| 2024-02-02 | 404 | 408 | 403 | 408 | 36,500 | 408 |
| 2024-02-01 | 406 | 410 | 404 | 404 | 47,100 | 404 |
| 2024-01-31 | 404 | 413 | 403 | 411 | 78,100 | 411 |
| 2024-01-30 | 404 | 414 | 404 | 404 | 250,100 | 404 |
| 2024-01-29 | 404 | 406 | 401 | 404 | 61,100 | 404 |
| 2024-01-26 | 406 | 407 | 403 | 404 | 67,100 | 404 |
| 2024-01-25 | 404 | 408 | 400 | 405 | 79,500 | 405 |
| 2024-01-24 | 401 | 406 | 400 | 401 | 84,800 | 401 |
| 2024-01-23 | 397 | 399 | 394 | 397 | 56,400 | 397 |
| 2024-01-22 | 389 | 397 | 387 | 396 | 116,700 | 396 |
| 2024-01-19 | 389 | 389 | 382 | 385 | 95,800 | 385 |
| 2024-01-18 | 392 | 392 | 387 | 388 | 61,700 | 388 |
| 2024-01-17 | 395 | 397 | 391 | 391 | 44,400 | 391 |
| 2024-01-16 | 399 | 400 | 394 | 394 | 105,900 | 394 |
| 2024-01-15 | 399 | 402 | 398 | 399 | 54,700 | 399 |
| 2024-01-12 | 401 | 402 | 397 | 399 | 79,100 | 399 |
| 2024-01-11 | 402 | 403 | 401 | 402 | 31,800 | 402 |
| 2024-01-10 | 402 | 403 | 400 | 401 | 41,600 | 401 |
| 2024-01-09 | 403 | 405 | 399 | 402 | 65,600 | 402 |
| 2024-01-05 | 404 | 404 | 400 | 401 | 31,400 | 401 |
| 2024-01-04 | 402 | 405 | 398 | 403 | 58,900 | 403 |
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
