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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 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