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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
