4284 (株)ソルクシーズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	358	361	355	357	31,500	357
2022-12-29	350	358	349	355	66,400	355
2022-12-28	363	363	360	362	72,700	362
2022-12-27	362	366	362	365	53,500	365
2022-12-26	365	365	361	361	44,900	361
2022-12-23	355	370	355	365	140,000	365
2022-12-22	361	364	360	360	60,600	360
2022-12-21	369	369	360	361	149,300	361
2022-12-20	373	375	363	369	88,900	369
2022-12-19	367	375	367	371	50,600	371
2022-12-16	366	376	366	369	73,900	369
2022-12-15	368	369	367	369	24,100	369
2022-12-14	367	369	367	369	34,300	369
2022-12-13	368	369	366	367	35,800	367
2022-12-12	367	368	365	365	24,800	365
2022-12-09	363	367	363	365	19,600	365
2022-12-08	370	370	363	364	44,500	364
2022-12-07	364	369	364	365	32,000	365
2022-12-06	367	370	365	366	38,800	366
2022-12-05	370	370	364	369	42,700	369
2022-12-02	368	369	363	366	51,400	366
2022-12-01	373	373	367	368	34,200	368
2022-11-30	376	376	368	369	56,400	369
2022-11-29	371	373	368	371	42,500	371
2022-11-28	378	378	372	372	45,700	372
2022-11-25	373	376	373	374	52,600	374
2022-11-24	371	374	369	374	45,900	374
2022-11-22	366	370	366	370	67,000	370
2022-11-21	365	366	363	365	25,800	365
2022-11-18	366	368	363	363	34,400	363
2022-11-17	364	367	363	365	24,600	365
2022-11-16	362	364	361	361	24,300	361
2022-11-15	360	365	360	360	59,700	360
2022-11-14	360	364	358	360	76,200	360
2022-11-11	366	370	365	370	63,600	370
2022-11-10	358	365	358	364	43,700	364
2022-11-09	366	366	358	360	104,700	360
2022-11-08	361	363	358	358	45,200	358
2022-11-07	357	360	354	359	42,100	359
2022-11-04	363	363	353	354	89,000	354
2022-11-02	370	371	366	366	29,900	366
2022-11-01	375	375	368	370	46,600	370
2022-10-31	372	374	370	372	54,700	372
2022-10-28	388	388	370	370	261,700	370
2022-10-27	369	375	364	373	103,400	373
2022-10-26	363	370	363	366	82,000	366
2022-10-25	365	365	360	362	35,700	362
2022-10-24	367	367	362	363	29,600	363
2022-10-21	366	369	362	363	42,300	363
2022-10-20	370	370	363	366	118,400	366
2022-10-19	358	362	356	360	34,800	360
2022-10-18	356	361	356	358	69,800	358
2022-10-17	351	355	351	353	30,600	353
2022-10-14	355	359	352	357	64,600	357
2022-10-13	355	355	349	350	45,200	350
2022-10-12	352	357	349	357	40,000	357
2022-10-11	360	360	351	353	49,100	353
2022-10-07	361	366	361	363	27,800	363
2022-10-06	358	365	358	364	41,400	364
2022-10-05	360	361	358	360	39,100	360
2022-10-04	355	360	354	357	150,300	357
2022-10-03	353	354	347	350	48,000	350
2022-09-30	356	357	354	355	57,200	355
2022-09-29	355	362	355	362	54,600	362
2022-09-28	354	354	346	354	79,700	354
2022-09-27	352	357	351	351	42,600	351
2022-09-26	361	361	351	351	105,100	351
2022-09-22	360	364	359	360	31,600	360
2022-09-21	362	364	359	364	44,800	364
2022-09-20	365	368	361	364	44,600	364
2022-09-16	365	369	364	364	43,600	364
2022-09-15	370	370	366	366	48,500	366
2022-09-14	367	372	366	367	40,000	367
2022-09-13	373	376	372	375	25,500	375
2022-09-12	375	379	373	373	63,600	373
2022-09-09	372	375	372	373	48,000	373
2022-09-08	370	374	370	374	43,100	374
2022-09-07	371	372	365	368	56,900	368
2022-09-06	372	375	370	371	31,000	371
2022-09-05	365	376	364	372	116,200	372
2022-09-02	369	370	363	367	49,300	367
2022-09-01	372	372	366	367	62,900	367
2022-08-31	371	375	370	375	37,900	375
2022-08-30	376	377	370	372	68,000	372
2022-08-29	368	389	367	376	325,700	376
2022-08-26	375	378	374	374	33,200	374
2022-08-25	368	375	368	375	68,200	375
2022-08-24	367	369	366	368	39,400	368
2022-08-23	367	371	366	366	71,500	366
2022-08-22	371	372	367	371	55,200	371
2022-08-19	373	377	372	373	44,500	373
2022-08-18	369	376	367	374	56,700	374
2022-08-17	368	373	366	373	96,000	373
2022-08-16	365	368	363	367	74,500	367
2022-08-15	367	368	362	365	90,800	365
2022-08-12	362	374	362	366	103,400	366
2022-08-10	369	369	361	365	64,300	365
2022-08-09	368	369	364	369	50,300	369
2022-08-08	374	374	367	367	60,400	367
2022-08-05	367	384	367	374	239,800	374
2022-08-04	367	371	367	371	20,400	371
2022-08-03	369	369	364	369	45,200	369
2022-08-02	371	372	365	366	36,900	366
2022-08-01	368	373	365	373	36,200	373
2022-07-29	369	370	365	368	45,000	368
2022-07-28	375	375	362	367	199,400	367
2022-07-27	376	377	370	371	52,700	371
2022-07-26	376	380	375	378	43,400	378
2022-07-25	378	381	376	377	47,900	377
2022-07-22	374	382	374	381	74,500	381
2022-07-21	373	377	373	377	52,300	377
2022-07-20	368	374	368	373	63,700	373
2022-07-19	365	367	357	366	124,600	366
2022-07-15	362	364	357	357	71,400	357
2022-07-14	364	368	363	367	24,900	367
2022-07-13	360	367	358	367	64,800	367
2022-07-12	369	369	361	362	85,800	362
2022-07-11	370	376	368	376	105,500	376
2022-07-08	375	376	366	369	103,900	369
2022-07-07	368	371	362	368	68,500	368
2022-07-06	370	376	366	369	59,100	369
2022-07-05	371	376	369	374	27,500	374
2022-07-04	379	379	364	368	87,900	368
2022-07-01	373	382	368	374	123,700	374
2022-06-30	382	382	370	370	78,500	370
2022-06-29	381	388	375	385	106,500	385
2022-06-28	384	386	379	382	60,700	382
2022-06-27	390	394	383	387	135,500	387
2022-06-24	369	382	365	380	92,100	380
2022-06-23	362	368	360	363	66,500	363
2022-06-22	374	374	360	363	114,800	363
2022-06-21	356	369	356	366	70,200	366
2022-06-20	377	379	354	355	136,200	355
2022-06-17	362	396	361	376	379,800	376
2022-06-16	362	367	360	360	34,300	360
2022-06-15	366	369	359	359	45,000	359
2022-06-14	362	368	359	366	49,200	366
2022-06-13	373	377	368	370	53,700	370
2022-06-10	396	396	381	381	55,600	381
2022-06-09	383	393	383	388	55,100	388
2022-06-08	386	387	383	383	31,600	383
2022-06-07	385	393	382	385	108,800	385
2022-06-06	377	383	377	381	21,900	381
2022-06-03	383	383	378	381	27,200	381
2022-06-02	379	381	375	381	33,200	381
2022-06-01	377	384	377	383	26,500	383
2022-05-31	381	381	375	378	37,100	378
2022-05-30	370	384	369	384	101,300	384
2022-05-27	367	368	360	365	21,500	365
2022-05-26	362	368	362	362	44,000	362
2022-05-25	361	361	356	356	45,000	356
2022-05-24	370	373	361	361	28,700	361
2022-05-23	370	373	366	370	42,500	370
2022-05-20	358	365	357	365	25,900	365
2022-05-19	358	361	355	358	34,100	358
2022-05-18	361	366	360	366	29,000	366
2022-05-17	358	362	356	360	35,300	360
2022-05-16	371	372	357	360	59,400	360
2022-05-13	360	373	360	367	57,500	367
2022-05-12	369	371	357	358	77,400	358
2022-05-11	374	378	369	370	72,000	370
2022-05-10	380	383	373	380	50,300	380
2022-05-09	390	390	382	382	35,100	382
2022-05-06	386	393	385	391	35,500	391
2022-05-02	385	393	385	390	22,500	390
2022-04-28	388	396	387	393	45,900	393
2022-04-27	385	388	373	387	99,800	387
2022-04-26	383	389	382	387	40,700	387
2022-04-25	386	386	382	383	44,100	383
2022-04-22	393	394	388	393	30,400	393
2022-04-21	399	400	392	398	35,100	398
2022-04-20	398	402	396	399	35,200	399
2022-04-19	397	399	393	394	48,400	394
2022-04-18	397	399	388	397	50,400	397
2022-04-15	399	400	395	398	26,900	398
2022-04-14	398	402	397	402	17,800	402
2022-04-13	393	399	390	399	50,400	399
2022-04-12	400	402	390	392	73,500	392
2022-04-11	403	403	398	402	47,100	402
2022-04-08	399	403	396	403	37,500	403
2022-04-07	401	403	395	396	46,100	396
2022-04-06	408	410	402	406	40,900	406
2022-04-05	413	417	407	411	48,400	411
2022-04-04	408	409	404	406	20,800	406
2022-04-01	402	408	398	406	48,000	406
2022-03-31	406	411	406	408	24,700	408
2022-03-30	410	411	405	411	48,500	411
2022-03-29	401	410	400	410	35,400	410
2022-03-28	406	407	400	400	50,000	400
2022-03-25	410	410	400	407	55,700	407
2022-03-24	402	412	400	412	43,900	412
2022-03-23	411	412	406	406	68,400	406
2022-03-22	412	412	406	410	67,700	410
2022-03-18	394	400	394	400	63,100	400
2022-03-17	395	396	387	392	68,500	392
2022-03-16	387	388	382	388	34,700	388
2022-03-15	374	380	373	380	33,400	380
2022-03-14	373	378	369	374	37,400	374
2022-03-11	365	371	359	368	59,300	368
2022-03-10	372	374	366	372	88,000	372
2022-03-09	346	361	346	358	93,700	358
2022-03-08	353	368	344	347	209,600	347
2022-03-07	383	390	352	360	169,400	360
2022-03-04	398	399	389	389	69,100	389
2022-03-03	408	408	399	400	36,400	400
2022-03-02	411	412	400	400	51,500	400
2022-03-01	410	416	409	412	48,400	412
2022-02-28	397	406	395	405	48,600	405
2022-02-25	392	399	389	399	58,400	399
2022-02-24	394	396	378	385	96,900	385
2022-02-22	400	405	395	398	65,200	398
2022-02-21	404	407	400	402	36,400	402
2022-02-18	406	414	405	409	39,600	409
2022-02-17	417	420	408	412	48,400	412
2022-02-16	414	423	412	415	88,900	415
2022-02-15	413	413	403	404	52,300	404
2022-02-14	419	419	405	407	85,100	407
2022-02-10	426	436	425	435	76,200	435
2022-02-09	418	425	416	425	36,200	425
2022-02-08	418	422	416	416	31,100	416
2022-02-07	429	429	416	418	37,900	418
2022-02-04	417	424	415	421	34,200	421
2022-02-03	420	423	417	421	37,600	421
2022-02-02	417	423	412	423	40,700	423
2022-02-01	412	420	407	410	59,300	410
2022-01-31	400	410	400	409	61,700	409
2022-01-28	399	402	390	400	73,700	400
2022-01-27	414	416	390	392	110,200	392
2022-01-26	407	418	407	412	72,100	412
2022-01-25	421	421	407	408	49,400	408
2022-01-24	417	424	411	424	72,300	424
2022-01-21	408	417	405	417	55,300	417
2022-01-20	403	416	403	412	80,300	412
2022-01-19	415	419	400	402	121,700	402
2022-01-18	424	426	418	419	42,600	419
2022-01-17	425	429	420	420	46,000	420
2022-01-14	428	428	419	424	98,400	424
2022-01-13	441	441	433	433	40,400	433
2022-01-12	438	443	435	442	33,700	442
2022-01-11	435	435	425	431	54,900	431
2022-01-07	432	436	422	427	76,800	427
2022-01-06	440	440	422	427	148,800	427
2022-01-05	453	454	442	444	60,500	444
2022-01-04	452	456	446	453	31,800	453

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4284 (株)ソルクシーズ の時系列データ [2022年度]

4284 (株)ソルクシーズの時系列データ [2022年度]