4284 (株)ソルクシーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	401	402	399	402	26,500	402
2023-12-28	409	409	397	401	80,900	401
2023-12-27	406	412	405	412	50,200	412
2023-12-26	404	409	404	405	36,900	405
2023-12-25	407	408	401	406	38,100	406
2023-12-22	405	408	404	404	34,800	404
2023-12-21	410	410	403	405	48,600	405
2023-12-20	410	411	408	408	29,400	408
2023-12-19	406	410	405	410	41,900	410
2023-12-18	410	410	403	405	27,800	405
2023-12-15	408	410	405	409	22,100	409
2023-12-14	410	411	404	407	46,500	407
2023-12-13	412	412	408	411	14,000	411
2023-12-12	414	414	408	410	34,200	410
2023-12-11	410	412	409	412	30,600	412
2023-12-08	408	409	404	405	58,400	405
2023-12-07	414	414	410	410	23,800	410
2023-12-06	409	417	409	417	45,300	417
2023-12-05	413	414	408	409	64,300	409
2023-12-04	416	417	412	415	38,500	415
2023-12-01	419	419	416	417	19,400	417
2023-11-30	417	420	416	419	39,400	419
2023-11-29	422	425	417	420	53,000	420
2023-11-28	422	424	418	422	29,600	422
2023-11-27	420	426	420	420	57,000	420
2023-11-24	420	422	418	420	50,100	420
2023-11-22	415	423	415	420	46,000	420
2023-11-21	409	419	409	417	91,600	417
2023-11-20	410	415	409	409	60,500	409
2023-11-17	406	410	406	410	17,900	410
2023-11-16	408	410	406	406	27,900	406
2023-11-15	410	411	407	410	33,400	410
2023-11-14	407	410	407	408	29,800	408
2023-11-13	412	414	407	409	49,800	409
2023-11-10	412	413	405	411	101,600	411
2023-11-09	406	414	405	413	40,500	413
2023-11-08	410	414	404	406	56,800	406
2023-11-07	413	414	409	411	14,700	411
2023-11-06	412	413	408	412	36,700	412
2023-11-02	407	412	404	407	48,400	407
2023-11-01	407	410	405	407	37,000	407
2023-10-31	405	406	398	406	65,700	406
2023-10-30	415	415	395	395	247,200	395
2023-10-27	407	415	406	414	57,400	414
2023-10-26	402	407	402	406	56,300	406
2023-10-25	406	409	403	405	44,100	405
2023-10-24	397	408	392	404	106,100	404
2023-10-23	403	405	399	399	49,100	399
2023-10-20	410	412	407	408	25,500	408
2023-10-19	411	417	409	413	49,300	413
2023-10-18	412	416	410	416	23,200	416
2023-10-17	408	414	408	412	47,800	412
2023-10-16	412	414	406	407	37,100	407
2023-10-13	425	425	413	413	96,700	413
2023-10-12	426	430	424	429	44,800	429
2023-10-11	434	437	429	429	48,800	429
2023-10-10	435	441	434	437	65,100	437
2023-10-06	435	439	431	435	81,600	435
2023-10-05	424	434	424	434	88,500	434
2023-10-04	428	433	423	423	111,700	423
2023-10-03	454	454	440	440	59,000	440
2023-10-02	454	467	454	454	93,400	454
2023-09-29	455	462	453	454	61,200	454
2023-09-28	465	466	456	458	77,900	458
2023-09-27	465	467	455	466	127,000	466
2023-09-26	458	482	457	466	537,000	466
2023-09-25	420	457	417	452	545,200	452
2023-09-22	412	418	410	414	72,300	414
2023-09-21	418	418	414	414	64,800	414
2023-09-20	423	423	416	417	41,900	417
2023-09-19	425	425	420	425	41,400	425
2023-09-15	427	431	421	423	109,800	423
2023-09-14	431	432	426	426	49,100	426
2023-09-13	436	439	431	431	94,800	431
2023-09-12	431	437	431	434	87,300	434
2023-09-11	432	434	429	431	48,900	431
2023-09-08	425	434	425	430	86,800	430
2023-09-07	430	430	427	429	93,100	429
2023-09-06	427	435	427	429	107,600	429
2023-09-05	426	427	423	426	59,200	426
2023-09-04	420	425	415	423	123,700	423
2023-09-01	415	418	414	418	28,000	418
2023-08-31	418	418	414	416	34,700	416
2023-08-30	416	416	411	414	29,800	414
2023-08-29	408	413	407	412	33,200	412
2023-08-28	405	409	404	408	35,500	408
2023-08-25	405	405	399	402	40,700	402
2023-08-24	405	406	403	405	17,900	405
2023-08-23	400	405	400	403	41,100	403
2023-08-22	404	404	400	400	50,300	400
2023-08-21	399	406	398	401	30,300	401
2023-08-18	394	401	392	399	98,200	399
2023-08-17	396	398	389	394	66,000	394
2023-08-16	399	400	396	398	46,400	398
2023-08-15	394	400	393	400	102,800	400
2023-08-14	396	401	389	395	245,000	395
2023-08-10	413	417	401	402	238,800	402
2023-08-09	424	427	420	421	82,100	421
2023-08-08	424	427	420	423	89,800	423
2023-08-07	422	426	416	424	41,500	424
2023-08-04	418	425	417	421	47,900	421
2023-08-03	427	427	420	421	46,800	421
2023-08-02	432	432	426	426	36,100	426
2023-08-01	427	434	425	432	40,700	432
2023-07-31	426	429	426	427	36,300	427
2023-07-28	428	428	419	421	235,300	421
2023-07-27	426	432	426	431	57,200	431
2023-07-26	428	428	422	425	29,400	425
2023-07-25	430	431	424	425	106,300	425
2023-07-24	429	432	429	430	33,700	430
2023-07-21	430	432	428	429	49,400	429
2023-07-20	434	434	431	432	51,600	432
2023-07-19	427	436	426	434	84,300	434
2023-07-18	426	429	423	425	36,700	425
2023-07-14	430	430	419	426	96,500	426
2023-07-13	422	425	421	423	53,800	423
2023-07-12	429	429	423	424	55,000	424
2023-07-11	427	430	425	429	53,000	429
2023-07-10	426	432	426	427	45,800	427
2023-07-07	430	432	423	426	77,500	426
2023-07-06	440	440	433	435	72,800	435
2023-07-05	450	450	441	443	73,700	443
2023-07-04	449	451	445	447	38,000	447
2023-07-03	453	457	451	452	73,900	452
2023-06-30	452	454	447	451	61,400	451
2023-06-29	448	454	448	452	62,600	452
2023-06-28	457	460	449	451	112,000	451
2023-06-27	445	451	441	449	83,300	449
2023-06-26	442	456	440	445	109,400	445
2023-06-23	446	447	434	441	92,400	441
2023-06-22	451	453	441	441	124,600	441
2023-06-21	452	460	450	456	86,400	456
2023-06-20	455	457	448	454	106,300	454
2023-06-19	448	458	444	457	135,200	457
2023-06-16	434	443	433	440	93,200	440
2023-06-15	436	444	433	437	106,000	437
2023-06-14	448	448	429	431	226,000	431
2023-06-13	445	451	440	446	156,100	446
2023-06-12	445	445	438	441	105,400	441
2023-06-09	446	449	442	445	84,600	445
2023-06-08	449	453	438	440	163,700	440
2023-06-07	459	461	446	452	272,300	452
2023-06-06	454	463	451	455	243,800	455
2023-06-05	452	455	444	450	285,000	450
2023-06-02	425	447	422	444	437,300	444
2023-06-01	414	421	413	420	139,700	420
2023-05-31	420	422	412	416	150,800	416
2023-05-30	414	422	408	418	199,700	418
2023-05-29	408	418	403	412	189,500	412
2023-05-26	407	410	402	402	101,800	402
2023-05-25	414	416	404	405	171,600	405
2023-05-24	386	416	384	409	361,700	409
2023-05-23	394	394	383	388	51,400	388
2023-05-22	383	392	381	392	63,700	392
2023-05-19	389	389	382	382	77,700	382
2023-05-18	394	394	383	386	82,000	386
2023-05-17	393	393	387	387	71,600	387
2023-05-16	394	394	386	392	93,000	392
2023-05-15	388	394	381	394	108,200	394
2023-05-12	390	399	383	386	141,900	386
2023-05-11	388	403	377	390	736,200	390
2023-05-10	362	362	360	360	50,700	360
2023-05-09	358	362	358	360	78,400	360
2023-05-08	358	359	357	358	44,900	358
2023-05-02	356	357	355	357	42,500	357
2023-05-01	360	360	354	357	55,000	357
2023-04-28	354	358	352	358	61,200	358
2023-04-27	358	358	351	351	199,000	351
2023-04-26	356	356	353	356	80,600	356
2023-04-25	357	360	356	357	71,000	357
2023-04-24	359	359	353	354	65,800	354
2023-04-21	353	354	350	352	75,200	352
2023-04-20	357	358	353	353	65,800	353
2023-04-19	358	359	356	358	35,600	358
2023-04-18	356	359	354	359	33,000	359
2023-04-17	356	357	353	355	50,400	355
2023-04-14	356	358	353	357	58,600	357
2023-04-13	351	356	351	355	52,500	355
2023-04-12	354	354	351	351	25,100	351
2023-04-11	354	354	350	353	79,100	353
2023-04-10	346	352	346	352	62,000	352
2023-04-07	345	346	341	344	47,400	344
2023-04-06	345	347	342	344	51,600	344
2023-04-05	351	351	344	345	70,300	345
2023-04-04	354	354	351	351	35,100	351
2023-04-03	352	355	346	354	84,800	354
2023-03-31	345	350	345	350	53,600	350
2023-03-30	345	347	343	345	42,600	345
2023-03-29	341	345	339	345	106,700	345
2023-03-28	344	344	340	343	39,800	343
2023-03-27	339	343	338	341	82,800	341
2023-03-24	339	340	335	338	82,400	338
2023-03-23	341	341	336	340	92,400	340
2023-03-22	340	345	336	342	65,200	342
2023-03-20	337	340	335	335	45,800	335
2023-03-17	338	342	336	338	50,800	338
2023-03-16	333	337	331	333	108,400	333
2023-03-15	342	342	335	339	108,700	339
2023-03-14	349	349	338	339	111,900	339
2023-03-13	350	350	343	350	99,300	350
2023-03-10	355	357	352	352	88,200	352
2023-03-09	362	362	356	359	70,400	359
2023-03-08	357	362	356	359	112,100	359
2023-03-07	358	358	356	357	32,800	357
2023-03-06	359	360	353	358	99,800	358
2023-03-03	357	360	354	357	63,200	357
2023-03-02	361	361	357	357	27,300	357
2023-03-01	362	362	358	362	23,300	362
2023-02-28	362	362	359	360	32,500	360
2023-02-27	359	361	359	361	33,000	361
2023-02-24	356	358	354	358	26,400	358
2023-02-22	357	358	354	355	34,300	355
2023-02-21	364	364	358	360	60,400	360
2023-02-20	356	360	354	360	27,200	360
2023-02-17	350	355	350	352	44,900	352
2023-02-16	354	355	352	352	41,500	352
2023-02-15	355	355	350	352	68,400	352
2023-02-14	359	362	355	355	23,300	355
2023-02-13	355	361	355	357	101,400	357
2023-02-10	357	363	355	355	118,400	355
2023-02-09	362	367	361	365	30,400	365
2023-02-08	364	366	363	363	37,900	363
2023-02-07	365	367	364	365	59,000	365
2023-02-06	361	366	361	365	56,000	365
2023-02-03	357	361	357	360	35,400	360
2023-02-02	358	359	355	357	53,600	357
2023-02-01	354	357	354	355	44,700	355
2023-01-31	351	354	351	352	57,700	352
2023-01-30	355	355	351	351	150,000	351
2023-01-27	354	354	352	352	21,300	352
2023-01-26	354	354	350	354	50,700	354
2023-01-25	353	354	351	352	42,900	352
2023-01-24	350	355	350	354	46,400	354
2023-01-23	349	350	347	349	50,600	349
2023-01-20	344	348	344	346	46,000	346
2023-01-19	347	347	342	344	36,600	344
2023-01-18	341	348	340	347	62,100	347
2023-01-17	342	345	341	341	52,200	341
2023-01-16	348	348	343	343	50,500	343
2023-01-13	351	353	348	348	56,800	348
2023-01-12	353	354	351	351	59,300	351
2023-01-11	353	355	352	352	29,200	352
2023-01-10	355	355	351	351	27,300	351
2023-01-06	350	352	349	352	27,700	352
2023-01-05	354	354	350	350	42,000	350
2023-01-04	354	358	353	354	42,300	354

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11月
日	月	火	水	木	金	土
« 10月31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

4284 (株)ソルクシーズ の時系列データ [2023年度]

4284 (株)ソルクシーズの時系列データ [2023年度]