5871 SOLIZE(株) 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
2024-10-031,7601,7801,7411,7786,7001,778
2024-10-021,8031,8291,7401,7578,9001,757
2024-10-011,8291,8731,7951,8296,0001,829
2024-09-301,8151,8571,7951,8348,9001,834
2024-09-271,9061,9061,8501,8959,1001,895
2024-09-261,9381,9431,8881,9006,4001,900
2024-09-251,9872,0001,9191,95120,6001,951
2024-09-241,9291,9291,8711,8936,9001,893
2024-09-201,8861,9201,8771,90413,0001,904
2024-09-191,8141,8881,8141,8865,7001,886
2024-09-181,8531,8601,7801,8257,0001,825
2024-09-171,9011,9221,8011,8306,5001,830
2024-09-131,8781,9101,8381,9103,9001,910
2024-09-121,8321,8951,7811,89211,6001,892
2024-09-111,8751,8991,7701,8098,1001,809
2024-09-101,9211,9501,8621,86210,5001,862
2024-09-091,7881,9031,7881,89410,0001,894
2024-09-061,9211,9211,8401,85215,8001,852
2024-09-051,9422,0291,9011,93414,5001,934
2024-09-042,0102,0591,9411,97721,3001,977
2024-09-032,0462,0992,0172,06029,1002,060
2024-09-021,9502,1641,9502,04666,3002,046
2024-08-301,9181,9581,8981,9106,2001,910
2024-08-291,9161,9801,9111,9159,6001,915
2024-08-281,9061,9971,8951,92914,5001,929
2024-08-271,9131,9481,8951,90817,3001,908
2024-08-261,8871,9781,8791,92917,8001,929
2024-08-231,9282,0221,8851,90355,3001,903
2024-08-221,8181,8971,8181,84812,0001,848
2024-08-211,8021,8411,8001,82816,1001,828
2024-08-201,7671,8601,7671,84116,9001,841
2024-08-191,8351,8701,7251,76034,9001,760
2024-08-161,7921,8781,7921,83523,8001,835
2024-08-151,7211,8211,7211,76426,7001,764
2024-08-141,7101,7901,6691,76034,7001,760
2024-08-131,5531,7321,5211,70547,5001,705
2024-08-091,5001,5551,4811,53336,6001,533
2024-08-081,5301,5931,4491,50879,1001,508
2024-08-071,5141,7291,5141,610121,2001,610
2024-08-061,4101,6351,4101,56792,7001,567
2024-08-051,4891,6351,3691,36994,1001,369
2024-08-021,9371,9371,7501,76951,9001,769
2024-08-012,1442,1502,0032,03220,6002,032
2024-07-312,1252,1622,0582,11314,2002,113
2024-07-302,1002,1402,0612,13112,0002,131
2024-07-292,0702,1352,0362,13011,7002,130
2024-07-262,0622,1292,0502,05024,8002,050
2024-07-252,1932,1932,0682,07060,1002,070
2024-07-242,2762,3232,2402,24313,1002,243
2024-07-232,2692,3252,2602,29910,1002,299
2024-07-222,3462,3462,2612,26526,1002,265
2024-07-192,3082,3752,2962,34611,0002,346
2024-07-182,3512,3512,3032,30620,1002,306
2024-07-172,4452,4462,3522,39218,1002,392
2024-07-162,4462,4462,3802,41913,8002,419
2024-07-122,3002,4352,2952,42938,5002,429
2024-07-112,2292,3222,2222,29522,0002,295
2024-07-102,2932,2932,2102,23118,2002,231
2024-07-092,2922,3122,2802,2999,8002,299
2024-07-082,2892,3502,2892,3237,3002,323
2024-07-052,3512,3522,2902,29019,8002,290
2024-07-042,3102,4132,3102,38325,3002,383
2024-07-032,3502,3732,2992,31014,9002,310
2024-07-022,3952,3952,3202,35019,5002,350
2024-07-012,3982,4002,3692,38015,0002,380
2024-06-282,3582,3882,2902,38526,5002,385
2024-06-272,4002,4002,3212,37510,4002,375
2024-06-262,3652,4162,3582,40012,3002,400
2024-06-252,4602,4602,3502,37629,7002,376
2024-06-242,2772,3322,2712,31021,2002,310
2024-06-212,2222,3092,2112,27726,8002,277
2024-06-202,1902,2342,1702,22522,8002,225
2024-06-192,1602,2992,1502,19036,9002,190
2024-06-182,2002,2002,1472,16015,8002,160
2024-06-172,2252,2252,1692,18613,6002,186
2024-06-142,1922,2412,1922,22519,6002,225
2024-06-132,2822,2822,1932,19318,9002,193
2024-06-122,2792,2792,2152,23617,6002,236
2024-06-112,1882,2552,1882,24116,8002,241
2024-06-102,1562,2172,1502,20616,7002,206
2024-06-072,1422,1802,1292,15614,5002,156
2024-06-062,2252,2252,1332,14237,7002,142
2024-06-052,2312,2312,1722,17525,2002,175
2024-06-042,3052,3362,2512,25170,8002,251
2024-06-032,2412,5662,1842,340582,3002,340
2024-05-312,1282,2112,1172,21136,0002,211
2024-05-302,1712,1822,1152,11551,9002,115
2024-05-292,2972,2992,2032,22152,3002,221
2024-05-282,3132,3392,2742,29751,0002,297
2024-05-272,4502,4522,3102,35562,1002,355
2024-05-242,5802,5802,4112,44255,8002,442
2024-05-232,6092,6442,5102,55036,7002,550
2024-05-222,6562,6562,5702,59142,5002,591
2024-05-212,9592,9892,6882,697102,2002,697
2024-05-202,9302,9502,8052,92750,3002,927
2024-05-172,7302,9252,6922,90890,7002,908
2024-05-162,6452,7492,6222,72373,1002,723
2024-05-152,6732,6772,5422,54541,0002,545
2024-05-142,5682,6962,5552,64426,6002,644
2024-05-132,5612,5992,5362,54131,2002,541
2024-05-102,7302,7302,5742,57428,3002,574
2024-05-092,7642,7892,6712,69021,8002,690
2024-05-082,8082,8082,7292,73133,4002,731
2024-05-072,6902,8182,6702,80567,8002,805
2024-05-022,5912,6082,5132,55721,3002,557
2024-05-012,6202,6722,5882,59320,9002,593
2024-04-302,5042,6502,5022,63725,7002,637
2024-04-262,4772,5672,4432,50440,6002,504
2024-04-252,7622,7762,4702,477105,5002,477
2024-04-242,4322,4932,4322,47027,9002,470
2024-04-232,4972,4972,3732,41431,7002,414
2024-04-222,4232,4982,4002,47750,5002,477
2024-04-192,6032,6032,4612,47351,7002,473
2024-04-182,5612,6402,5202,59724,4002,597
2024-04-172,5602,6292,5502,59429,0002,594
2024-04-162,6612,6872,5592,56758,1002,567
2024-04-152,7502,8122,7062,71029,8002,710
2024-04-122,8002,8302,7302,79749,5002,797
2024-04-112,8152,8472,7602,77625,7002,776
2024-04-102,7562,8492,7302,84846,3002,848
2024-04-092,6362,7792,6342,75653,4002,756
2024-04-082,7352,7802,5922,645134,8002,645
2024-04-052,6802,7812,6562,71479,3002,714
2024-04-042,8362,8392,7302,73068,9002,730
2024-04-032,8402,9332,7702,78687,5002,786
2024-04-023,0753,1352,8902,89096,8002,890
2024-04-013,0903,1453,0203,07580,8003,075
2024-03-292,9373,0552,9373,02091,2003,020
2024-03-282,9172,9662,8512,91968,6002,919
2024-03-272,9002,9962,8502,919111,9002,919
2024-03-263,0003,0302,8902,92088,2002,920
2024-03-253,0853,0852,9072,990116,7002,990
2024-03-223,3053,3253,0053,015292,2003,015
2024-03-213,0003,3502,9433,340379,8003,340
2024-03-192,8802,9102,7902,89374,4002,893
2024-03-182,7272,9802,7272,930167,9002,930
2024-03-152,8602,9182,6702,759154,1002,759
2024-03-143,0003,0152,8602,910127,5002,910
2024-03-133,2653,2653,0003,010114,2003,010
2024-03-122,9513,2752,9393,265147,5003,265
2024-03-113,1903,2803,0003,110192,6003,110
2024-03-083,4803,5503,3203,360165,4003,360
2024-03-073,4753,8503,3303,470459,0003,470
2024-03-063,3103,4953,3053,425151,7003,425
2024-03-053,4003,4903,3053,450211,7003,450
2024-03-043,5803,8203,3653,435594,5003,435
2024-03-013,3803,7303,2753,320456,6003,320
2024-02-293,4553,6003,3553,380268,4003,380
2024-02-283,6003,6803,3853,525494,2003,525
2024-02-273,9203,9853,7453,745366,7003,745
2024-02-264,0704,3803,8854,0551,152,7004,055
2024-02-224,2154,4103,8504,0001,171,1004,000
2024-02-214,7204,9004,0304,2004,074,8004,200
2024-02-204,3004,5804,0204,5801,738,8004,580
2024-02-193,4153,8803,3803,8801,365,4003,880
2024-02-163,4603,7503,1003,180906,2003,180
2024-02-153,4603,9503,4003,5301,454,4003,530
2024-02-144,0004,3803,8104,0203,816,5004,020
2024-02-133,3103,7303,2703,7302,827,1003,730
2024-02-092,7023,0302,6303,0303,826,5003,030
2024-02-082,7202,8502,3372,5309,103,5002,530
2024-02-072,0202,5202,0112,5204,937,4002,520

分割・併合履歴 : なし