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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,591 | 2,608 | 2,513 | 2,557 | 21,300 | 2,557 |
| 2024-05-01 | 2,620 | 2,672 | 2,588 | 2,593 | 20,900 | 2,593 |
| 2024-04-30 | 2,504 | 2,650 | 2,502 | 2,637 | 25,700 | 2,637 |
| 2024-04-26 | 2,477 | 2,567 | 2,443 | 2,504 | 40,600 | 2,504 |
| 2024-04-25 | 2,762 | 2,776 | 2,470 | 2,477 | 105,500 | 2,477 |
| 2024-04-24 | 2,432 | 2,493 | 2,432 | 2,470 | 27,900 | 2,470 |
| 2024-04-23 | 2,497 | 2,497 | 2,373 | 2,414 | 31,700 | 2,414 |
| 2024-04-22 | 2,423 | 2,498 | 2,400 | 2,477 | 50,500 | 2,477 |
| 2024-04-19 | 2,603 | 2,603 | 2,461 | 2,473 | 51,700 | 2,473 |
| 2024-04-18 | 2,561 | 2,640 | 2,520 | 2,597 | 24,400 | 2,597 |
| 2024-04-17 | 2,560 | 2,629 | 2,550 | 2,594 | 29,000 | 2,594 |
| 2024-04-16 | 2,661 | 2,687 | 2,559 | 2,567 | 58,100 | 2,567 |
| 2024-04-15 | 2,750 | 2,812 | 2,706 | 2,710 | 29,800 | 2,710 |
| 2024-04-12 | 2,800 | 2,830 | 2,730 | 2,797 | 49,500 | 2,797 |
| 2024-04-11 | 2,815 | 2,847 | 2,760 | 2,776 | 25,700 | 2,776 |
| 2024-04-10 | 2,756 | 2,849 | 2,730 | 2,848 | 46,300 | 2,848 |
| 2024-04-09 | 2,636 | 2,779 | 2,634 | 2,756 | 53,400 | 2,756 |
| 2024-04-08 | 2,735 | 2,780 | 2,592 | 2,645 | 134,800 | 2,645 |
| 2024-04-05 | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 | 2,714 |
| 2024-04-04 | 2,836 | 2,839 | 2,730 | 2,730 | 68,900 | 2,730 |
| 2024-04-03 | 2,840 | 2,933 | 2,770 | 2,786 | 87,500 | 2,786 |
| 2024-04-02 | 3,075 | 3,135 | 2,890 | 2,890 | 96,800 | 2,890 |
| 2024-04-01 | 3,090 | 3,145 | 3,020 | 3,075 | 80,800 | 3,075 |
| 2024-03-29 | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | 3,020 |
| 2024-03-28 | 2,917 | 2,966 | 2,851 | 2,919 | 68,600 | 2,919 |
| 2024-03-27 | 2,900 | 2,996 | 2,850 | 2,919 | 111,900 | 2,919 |
| 2024-03-26 | 3,000 | 3,030 | 2,890 | 2,920 | 88,200 | 2,920 |
| 2024-03-25 | 3,085 | 3,085 | 2,907 | 2,990 | 116,700 | 2,990 |
| 2024-03-22 | 3,305 | 3,325 | 3,005 | 3,015 | 292,200 | 3,015 |
| 2024-03-21 | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 | 3,340 |
| 2024-03-19 | 2,880 | 2,910 | 2,790 | 2,893 | 74,400 | 2,893 |
| 2024-03-18 | 2,727 | 2,980 | 2,727 | 2,930 | 167,900 | 2,930 |
| 2024-03-15 | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 | 2,759 |
| 2024-03-14 | 3,000 | 3,015 | 2,860 | 2,910 | 127,500 | 2,910 |
| 2024-03-13 | 3,265 | 3,265 | 3,000 | 3,010 | 114,200 | 3,010 |
| 2024-03-12 | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | 3,265 |
| 2024-03-11 | 3,190 | 3,280 | 3,000 | 3,110 | 192,600 | 3,110 |
| 2024-03-08 | 3,480 | 3,550 | 3,320 | 3,360 | 165,400 | 3,360 |
| 2024-03-07 | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | 3,470 |
| 2024-03-06 | 3,310 | 3,495 | 3,305 | 3,425 | 151,700 | 3,425 |
| 2024-03-05 | 3,400 | 3,490 | 3,305 | 3,450 | 211,700 | 3,450 |
| 2024-03-04 | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 | 3,435 |
| 2024-03-01 | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 | 3,320 |
| 2024-02-29 | 3,455 | 3,600 | 3,355 | 3,380 | 268,400 | 3,380 |
| 2024-02-28 | 3,600 | 3,680 | 3,385 | 3,525 | 494,200 | 3,525 |
| 2024-02-27 | 3,920 | 3,985 | 3,745 | 3,745 | 366,700 | 3,745 |
| 2024-02-26 | 4,070 | 4,380 | 3,885 | 4,055 | 1,152,700 | 4,055 |
| 2024-02-22 | 4,215 | 4,410 | 3,850 | 4,000 | 1,171,100 | 4,000 |
| 2024-02-21 | 4,720 | 4,900 | 4,030 | 4,200 | 4,074,800 | 4,200 |
| 2024-02-20 | 4,300 | 4,580 | 4,020 | 4,580 | 1,738,800 | 4,580 |
| 2024-02-19 | 3,415 | 3,880 | 3,380 | 3,880 | 1,365,400 | 3,880 |
| 2024-02-16 | 3,460 | 3,750 | 3,100 | 3,180 | 906,200 | 3,180 |
| 2024-02-15 | 3,460 | 3,950 | 3,400 | 3,530 | 1,454,400 | 3,530 |
| 2024-02-14 | 4,000 | 4,380 | 3,810 | 4,020 | 3,816,500 | 4,020 |
| 2024-02-13 | 3,310 | 3,730 | 3,270 | 3,730 | 2,827,100 | 3,730 |
| 2024-02-09 | 2,702 | 3,030 | 2,630 | 3,030 | 3,826,500 | 3,030 |
| 2024-02-08 | 2,720 | 2,850 | 2,337 | 2,530 | 9,103,500 | 2,530 |
| 2024-02-07 | 2,020 | 2,520 | 2,011 | 2,520 | 4,937,400 | 2,520 |
分割・併合履歴 ： なし
