6143 (株)ソディック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 706 | 743 | 706 | 727 | 310,000 | 727 |
| 2025-04-21 | 725 | 728 | 709 | 712 | 180,800 | 712 |
| 2025-04-18 | 721 | 736 | 721 | 732 | 225,000 | 732 |
| 2025-04-17 | 698 | 715 | 697 | 711 | 113,100 | 711 |
| 2025-04-16 | 714 | 717 | 697 | 700 | 105,800 | 700 |
| 2025-04-15 | 719 | 723 | 713 | 714 | 120,900 | 714 |
| 2025-04-14 | 719 | 725 | 715 | 718 | 143,600 | 718 |
| 2025-04-11 | 687 | 714 | 676 | 710 | 194,800 | 710 |
| 2025-04-10 | 745 | 745 | 718 | 732 | 314,400 | 732 |
| 2025-04-09 | 690 | 693 | 664 | 670 | 393,900 | 670 |
| 2025-04-08 | 708 | 718 | 698 | 708 | 341,800 | 708 |
| 2025-04-07 | 699 | 699 | 668 | 674 | 455,800 | 674 |
| 2025-04-04 | 765 | 767 | 714 | 729 | 438,100 | 729 |
| 2025-04-03 | 807 | 809 | 781 | 794 | 395,400 | 794 |
| 2025-04-02 | 860 | 860 | 837 | 850 | 235,200 | 850 |
| 2025-04-01 | 870 | 874 | 851 | 851 | 182,800 | 851 |
| 2025-03-31 | 869 | 870 | 851 | 861 | 278,500 | 861 |
| 2025-03-28 | 870 | 877 | 866 | 872 | 215,400 | 872 |
| 2025-03-27 | 880 | 887 | 870 | 880 | 230,700 | 880 |
| 2025-03-26 | 874 | 890 | 862 | 882 | 271,800 | 882 |
| 2025-03-25 | 890 | 890 | 869 | 871 | 145,700 | 871 |
| 2025-03-24 | 881 | 892 | 881 | 887 | 219,200 | 887 |
| 2025-03-21 | 880 | 912 | 875 | 886 | 521,500 | 886 |
| 2025-03-19 | 874 | 882 | 867 | 874 | 176,000 | 874 |
| 2025-03-18 | 893 | 894 | 878 | 879 | 144,300 | 879 |
| 2025-03-17 | 894 | 895 | 884 | 886 | 134,900 | 886 |
| 2025-03-14 | 881 | 890 | 872 | 879 | 194,300 | 879 |
| 2025-03-13 | 893 | 897 | 884 | 889 | 124,200 | 889 |
| 2025-03-12 | 867 | 900 | 867 | 893 | 249,900 | 893 |
| 2025-03-11 | 894 | 894 | 863 | 870 | 286,700 | 870 |
| 2025-03-10 | 934 | 934 | 905 | 907 | 187,700 | 907 |
| 2025-03-07 | 939 | 954 | 932 | 934 | 187,800 | 934 |
| 2025-03-06 | 939 | 960 | 939 | 954 | 316,700 | 954 |
| 2025-03-05 | 930 | 930 | 910 | 926 | 196,500 | 926 |
| 2025-03-04 | 944 | 944 | 911 | 932 | 226,900 | 932 |
| 2025-03-03 | 950 | 963 | 936 | 945 | 228,300 | 945 |
| 2025-02-28 | 934 | 948 | 920 | 935 | 333,300 | 935 |
| 2025-02-27 | 919 | 948 | 919 | 934 | 233,400 | 934 |
| 2025-02-26 | 922 | 928 | 895 | 909 | 197,400 | 909 |
| 2025-02-25 | 924 | 929 | 908 | 929 | 270,300 | 929 |
| 2025-02-21 | 916 | 944 | 912 | 932 | 298,800 | 932 |
| 2025-02-20 | 927 | 930 | 905 | 916 | 341,000 | 916 |
| 2025-02-19 | 889 | 952 | 884 | 937 | 911,000 | 937 |
| 2025-02-18 | 888 | 893 | 880 | 889 | 151,600 | 889 |
| 2025-02-17 | 881 | 900 | 878 | 888 | 323,800 | 888 |
| 2025-02-14 | 860 | 883 | 847 | 880 | 601,100 | 880 |
| 2025-02-13 | 811 | 888 | 807 | 852 | 667,700 | 852 |
| 2025-02-12 | 812 | 817 | 804 | 810 | 129,500 | 810 |
| 2025-02-10 | 797 | 806 | 796 | 805 | 79,400 | 805 |
| 2025-02-07 | 800 | 809 | 799 | 803 | 116,300 | 803 |
| 2025-02-06 | 802 | 806 | 795 | 799 | 116,200 | 799 |
| 2025-02-05 | 811 | 817 | 799 | 805 | 111,500 | 805 |
| 2025-02-04 | 807 | 813 | 803 | 812 | 144,200 | 812 |
| 2025-02-03 | 809 | 810 | 786 | 795 | 289,200 | 795 |
| 2025-01-31 | 836 | 836 | 822 | 829 | 116,100 | 829 |
| 2025-01-30 | 831 | 839 | 827 | 829 | 157,600 | 829 |
| 2025-01-29 | 818 | 833 | 818 | 826 | 152,200 | 826 |
| 2025-01-28 | 819 | 835 | 815 | 821 | 201,700 | 821 |
| 2025-01-27 | 825 | 831 | 816 | 829 | 267,300 | 829 |
| 2025-01-24 | 819 | 825 | 804 | 819 | 422,500 | 819 |
| 2025-01-23 | 797 | 820 | 781 | 819 | 570,900 | 819 |
| 2025-01-22 | 773 | 802 | 770 | 802 | 688,800 | 802 |
| 2025-01-21 | 741 | 750 | 740 | 749 | 126,500 | 749 |
| 2025-01-20 | 732 | 742 | 728 | 742 | 175,900 | 742 |
| 2025-01-17 | 721 | 730 | 720 | 729 | 77,200 | 729 |
| 2025-01-16 | 723 | 730 | 720 | 727 | 87,900 | 727 |
| 2025-01-15 | 716 | 729 | 716 | 726 | 134,900 | 726 |
| 2025-01-14 | 724 | 725 | 712 | 716 | 137,000 | 716 |
| 2025-01-10 | 725 | 728 | 721 | 721 | 64,100 | 721 |
| 2025-01-09 | 731 | 731 | 722 | 722 | 80,900 | 722 |
| 2025-01-08 | 734 | 736 | 728 | 731 | 125,800 | 731 |
| 2025-01-07 | 732 | 742 | 725 | 733 | 207,100 | 733 |
| 2025-01-06 | 741 | 741 | 727 | 728 | 211,800 | 728 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株