6143 (株)ソディック 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
2024-05-17718726715724111,300724
2024-05-16724724715719158,200719
2024-05-15729730720720131,200720
2024-05-14729733720728165,900728
2024-05-13731746726729231,500729
2024-05-10746751737743174,900743
2024-05-09741746737743124,600743
2024-05-08736749736742160,200742
2024-05-07737741735740115,600740
2024-05-02729738729733125,700733
2024-05-01726732724731125,100731
2024-04-30721734720732178,800732
2024-04-26713720708715202,600715
2024-04-25718720713713146,200713
2024-04-24717724716722143,700722
2024-04-23717717712716100,500716
2024-04-22717717711713153,800713
2024-04-19720724706709330,100709
2024-04-18719733719730163,200730
2024-04-17726728717720185,500720
2024-04-16739740724724205,700724
2024-04-15732742726740132,800740
2024-04-12735739732734103,700734
2024-04-1172673372473395,800733
2024-04-10729733728731136,900731
2024-04-0973473472572992,800729
2024-04-08720733720732230,600732
2024-04-05713720710718229,800718
2024-04-04719721715716178,500716
2024-04-03712718707715269,300715
2024-04-02728728713715224,900715
2024-04-01719728719722239,300722
2024-03-29729731721721204,000721
2024-03-28729729719719218,600719
2024-03-27724729720726140,200726
2024-03-26719725714724234,400724
2024-03-25732733718720268,100720
2024-03-22747749735736174,900736
2024-03-21747755744749253,400749
2024-03-19730742729737234,800737
2024-03-18726731723729161,900729
2024-03-15719724715724147,400724
2024-03-14718719710717118,600717
2024-03-13717718708713160,400713
2024-03-12711717705717163,500717
2024-03-11718718707712197,500712
2024-03-08711727711723196,600723
2024-03-07721722712712128,800712
2024-03-06715718711717121,600717
2024-03-05715717708714181,900714
2024-03-04729730716718219,700718
2024-03-01738738726732178,100732
2024-02-29743746736744169,700744
2024-02-28733747732745166,400745
2024-02-27731744731740138,500740
2024-02-26721733721727153,300727
2024-02-22724724713714133,400714
2024-02-21723725714717107,000717
2024-02-20723730723726103,000726
2024-02-1971672671572388,300723
2024-02-16722723713716207,400716
2024-02-15758758714717376,300717
2024-02-14740779740756613,700756
2024-02-13723733715729274,000729
2024-02-09721724716717128,200717
2024-02-08720723709719195,500719
2024-02-07714728714720187,700720
2024-02-06713716710714111,400714
2024-02-05707717706713128,900713
2024-02-02703708697704138,700704
2024-02-01714714702702140,100702
2024-01-31710715706714164,300714
2024-01-30720721710711212,800711
2024-01-2972172471972177,400721
2024-01-26728729719720159,000720
2024-01-25726732722731133,000731
2024-01-24726728721723155,800723
2024-01-23728734725726164,200726
2024-01-2273073272572998,300729
2024-01-19729731722722112,600722
2024-01-18727731724725193,000725
2024-01-17736742723723167,100723
2024-01-16745748735735114,600735
2024-01-15743753743746151,900746
2024-01-12746752738745165,200745
2024-01-11749753745745155,100745
2024-01-10743747738744154,700744
2024-01-09729742729740172,000740
2024-01-05735736727727123,600727
2024-01-04725734715733200,200733

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