6197 (株)ソラスト 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 472 | 475 | 469 | 475 | 182,400 | 475 |
| 2024-11-20 | 475 | 475 | 469 | 471 | 249,200 | 471 |
| 2024-11-19 | 477 | 479 | 467 | 471 | 405,000 | 471 |
| 2024-11-18 | 474 | 484 | 470 | 475 | 287,600 | 475 |
| 2024-11-15 | 492 | 492 | 476 | 476 | 246,600 | 476 |
| 2024-11-14 | 496 | 498 | 492 | 495 | 172,300 | 495 |
| 2024-11-13 | 496 | 501 | 495 | 499 | 213,200 | 499 |
| 2024-11-12 | 517 | 518 | 494 | 504 | 1,761,700 | 504 |
| 2024-11-11 | 481 | 493 | 475 | 481 | 520,000 | 481 |
| 2024-11-08 | 485 | 486 | 481 | 485 | 201,800 | 485 |
| 2024-11-07 | 480 | 484 | 477 | 483 | 189,100 | 483 |
| 2024-11-06 | 483 | 486 | 476 | 478 | 144,800 | 478 |
| 2024-11-05 | 484 | 485 | 476 | 481 | 95,100 | 481 |
| 2024-11-01 | 484 | 485 | 478 | 479 | 198,700 | 479 |
| 2024-10-31 | 491 | 491 | 487 | 490 | 149,700 | 490 |
| 2024-10-30 | 491 | 492 | 486 | 489 | 292,800 | 489 |
| 2024-10-29 | 488 | 491 | 485 | 491 | 126,900 | 491 |
| 2024-10-28 | 483 | 488 | 481 | 484 | 113,100 | 484 |
| 2024-10-25 | 484 | 487 | 479 | 483 | 110,500 | 483 |
| 2024-10-24 | 486 | 490 | 482 | 490 | 167,100 | 490 |
| 2024-10-23 | 496 | 496 | 487 | 490 | 140,900 | 490 |
| 2024-10-22 | 505 | 508 | 495 | 496 | 228,100 | 496 |
| 2024-10-21 | 504 | 510 | 501 | 508 | 83,200 | 508 |
| 2024-10-18 | 517 | 517 | 508 | 509 | 74,700 | 509 |
| 2024-10-17 | 510 | 516 | 508 | 510 | 96,400 | 510 |
| 2024-10-16 | 509 | 517 | 508 | 515 | 227,600 | 515 |
| 2024-10-15 | 514 | 520 | 512 | 516 | 200,100 | 516 |
| 2024-10-11 | 519 | 521 | 509 | 512 | 274,300 | 512 |
| 2024-10-10 | 527 | 530 | 521 | 523 | 124,800 | 523 |
| 2024-10-09 | 534 | 534 | 525 | 528 | 191,800 | 528 |
| 2024-10-08 | 533 | 534 | 524 | 531 | 355,500 | 531 |
| 2024-10-07 | 550 | 550 | 542 | 546 | 185,200 | 546 |
| 2024-10-04 | 555 | 556 | 544 | 544 | 185,300 | 544 |
| 2024-10-03 | 558 | 565 | 554 | 556 | 357,700 | 556 |
| 2024-10-02 | 546 | 551 | 539 | 541 | 232,600 | 541 |
| 2024-10-01 | 557 | 557 | 548 | 550 | 158,300 | 550 |
| 2024-09-30 | 556 | 563 | 553 | 558 | 200,900 | 558 |
| 2024-09-27 | 575 | 575 | 562 | 566 | 172,600 | 566 |
| 2024-09-26 | 577 | 580 | 571 | 580 | 213,000 | 580 |
| 2024-09-25 | 576 | 582 | 573 | 574 | 150,000 | 574 |
| 2024-09-24 | 572 | 582 | 571 | 578 | 346,600 | 578 |
| 2024-09-20 | 570 | 571 | 560 | 566 | 299,500 | 566 |
| 2024-09-19 | 558 | 566 | 551 | 558 | 199,300 | 558 |
| 2024-09-18 | 563 | 568 | 548 | 553 | 181,200 | 553 |
| 2024-09-17 | 550 | 562 | 542 | 560 | 352,100 | 560 |
| 2024-09-13 | 545 | 547 | 534 | 539 | 265,100 | 539 |
| 2024-09-12 | 560 | 560 | 545 | 547 | 229,100 | 547 |
| 2024-09-11 | 563 | 563 | 549 | 555 | 216,500 | 555 |
| 2024-09-10 | 560 | 570 | 554 | 564 | 254,000 | 564 |
| 2024-09-09 | 548 | 560 | 548 | 557 | 372,500 | 557 |
| 2024-09-06 | 571 | 571 | 559 | 562 | 276,300 | 562 |
| 2024-09-05 | 570 | 582 | 567 | 571 | 369,600 | 571 |
| 2024-09-04 | 567 | 576 | 563 | 566 | 260,300 | 566 |
| 2024-09-03 | 575 | 580 | 567 | 580 | 263,800 | 580 |
| 2024-09-02 | 583 | 583 | 573 | 581 | 224,500 | 581 |
| 2024-08-30 | 584 | 588 | 576 | 583 | 246,900 | 583 |
| 2024-08-29 | 587 | 595 | 580 | 584 | 191,100 | 584 |
| 2024-08-28 | 592 | 593 | 581 | 590 | 296,800 | 590 |
| 2024-08-27 | 588 | 600 | 579 | 596 | 552,300 | 596 |
| 2024-08-26 | 558 | 581 | 558 | 578 | 790,700 | 578 |
| 2024-08-23 | 548 | 559 | 544 | 553 | 388,800 | 553 |
| 2024-08-22 | 539 | 546 | 534 | 546 | 207,100 | 546 |
| 2024-08-21 | 527 | 547 | 523 | 543 | 390,300 | 543 |
| 2024-08-20 | 521 | 527 | 517 | 527 | 206,500 | 527 |
| 2024-08-19 | 526 | 533 | 520 | 521 | 164,500 | 521 |
| 2024-08-16 | 524 | 533 | 519 | 531 | 315,600 | 531 |
| 2024-08-15 | 527 | 527 | 517 | 519 | 159,200 | 519 |
| 2024-08-14 | 522 | 529 | 517 | 528 | 205,000 | 528 |
| 2024-08-13 | 500 | 523 | 494 | 522 | 367,100 | 522 |
| 2024-08-09 | 513 | 522 | 503 | 508 | 568,600 | 508 |
| 2024-08-08 | 447 | 464 | 446 | 455 | 315,000 | 455 |
| 2024-08-07 | 465 | 472 | 454 | 461 | 347,700 | 461 |
| 2024-08-06 | 450 | 470 | 450 | 469 | 484,400 | 469 |
| 2024-08-05 | 452 | 460 | 418 | 438 | 633,700 | 438 |
| 2024-08-02 | 489 | 492 | 468 | 468 | 360,800 | 468 |
| 2024-08-01 | 508 | 508 | 493 | 497 | 282,700 | 497 |
| 2024-07-31 | 500 | 509 | 497 | 509 | 155,400 | 509 |
| 2024-07-30 | 507 | 507 | 498 | 500 | 201,200 | 500 |
| 2024-07-29 | 498 | 508 | 496 | 508 | 237,300 | 508 |
| 2024-07-26 | 487 | 491 | 481 | 488 | 231,600 | 488 |
| 2024-07-25 | 492 | 493 | 482 | 483 | 333,100 | 483 |
| 2024-07-24 | 495 | 499 | 493 | 494 | 146,900 | 494 |
| 2024-07-23 | 492 | 495 | 490 | 495 | 172,800 | 495 |
| 2024-07-22 | 500 | 500 | 490 | 492 | 187,500 | 492 |
| 2024-07-19 | 499 | 500 | 492 | 493 | 117,000 | 493 |
| 2024-07-18 | 492 | 504 | 492 | 502 | 243,200 | 502 |
| 2024-07-17 | 489 | 497 | 487 | 497 | 257,200 | 497 |
| 2024-07-16 | 488 | 488 | 480 | 485 | 192,500 | 485 |
| 2024-07-12 | 477 | 488 | 477 | 488 | 247,300 | 488 |
| 2024-07-11 | 471 | 478 | 468 | 476 | 204,600 | 476 |
| 2024-07-10 | 470 | 470 | 463 | 465 | 308,600 | 465 |
| 2024-07-09 | 465 | 472 | 465 | 469 | 178,300 | 469 |
| 2024-07-08 | 469 | 472 | 466 | 470 | 144,000 | 470 |
| 2024-07-05 | 473 | 475 | 467 | 470 | 108,300 | 470 |
| 2024-07-04 | 476 | 478 | 472 | 473 | 141,000 | 473 |
| 2024-07-03 | 468 | 474 | 468 | 474 | 123,000 | 474 |
| 2024-07-02 | 467 | 473 | 465 | 471 | 174,400 | 471 |
| 2024-07-01 | 471 | 477 | 465 | 468 | 209,100 | 468 |
| 2024-06-28 | 465 | 470 | 459 | 466 | 333,800 | 466 |
| 2024-06-27 | 472 | 473 | 462 | 463 | 268,900 | 463 |
| 2024-06-26 | 470 | 473 | 467 | 472 | 152,300 | 472 |
| 2024-06-25 | 463 | 472 | 459 | 466 | 234,800 | 466 |
| 2024-06-24 | 456 | 462 | 456 | 458 | 323,900 | 458 |
| 2024-06-21 | 450 | 460 | 450 | 455 | 494,100 | 455 |
| 2024-06-20 | 452 | 456 | 448 | 450 | 385,200 | 450 |
| 2024-06-19 | 460 | 462 | 454 | 455 | 256,500 | 455 |
| 2024-06-18 | 452 | 459 | 450 | 458 | 272,800 | 458 |
| 2024-06-17 | 453 | 453 | 443 | 452 | 354,300 | 452 |
| 2024-06-14 | 450 | 460 | 450 | 454 | 367,100 | 454 |
| 2024-06-13 | 461 | 462 | 455 | 455 | 270,400 | 455 |
| 2024-06-12 | 467 | 472 | 461 | 462 | 174,500 | 462 |
| 2024-06-11 | 468 | 472 | 459 | 467 | 292,300 | 467 |
| 2024-06-10 | 459 | 472 | 454 | 461 | 615,500 | 461 |
| 2024-06-07 | 480 | 480 | 473 | 475 | 156,500 | 475 |
| 2024-06-06 | 484 | 484 | 475 | 482 | 186,600 | 482 |
| 2024-06-05 | 476 | 487 | 471 | 479 | 275,000 | 479 |
| 2024-06-04 | 472 | 479 | 470 | 477 | 241,700 | 477 |
| 2024-06-03 | 472 | 475 | 469 | 470 | 214,600 | 470 |
| 2024-05-31 | 462 | 468 | 456 | 464 | 2,093,200 | 464 |
| 2024-05-30 | 452 | 465 | 445 | 462 | 471,200 | 462 |
| 2024-05-29 | 457 | 464 | 455 | 457 | 317,300 | 457 |
| 2024-05-28 | 462 | 467 | 460 | 460 | 273,400 | 460 |
| 2024-05-27 | 467 | 467 | 456 | 462 | 490,000 | 462 |
| 2024-05-24 | 461 | 472 | 460 | 469 | 272,900 | 469 |
| 2024-05-23 | 463 | 473 | 460 | 469 | 363,400 | 469 |
| 2024-05-22 | 465 | 469 | 461 | 461 | 201,500 | 461 |
| 2024-05-21 | 467 | 471 | 464 | 465 | 218,400 | 465 |
| 2024-05-20 | 474 | 475 | 467 | 468 | 418,600 | 468 |
| 2024-05-17 | 469 | 478 | 468 | 475 | 218,400 | 475 |
| 2024-05-16 | 473 | 475 | 464 | 472 | 278,700 | 472 |
| 2024-05-15 | 498 | 500 | 470 | 470 | 721,600 | 470 |
| 2024-05-14 | 492 | 505 | 492 | 501 | 272,900 | 501 |
| 2024-05-13 | 496 | 498 | 486 | 487 | 335,500 | 487 |
| 2024-05-10 | 500 | 501 | 496 | 496 | 214,700 | 496 |
| 2024-05-09 | 497 | 501 | 497 | 498 | 117,700 | 498 |
| 2024-05-08 | 499 | 502 | 497 | 498 | 134,000 | 498 |
| 2024-05-07 | 498 | 498 | 494 | 498 | 150,700 | 498 |
| 2024-05-02 | 498 | 498 | 493 | 495 | 135,900 | 495 |
| 2024-05-01 | 498 | 498 | 493 | 495 | 137,600 | 495 |
| 2024-04-30 | 495 | 498 | 494 | 498 | 162,600 | 498 |
| 2024-04-26 | 494 | 497 | 490 | 497 | 128,700 | 497 |
| 2024-04-25 | 495 | 499 | 494 | 494 | 121,400 | 494 |
| 2024-04-24 | 494 | 498 | 492 | 495 | 187,000 | 495 |
| 2024-04-23 | 495 | 500 | 493 | 494 | 155,900 | 494 |
| 2024-04-22 | 491 | 495 | 489 | 491 | 223,300 | 491 |
| 2024-04-19 | 500 | 500 | 484 | 485 | 417,000 | 485 |
| 2024-04-18 | 502 | 505 | 500 | 501 | 135,900 | 501 |
| 2024-04-17 | 505 | 507 | 499 | 499 | 235,500 | 499 |
| 2024-04-16 | 508 | 509 | 504 | 505 | 186,700 | 505 |
| 2024-04-15 | 512 | 516 | 509 | 511 | 187,700 | 511 |
| 2024-04-12 | 515 | 523 | 515 | 516 | 172,500 | 516 |
| 2024-04-11 | 511 | 516 | 509 | 515 | 114,100 | 515 |
| 2024-04-10 | 513 | 521 | 511 | 513 | 266,500 | 513 |
| 2024-04-09 | 509 | 514 | 506 | 512 | 160,100 | 512 |
| 2024-04-08 | 509 | 512 | 504 | 507 | 164,300 | 507 |
| 2024-04-05 | 510 | 515 | 507 | 508 | 158,600 | 508 |
| 2024-04-04 | 517 | 517 | 510 | 510 | 217,400 | 510 |
| 2024-04-03 | 518 | 524 | 516 | 516 | 188,000 | 516 |
| 2024-04-02 | 537 | 540 | 518 | 520 | 390,900 | 520 |
| 2024-04-01 | 554 | 554 | 540 | 544 | 235,100 | 544 |
| 2024-03-29 | 540 | 553 | 540 | 551 | 181,400 | 551 |
| 2024-03-28 | 548 | 550 | 539 | 542 | 183,600 | 542 |
| 2024-03-27 | 549 | 558 | 548 | 551 | 223,600 | 551 |
| 2024-03-26 | 538 | 549 | 538 | 546 | 225,300 | 546 |
| 2024-03-25 | 549 | 549 | 536 | 536 | 281,400 | 536 |
| 2024-03-22 | 544 | 554 | 541 | 550 | 248,500 | 550 |
| 2024-03-21 | 545 | 547 | 539 | 541 | 288,600 | 541 |
| 2024-03-19 | 537 | 545 | 537 | 542 | 132,200 | 542 |
| 2024-03-18 | 539 | 543 | 535 | 538 | 164,200 | 538 |
| 2024-03-15 | 532 | 536 | 530 | 532 | 218,900 | 532 |
| 2024-03-14 | 532 | 535 | 531 | 533 | 189,200 | 533 |
| 2024-03-13 | 532 | 534 | 525 | 529 | 179,800 | 529 |
| 2024-03-12 | 520 | 529 | 517 | 529 | 174,000 | 529 |
| 2024-03-11 | 520 | 528 | 514 | 523 | 234,000 | 523 |
| 2024-03-08 | 511 | 527 | 511 | 521 | 375,600 | 521 |
| 2024-03-07 | 508 | 517 | 505 | 515 | 190,600 | 515 |
| 2024-03-06 | 502 | 513 | 500 | 508 | 274,400 | 508 |
| 2024-03-05 | 506 | 508 | 499 | 501 | 498,900 | 501 |
| 2024-03-04 | 523 | 525 | 507 | 507 | 734,400 | 507 |
| 2024-03-01 | 534 | 538 | 523 | 524 | 417,500 | 524 |
| 2024-02-29 | 536 | 550 | 534 | 536 | 269,100 | 536 |
| 2024-02-28 | 538 | 545 | 534 | 534 | 326,300 | 534 |
| 2024-02-27 | 539 | 540 | 531 | 537 | 261,600 | 537 |
| 2024-02-26 | 524 | 535 | 523 | 532 | 336,800 | 532 |
| 2024-02-22 | 528 | 531 | 516 | 517 | 413,000 | 517 |
| 2024-02-21 | 544 | 544 | 526 | 527 | 200,900 | 527 |
| 2024-02-20 | 544 | 553 | 536 | 537 | 281,000 | 537 |
| 2024-02-19 | 537 | 550 | 534 | 538 | 323,300 | 538 |
| 2024-02-16 | 519 | 533 | 518 | 530 | 413,900 | 530 |
| 2024-02-15 | 516 | 519 | 511 | 514 | 208,700 | 514 |
| 2024-02-14 | 515 | 517 | 508 | 510 | 292,900 | 510 |
| 2024-02-13 | 526 | 529 | 514 | 515 | 405,200 | 515 |
| 2024-02-09 | 555 | 557 | 523 | 524 | 664,700 | 524 |
| 2024-02-08 | 564 | 570 | 559 | 565 | 236,900 | 565 |
| 2024-02-07 | 566 | 570 | 561 | 570 | 139,600 | 570 |
| 2024-02-06 | 574 | 574 | 565 | 566 | 130,500 | 566 |
| 2024-02-05 | 568 | 577 | 567 | 574 | 191,100 | 574 |
| 2024-02-02 | 565 | 572 | 565 | 568 | 127,500 | 568 |
| 2024-02-01 | 573 | 576 | 562 | 564 | 364,400 | 564 |
| 2024-01-31 | 581 | 583 | 572 | 579 | 242,800 | 579 |
| 2024-01-30 | 601 | 602 | 579 | 581 | 282,800 | 581 |
| 2024-01-29 | 593 | 600 | 593 | 600 | 111,100 | 600 |
| 2024-01-26 | 586 | 598 | 586 | 590 | 189,400 | 590 |
| 2024-01-25 | 585 | 589 | 582 | 586 | 110,700 | 586 |
| 2024-01-24 | 587 | 591 | 583 | 586 | 117,600 | 586 |
| 2024-01-23 | 586 | 590 | 581 | 587 | 258,100 | 587 |
| 2024-01-22 | 576 | 585 | 574 | 585 | 222,400 | 585 |
| 2024-01-19 | 576 | 577 | 571 | 573 | 205,800 | 573 |
| 2024-01-18 | 581 | 581 | 575 | 576 | 181,300 | 576 |
| 2024-01-17 | 583 | 590 | 581 | 581 | 196,600 | 581 |
| 2024-01-16 | 590 | 592 | 580 | 583 | 198,900 | 583 |
| 2024-01-15 | 604 | 604 | 593 | 593 | 166,400 | 593 |
| 2024-01-12 | 611 | 611 | 595 | 599 | 173,400 | 599 |
| 2024-01-11 | 614 | 614 | 608 | 611 | 119,700 | 611 |
| 2024-01-10 | 608 | 616 | 607 | 613 | 204,300 | 613 |
| 2024-01-09 | 622 | 623 | 607 | 613 | 156,100 | 613 |
| 2024-01-05 | 618 | 624 | 618 | 618 | 240,000 | 618 |
| 2024-01-04 | 620 | 620 | 606 | 615 | 166,900 | 615 |
分割・併合履歴 ： [2018-06-27]1株→3株
