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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
