6197 (株)ソラスト 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 414 | 422 | 413 | 417 | 215,600 | 417 |
| 2025-05-21 | 419 | 424 | 415 | 415 | 468,800 | 415 |
| 2025-05-20 | 421 | 421 | 417 | 419 | 253,700 | 419 |
| 2025-05-19 | 420 | 422 | 418 | 422 | 218,400 | 422 |
| 2025-05-16 | 422 | 422 | 417 | 420 | 465,500 | 420 |
| 2025-05-15 | 423 | 424 | 421 | 423 | 171,600 | 423 |
| 2025-05-14 | 425 | 430 | 420 | 427 | 309,900 | 427 |
| 2025-05-13 | 436 | 436 | 423 | 426 | 413,600 | 426 |
| 2025-05-12 | 449 | 449 | 435 | 435 | 281,200 | 435 |
| 2025-05-09 | 448 | 451 | 445 | 450 | 123,500 | 450 |
| 2025-05-08 | 448 | 448 | 443 | 446 | 60,700 | 446 |
| 2025-05-07 | 448 | 451 | 445 | 448 | 144,700 | 448 |
| 2025-05-02 | 444 | 449 | 443 | 448 | 99,700 | 448 |
| 2025-05-01 | 444 | 445 | 439 | 445 | 159,500 | 445 |
| 2025-04-30 | 444 | 444 | 439 | 441 | 125,900 | 441 |
| 2025-04-28 | 443 | 446 | 442 | 445 | 112,100 | 445 |
| 2025-04-25 | 445 | 446 | 442 | 444 | 51,400 | 444 |
| 2025-04-24 | 447 | 449 | 444 | 445 | 93,100 | 445 |
| 2025-04-23 | 450 | 450 | 447 | 450 | 105,200 | 450 |
| 2025-04-22 | 442 | 445 | 438 | 445 | 119,800 | 445 |
| 2025-04-21 | 446 | 449 | 441 | 442 | 91,500 | 442 |
| 2025-04-18 | 447 | 451 | 442 | 450 | 149,100 | 450 |
| 2025-04-17 | 447 | 453 | 443 | 445 | 172,200 | 445 |
| 2025-04-16 | 440 | 447 | 437 | 445 | 207,300 | 445 |
| 2025-04-15 | 441 | 441 | 437 | 440 | 174,100 | 440 |
| 2025-04-14 | 438 | 444 | 436 | 441 | 203,800 | 441 |
| 2025-04-11 | 425 | 431 | 420 | 431 | 340,500 | 431 |
| 2025-04-10 | 455 | 455 | 433 | 439 | 211,500 | 439 |
| 2025-04-09 | 415 | 421 | 410 | 416 | 354,900 | 416 |
| 2025-04-08 | 416 | 427 | 409 | 427 | 361,900 | 427 |
| 2025-04-07 | 397 | 412 | 392 | 402 | 648,200 | 402 |
| 2025-04-04 | 439 | 439 | 423 | 429 | 510,600 | 429 |
| 2025-04-03 | 444 | 444 | 436 | 442 | 257,900 | 442 |
| 2025-04-02 | 457 | 457 | 450 | 450 | 164,500 | 450 |
| 2025-04-01 | 465 | 465 | 455 | 455 | 128,500 | 455 |
| 2025-03-31 | 459 | 462 | 454 | 458 | 287,500 | 458 |
| 2025-03-28 | 473 | 475 | 468 | 472 | 161,900 | 472 |
| 2025-03-27 | 481 | 483 | 477 | 483 | 172,900 | 483 |
| 2025-03-26 | 480 | 483 | 478 | 483 | 183,100 | 483 |
| 2025-03-25 | 473 | 480 | 473 | 480 | 90,500 | 480 |
| 2025-03-24 | 474 | 478 | 472 | 475 | 175,400 | 475 |
| 2025-03-21 | 468 | 473 | 467 | 473 | 93,800 | 473 |
| 2025-03-19 | 464 | 470 | 463 | 470 | 156,400 | 470 |
| 2025-03-18 | 458 | 465 | 457 | 463 | 185,800 | 463 |
| 2025-03-17 | 458 | 461 | 456 | 456 | 192,500 | 456 |
| 2025-03-14 | 457 | 458 | 454 | 456 | 295,300 | 456 |
| 2025-03-13 | 461 | 461 | 456 | 459 | 191,000 | 459 |
| 2025-03-12 | 457 | 460 | 455 | 460 | 196,600 | 460 |
| 2025-03-11 | 462 | 462 | 453 | 459 | 356,200 | 459 |
| 2025-03-10 | 471 | 471 | 465 | 466 | 151,800 | 466 |
| 2025-03-07 | 470 | 471 | 464 | 471 | 175,400 | 471 |
| 2025-03-06 | 472 | 478 | 470 | 478 | 129,900 | 478 |
| 2025-03-05 | 474 | 474 | 459 | 469 | 392,900 | 469 |
| 2025-03-04 | 481 | 481 | 469 | 472 | 129,900 | 472 |
| 2025-03-03 | 479 | 485 | 477 | 483 | 339,200 | 483 |
| 2025-02-28 | 468 | 471 | 463 | 471 | 192,500 | 471 |
| 2025-02-27 | 464 | 469 | 462 | 468 | 144,400 | 468 |
| 2025-02-26 | 458 | 463 | 452 | 462 | 286,200 | 462 |
| 2025-02-25 | 461 | 466 | 458 | 460 | 266,800 | 460 |
| 2025-02-21 | 470 | 470 | 463 | 469 | 137,300 | 469 |
| 2025-02-20 | 481 | 481 | 468 | 472 | 166,900 | 472 |
| 2025-02-19 | 480 | 487 | 480 | 480 | 91,800 | 480 |
| 2025-02-18 | 483 | 483 | 475 | 482 | 126,100 | 482 |
| 2025-02-17 | 476 | 489 | 476 | 485 | 205,700 | 485 |
| 2025-02-14 | 492 | 495 | 472 | 474 | 324,400 | 474 |
| 2025-02-13 | 501 | 507 | 489 | 496 | 706,300 | 496 |
| 2025-02-12 | 470 | 489 | 464 | 485 | 420,400 | 485 |
| 2025-02-10 | 466 | 468 | 465 | 465 | 71,400 | 465 |
| 2025-02-07 | 465 | 469 | 464 | 467 | 110,700 | 467 |
| 2025-02-06 | 463 | 468 | 463 | 467 | 140,700 | 467 |
| 2025-02-05 | 460 | 463 | 459 | 461 | 136,900 | 461 |
| 2025-02-04 | 471 | 471 | 459 | 460 | 155,700 | 460 |
| 2025-02-03 | 475 | 475 | 463 | 463 | 180,400 | 463 |
| 2025-01-31 | 474 | 475 | 470 | 475 | 91,800 | 475 |
| 2025-01-30 | 477 | 477 | 471 | 472 | 91,300 | 472 |
| 2025-01-29 | 486 | 486 | 474 | 474 | 170,100 | 474 |
| 2025-01-28 | 476 | 488 | 476 | 486 | 145,100 | 486 |
| 2025-01-27 | 480 | 484 | 478 | 481 | 107,600 | 481 |
| 2025-01-24 | 473 | 481 | 473 | 476 | 78,900 | 476 |
| 2025-01-23 | 475 | 477 | 472 | 475 | 104,900 | 475 |
| 2025-01-22 | 477 | 479 | 476 | 476 | 49,900 | 476 |
| 2025-01-21 | 472 | 478 | 472 | 475 | 105,500 | 475 |
| 2025-01-20 | 466 | 474 | 466 | 472 | 110,100 | 472 |
| 2025-01-17 | 469 | 470 | 464 | 467 | 93,000 | 467 |
| 2025-01-16 | 471 | 473 | 465 | 470 | 161,700 | 470 |
| 2025-01-15 | 464 | 469 | 462 | 468 | 110,200 | 468 |
| 2025-01-14 | 464 | 468 | 460 | 464 | 154,900 | 464 |
| 2025-01-10 | 463 | 466 | 458 | 464 | 188,100 | 464 |
| 2025-01-09 | 461 | 464 | 458 | 462 | 266,900 | 462 |
| 2025-01-08 | 465 | 465 | 462 | 462 | 148,700 | 462 |
| 2025-01-07 | 469 | 471 | 462 | 465 | 180,900 | 465 |
| 2025-01-06 | 476 | 476 | 469 | 469 | 278,500 | 469 |
分割・併合履歴 ： [2018-06-27]1株→3株