1. HOME >
  2. 株価時系列 >
  3. 6197 >
  4. 2020年

6197 (株)ソラスト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5801,6151,5601,598189,5001,598
2020-12-291,5671,5681,5381,564190,2001,564
2020-12-281,5721,5751,5441,560137,4001,560
2020-12-251,5411,5781,5411,572100,8001,572
2020-12-241,5341,5481,5101,54099,8001,540
2020-12-231,5091,5561,4961,534198,1001,534
2020-12-221,4841,5101,4551,493191,5001,493
2020-12-211,5041,5161,4811,495205,0001,495
2020-12-181,5011,5261,5001,515200,8001,515
2020-12-171,4611,5041,4571,488143,0001,488
2020-12-161,4691,4751,4541,466138,7001,466
2020-12-151,4711,4791,4491,44984,2001,449
2020-12-141,4751,4801,4671,473123,3001,473
2020-12-111,4721,4841,4521,47897,3001,478
2020-12-101,4661,4791,4421,47378,2001,473
2020-12-091,4611,4751,4501,46992,3001,469
2020-12-081,4511,4741,4421,46175,8001,461
2020-12-071,5001,5031,4431,455148,6001,455
2020-12-041,5241,5311,4931,501160,2001,501
2020-12-031,5521,5521,5351,548155,4001,548
2020-12-021,5461,5681,5301,542219,7001,542
2020-12-011,5211,5411,5201,532164,1001,532
2020-11-301,5231,5361,5121,517203,9001,517
2020-11-271,5141,5381,5091,519259,3001,519
2020-11-261,5221,5221,4961,510146,1001,510
2020-11-251,5531,5701,5201,522185,0001,522
2020-11-241,5811,5861,5421,555165,1001,555
2020-11-201,5461,5591,5101,531217,6001,531
2020-11-191,5451,5531,5211,550181,5001,550
2020-11-181,5791,5881,5341,554273,7001,554
2020-11-171,5891,6061,5751,606290,6001,606
2020-11-161,5921,6161,5741,602205,1001,602
2020-11-131,6021,6181,5911,601300,0001,601
2020-11-121,5451,6201,5401,601537,0001,601
2020-11-111,4661,5901,4611,522748,0001,522
2020-11-101,3901,4121,3641,376259,7001,376
2020-11-091,3731,3801,3601,380155,6001,380
2020-11-061,3781,3781,3581,373147,5001,373
2020-11-051,3191,3901,3061,378243,1001,378
2020-11-041,2931,3141,2801,313151,6001,313
2020-11-021,2841,2961,2631,293173,1001,293
2020-10-301,2821,2871,2591,272185,8001,272
2020-10-291,2671,2861,2611,286290,6001,286
2020-10-281,2701,2981,2621,267312,5001,267
2020-10-271,2751,2751,2541,270187,3001,270
2020-10-261,3031,3161,2861,288161,2001,288
2020-10-231,3251,3281,2931,315110,7001,315
2020-10-221,3401,3401,3101,327209,7001,327
2020-10-211,3751,3791,3491,350115,5001,350
2020-10-201,3581,3811,3501,377168,0001,377
2020-10-191,3581,3731,3531,369131,6001,369
2020-10-161,3681,3681,3361,354132,3001,354
2020-10-151,3981,4081,3721,379101,1001,379
2020-10-141,3791,3991,3791,39886,8001,398
2020-10-131,3941,3941,3741,387103,7001,387
2020-10-121,3821,3941,3721,394143,3001,394
2020-10-091,3841,3871,3601,382212,4001,382
2020-10-081,3701,4041,3621,385277,4001,385
2020-10-071,3711,3861,3601,370198,1001,370
2020-10-061,4001,4011,3561,370177,3001,370
2020-10-051,4061,4231,3751,402310,1001,402
2020-10-021,3801,4191,3641,381495,3001,381
2020-09-301,3541,3951,3491,374311,0001,374
2020-09-291,3491,3651,3221,358153,0001,358
2020-09-281,3381,3601,3281,360276,9001,360
2020-09-251,3131,3301,3061,321276,5001,321
2020-09-241,3131,3231,2991,300172,5001,300
2020-09-231,3441,3641,3201,323301,1001,323
2020-09-181,3201,3731,3201,373278,5001,373
2020-09-171,3351,3531,3151,349238,1001,349
2020-09-161,3581,3631,3101,324382,8001,324
2020-09-151,3431,3651,3111,360213,4001,360
2020-09-141,3261,3531,3201,341289,6001,341
2020-09-111,3121,3371,3061,322345,6001,322
2020-09-101,2851,3041,2721,300160,5001,300
2020-09-091,2831,2871,2631,275205,5001,275
2020-09-081,3091,3121,2851,299216,4001,299
2020-09-071,3101,3171,2961,303224,6001,303
2020-09-041,2901,3191,2901,309195,1001,309
2020-09-031,2921,3151,2861,314194,5001,314
2020-09-021,2671,2901,2531,290198,2001,290
2020-09-011,2521,2851,2501,275309,7001,275
2020-08-311,2191,2701,2191,255258,1001,255
2020-08-281,2371,2571,2121,229277,9001,229
2020-08-271,2221,2431,2081,219320,7001,219
2020-08-261,2011,2201,1881,214256,1001,214
2020-08-251,2231,2231,1971,214331,6001,214
2020-08-241,2091,2091,1781,190339,9001,190
2020-08-211,1801,2001,1791,200346,9001,200
2020-08-201,1921,1921,1701,183271,5001,183
2020-08-191,1831,2131,1741,206340,0001,206
2020-08-181,1431,1871,1431,181373,9001,181
2020-08-171,1341,1631,1271,155472,5001,155
2020-08-141,1811,2361,1401,143913,7001,143
2020-08-131,0301,0691,0231,061296,8001,061
2020-08-121,0281,0421,0131,027282,2001,027
2020-08-111,0101,0311,0091,015207,1001,015
2020-08-079971,009989995179,000995
2020-08-061,0001,0019631,000190,9001,000
2020-08-051,0101,0361,0061,007391,5001,007
2020-08-041,0311,0591,0021,015339,8001,015
2020-08-031,0441,0449991,016202,2001,016
2020-07-311,0301,0341,0031,022181,6001,022
2020-07-301,0621,0721,0321,036153,4001,036
2020-07-291,0751,0821,0531,05384,8001,053
2020-07-281,0821,0981,0731,075186,1001,075
2020-07-271,0491,0881,0491,082168,4001,082
2020-07-221,0341,0701,0241,060200,9001,060
2020-07-211,0261,0511,0261,034127,8001,034
2020-07-201,0311,0431,0161,039163,8001,039
2020-07-171,0591,0591,0321,034156,1001,034
2020-07-161,0781,0851,0541,054141,6001,054
2020-07-151,0601,0681,0521,065118,5001,065
2020-07-141,0461,0571,0291,052128,3001,052
2020-07-131,0491,0561,0281,037200,1001,037
2020-07-101,0501,0601,0211,021198,3001,021
2020-07-091,0621,0811,0481,063155,7001,063
2020-07-081,0871,0921,0611,061131,1001,061
2020-07-071,0841,1031,0761,090231,7001,090
2020-07-061,0971,1001,0601,073202,4001,073
2020-07-031,0641,0821,0611,082120,8001,082
2020-07-021,0611,0651,0441,054249,3001,054
2020-07-011,0751,0971,0481,058406,3001,058
2020-06-301,0361,0771,0361,070287,0001,070
2020-06-291,0571,0571,0251,028183,1001,028
2020-06-261,0441,0811,0411,072327,6001,072
2020-06-251,0591,0621,0251,045382,2001,045
2020-06-241,0691,0741,0431,069467,7001,069
2020-06-231,1191,1191,0671,070455,3001,070
2020-06-221,1611,1651,1311,131167,4001,131
2020-06-191,1651,1691,1411,163245,4001,163
2020-06-181,1701,1701,1391,154129,2001,154
2020-06-171,1771,1811,1541,171145,7001,171
2020-06-161,1511,1781,1411,176308,5001,176
2020-06-151,1741,1831,1281,128185,9001,128
2020-06-121,1921,1921,1621,177207,6001,177
2020-06-111,2301,2431,2171,222195,3001,222
2020-06-101,2501,2551,2301,239170,0001,239
2020-06-091,2861,2861,2411,247233,1001,247
2020-06-081,3011,3011,2561,275315,2001,275
2020-06-051,2891,3041,2741,291178,6001,291
2020-06-041,2871,2951,2801,290121,6001,290
2020-06-031,2871,2871,2701,280150,2001,280
2020-06-021,2601,2791,2481,276178,2001,276
2020-06-011,2631,2671,2241,257294,3001,257
2020-05-291,2001,2551,2001,248323,3001,248
2020-05-281,2171,2171,1941,215202,1001,215
2020-05-271,2031,2131,1971,212175,0001,212
2020-05-261,2201,2321,1941,215277,5001,215
2020-05-251,1991,2251,1861,219340,5001,219
2020-05-221,2031,2391,2001,209186,3001,209
2020-05-211,1601,2211,1521,187512,9001,187
2020-05-201,1841,2271,1791,224320,4001,224
2020-05-191,2061,2071,1701,200163,2001,200
2020-05-181,1701,1791,1611,171110,0001,171
2020-05-151,1611,1711,1531,159129,3001,159
2020-05-141,1821,1961,1571,160116,9001,160
2020-05-131,1421,1811,1421,177191,5001,177
2020-05-121,1621,1691,1461,16397,9001,163
2020-05-111,1421,1651,1181,162208,6001,162
2020-05-081,1091,1231,0911,120179,1001,120
2020-05-071,0941,1101,0821,092102,4001,092
2020-05-011,1061,1061,0801,09396,6001,093
2020-04-301,0901,1181,0741,107223,4001,107
2020-04-281,0531,0781,0401,067136,8001,067
2020-04-271,0531,0611,0351,038139,1001,038
2020-04-241,0821,0821,0481,050213,8001,050
2020-04-231,0801,0941,0741,089178,5001,089
2020-04-221,0431,0891,0271,083301,7001,083
2020-04-211,0351,0761,0351,058118,3001,058
2020-04-201,0371,0831,0321,063145,6001,063
2020-04-171,0471,0751,0341,061266,6001,061
2020-04-169741,0269701,026207,1001,026
2020-04-15992998971976137,800976
2020-04-14979998957992142,600992
2020-04-13982984966966113,700966
2020-04-10981995959994134,800994
2020-04-09960987945981200,400981
2020-04-08944963941960269,000960
2020-04-07933966933949215,000949
2020-04-06903920886918260,200918
2020-04-03922941888903156,100903
2020-04-02936953923941171,200941
2020-04-011,0141,015957957290,900957
2020-03-311,0091,0179871,004280,3001,004
2020-03-301,0701,0709841,011338,3001,011
2020-03-271,0301,0821,0011,082430,5001,082
2020-03-269471,0219311,011340,0001,011
2020-03-25986990948987339,900987
2020-03-24912960908960241,400960
2020-03-23815906802904374,900904
2020-03-19830858814839269,300839
2020-03-18837848796802361,700802
2020-03-17792855770842510,200842
2020-03-16829862794822338,800822
2020-03-13801843787828375,000828
2020-03-12923951903908339,200908
2020-03-11942985931941312,000941
2020-03-10946962902947436,000947
2020-03-099971,004957961267,600961
2020-03-061,0151,0371,0111,027231,6001,027
2020-03-051,0171,0531,0071,045261,7001,045
2020-03-049741,0199651,001249,0001,001
2020-03-031,0521,065986987272,400987
2020-03-029911,0579891,022432,3001,022
2020-02-289981,017970982375,400982
2020-02-271,0351,0391,0091,028369,1001,028
2020-02-261,0181,0331,0121,027240,9001,027
2020-02-251,0211,0441,0141,035305,5001,035
2020-02-211,0561,0761,0501,073117,4001,073
2020-02-201,0781,0801,0511,060218,7001,060
2020-02-191,0661,0731,0561,069156,7001,069
2020-02-181,0511,0651,0351,059185,5001,059
2020-02-171,0351,0661,0271,051275,1001,051
2020-02-141,0611,0761,0471,060365,2001,060
2020-02-131,0721,1061,0621,100353,7001,100
2020-02-121,0941,1131,0861,100387,5001,100
2020-02-101,1361,1361,0891,099591,6001,099
2020-02-071,0961,1761,0961,161309,6001,161
2020-02-061,1581,1641,1281,156323,9001,156
2020-02-051,1701,1801,1551,158123,9001,158
2020-02-041,1041,1611,1041,161166,4001,161
2020-02-031,1381,1381,1081,113200,0001,113
2020-01-311,1361,1591,1311,151126,2001,151
2020-01-301,1801,1881,1351,139133,7001,139
2020-01-291,1861,1981,1801,18493,2001,184
2020-01-281,1651,1951,1561,191139,9001,191
2020-01-271,1551,1911,1481,173110,0001,173
2020-01-241,2011,2021,1711,185132,8001,185
2020-01-231,2151,2191,1961,196167,1001,196
2020-01-221,2341,2401,2211,235140,9001,235
2020-01-211,2281,2311,2091,22984,8001,229
2020-01-201,2041,2301,2021,228113,4001,228
2020-01-171,2201,2201,1981,201156,5001,201
2020-01-161,2431,2441,2141,214102,9001,214
2020-01-151,2261,2401,2201,239121,1001,239
2020-01-141,2331,2421,2221,237110,8001,237
2020-01-101,2321,2401,2271,23366,4001,233
2020-01-091,2401,2401,2211,233104,4001,233
2020-01-081,2221,2301,1991,221198,8001,221
2020-01-071,2481,2571,2421,249126,5001,249
2020-01-061,2701,2701,2271,240213,7001,240

分割・併合履歴 ： [2018-06-27]1株→3株