6197 (株)ソラストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	726	737	720	724	232,400	724
2022-12-29	713	719	704	716	181,800	716
2022-12-28	694	717	687	712	406,800	712
2022-12-27	680	695	680	694	196,100	694
2022-12-26	687	694	675	675	262,500	675
2022-12-23	694	695	680	686	216,100	686
2022-12-22	695	701	688	700	247,600	700
2022-12-21	706	710	694	695	280,000	695
2022-12-20	736	740	707	716	302,700	716
2022-12-19	728	747	723	733	547,700	733
2022-12-16	751	752	730	732	321,200	732
2022-12-15	772	772	749	753	237,100	753
2022-12-14	771	772	764	770	89,800	770
2022-12-13	777	782	769	774	120,200	774
2022-12-12	767	780	761	771	97,200	771
2022-12-09	767	782	765	778	126,400	778
2022-12-08	762	769	752	767	173,100	767
2022-12-07	756	759	750	757	210,000	757
2022-12-06	762	770	752	762	229,900	762
2022-12-05	781	781	761	764	271,000	764
2022-12-02	800	800	770	773	376,400	773
2022-12-01	832	832	811	811	200,100	811
2022-11-30	831	834	820	821	191,900	821
2022-11-29	836	837	830	835	102,900	835
2022-11-28	846	855	839	847	136,600	847
2022-11-25	856	862	847	847	98,100	847
2022-11-24	832	857	823	854	247,600	854
2022-11-22	820	825	815	817	179,300	817
2022-11-21	831	834	810	815	226,300	815
2022-11-18	853	853	830	832	214,700	832
2022-11-17	857	864	848	852	136,300	852
2022-11-16	864	869	852	854	177,700	854
2022-11-15	852	857	841	857	192,800	857
2022-11-14	863	871	854	866	168,100	866
2022-11-11	872	885	867	869	211,600	869
2022-11-10	851	862	833	848	317,000	848
2022-11-09	860	875	860	869	126,400	869
2022-11-08	854	875	854	867	145,600	867
2022-11-07	845	849	838	849	107,600	849
2022-11-04	856	862	844	845	200,200	845
2022-11-02	880	887	870	871	204,000	871
2022-11-01	905	905	879	885	117,700	885
2022-10-31	892	903	883	897	193,100	897
2022-10-28	868	892	863	872	647,900	872
2022-10-27	884	886	869	878	195,800	878
2022-10-26	882	898	877	888	274,200	888
2022-10-25	880	886	855	858	229,500	858
2022-10-24	895	897	876	877	108,300	877
2022-10-21	883	890	878	887	64,500	887
2022-10-20	872	891	871	889	106,400	889
2022-10-19	887	893	881	884	109,800	884
2022-10-18	904	904	879	881	136,500	881
2022-10-17	887	890	867	877	188,700	877
2022-10-14	890	907	885	906	231,700	906
2022-10-13	908	908	871	875	187,500	875
2022-10-12	905	924	894	916	201,600	916
2022-10-11	905	911	895	901	168,900	901
2022-10-07	917	933	916	918	210,500	918
2022-10-06	904	936	904	932	275,800	932
2022-10-05	908	918	902	903	248,700	903
2022-10-04	889	909	881	908	365,500	908
2022-10-03	854	877	849	874	188,900	874
2022-09-30	865	881	853	863	217,200	863
2022-09-29	869	882	860	870	206,000	870
2022-09-28	855	872	836	849	244,500	849
2022-09-27	860	871	849	858	165,200	858
2022-09-26	857	874	851	859	189,800	859
2022-09-22	876	884	861	871	236,500	871
2022-09-21	893	900	886	898	240,300	898
2022-09-20	896	919	896	906	215,100	906
2022-09-16	895	909	895	898	165,100	898
2022-09-15	901	907	883	895	173,600	895
2022-09-14	889	907	883	901	320,800	901
2022-09-13	895	929	894	919	342,600	919
2022-09-12	888	894	881	894	162,900	894
2022-09-09	884	895	880	888	308,000	888
2022-09-08	849	869	845	869	223,300	869
2022-09-07	850	851	827	834	313,700	834
2022-09-06	856	870	848	860	199,400	860
2022-09-05	834	859	834	856	166,200	856
2022-09-02	860	866	841	854	293,400	854
2022-09-01	885	886	859	862	370,100	862
2022-08-31	862	901	858	899	392,000	899
2022-08-30	841	885	841	877	400,800	877
2022-08-29	825	833	815	829	266,700	829
2022-08-26	850	863	841	860	266,200	860
2022-08-25	825	841	822	839	127,300	839
2022-08-24	832	841	823	825	169,000	825
2022-08-23	825	825	805	809	277,500	809
2022-08-22	825	837	818	832	143,800	832
2022-08-19	844	849	833	833	116,100	833
2022-08-18	838	845	836	843	190,100	843
2022-08-17	862	867	845	849	258,700	849
2022-08-16	869	872	852	857	181,200	857
2022-08-15	897	907	870	870	212,800	870
2022-08-12	877	906	872	886	648,900	886
2022-08-10	813	814	797	802	187,000	802
2022-08-09	829	838	823	833	113,400	833
2022-08-08	828	828	820	822	66,400	822
2022-08-05	825	831	820	829	96,100	829
2022-08-04	830	835	815	825	130,700	825
2022-08-03	811	823	810	823	144,400	823
2022-08-02	831	831	808	810	168,100	810
2022-08-01	857	857	832	838	272,100	838
2022-07-29	831	865	826	851	359,900	851
2022-07-28	820	828	807	828	157,800	828
2022-07-27	820	825	808	812	139,300	812
2022-07-26	844	847	816	821	419,200	821
2022-07-25	808	848	808	844	430,000	844
2022-07-22	796	806	787	792	322,900	792
2022-07-21	772	790	772	790	125,500	790
2022-07-20	775	781	770	775	195,700	775
2022-07-19	762	763	754	762	130,900	762
2022-07-15	760	779	760	765	171,100	765
2022-07-14	745	762	742	760	144,200	760
2022-07-13	736	750	734	747	163,700	747
2022-07-12	746	746	723	727	194,600	727
2022-07-11	758	766	745	751	215,500	751
2022-07-08	749	755	737	747	167,000	747
2022-07-07	748	752	734	745	170,600	745
2022-07-06	734	746	733	742	146,000	742
2022-07-05	741	753	734	739	184,000	739
2022-07-04	734	744	728	741	166,900	741
2022-07-01	740	743	713	715	289,800	715
2022-06-30	722	750	719	729	519,000	729
2022-06-29	683	732	681	729	630,700	729
2022-06-28	681	685	672	683	204,800	683
2022-06-27	676	686	676	680	189,500	680
2022-06-24	651	680	651	674	189,200	674
2022-06-23	643	658	641	641	115,200	641
2022-06-22	643	646	638	641	136,900	641
2022-06-21	638	650	637	641	132,200	641
2022-06-20	649	656	637	637	200,100	637
2022-06-17	633	643	630	639	442,300	639
2022-06-16	659	662	641	643	203,300	643
2022-06-15	655	664	649	649	164,600	649
2022-06-14	655	659	647	657	243,300	657
2022-06-13	687	687	668	672	296,500	672
2022-06-10	705	705	694	695	267,500	695
2022-06-09	703	713	701	707	203,400	707
2022-06-08	698	710	698	704	300,200	704
2022-06-07	706	713	698	698	261,400	698
2022-06-06	700	710	699	704	329,100	704
2022-06-03	718	721	704	711	186,200	711
2022-06-02	703	712	693	706	221,600	706
2022-06-01	700	718	696	709	302,300	709
2022-05-31	710	710	696	700	297,900	700
2022-05-30	703	721	698	718	378,400	718
2022-05-27	703	710	693	695	161,400	695
2022-05-26	702	714	693	693	347,800	693
2022-05-25	710	710	691	698	336,300	698
2022-05-24	736	740	711	711	256,600	711
2022-05-23	738	756	735	748	132,100	748
2022-05-20	725	739	721	738	176,300	738
2022-05-19	716	732	713	725	195,600	725
2022-05-18	732	750	726	741	204,200	741
2022-05-17	732	751	722	727	174,700	727
2022-05-16	763	763	731	737	233,900	737
2022-05-13	720	770	716	748	393,400	748
2022-05-12	787	787	709	720	725,800	720
2022-05-11	822	836	814	830	292,200	830
2022-05-10	831	836	812	825	256,200	825
2022-05-09	847	849	831	831	248,400	831
2022-05-06	873	873	850	855	167,100	855
2022-05-02	893	893	863	870	164,000	870
2022-04-28	861	900	861	900	183,800	900
2022-04-27	849	873	840	867	289,200	867
2022-04-26	865	871	852	854	192,300	854
2022-04-25	852	870	850	867	190,300	867
2022-04-22	875	882	861	864	193,600	864
2022-04-21	876	885	872	885	260,800	885
2022-04-20	899	906	886	888	104,200	888
2022-04-19	900	902	877	893	164,800	893
2022-04-18	918	923	888	895	252,200	895
2022-04-15	940	940	919	919	281,000	919
2022-04-14	968	968	958	964	102,300	964
2022-04-13	961	971	952	960	170,900	960
2022-04-12	982	985	964	967	170,500	967
2022-04-11	975	988	953	975	205,800	975
2022-04-08	970	976	957	961	121,000	961
2022-04-07	973	976	954	963	242,900	963
2022-04-06	1,002	1,002	981	998	179,500	998
2022-04-05	1,007	1,027	1,006	1,010	260,300	1,010
2022-04-04	1,002	1,017	986	1,013	404,700	1,013
2022-04-01	996	1,000	972	987	241,000	987
2022-03-31	991	1,006	974	988	406,100	988
2022-03-30	969	984	968	980	220,300	980
2022-03-29	935	977	931	972	291,800	972
2022-03-28	942	951	928	940	142,400	940
2022-03-25	945	954	927	948	281,600	948
2022-03-24	948	950	922	948	263,200	948
2022-03-23	941	968	929	949	339,200	949
2022-03-22	948	956	921	936	463,100	936
2022-03-18	895	941	895	939	1,894,900	939
2022-03-17	880	915	877	889	1,986,200	889
2022-03-16	874	885	856	858	302,700	858
2022-03-15	848	875	845	873	488,400	873
2022-03-14	864	878	849	858	697,800	858
2022-03-11	913	920	903	909	255,600	909
2022-03-10	947	955	929	941	190,000	941
2022-03-09	919	936	907	913	197,700	913
2022-03-08	932	955	929	934	140,700	934
2022-03-07	969	974	936	944	218,700	944
2022-03-04	984	984	959	971	215,600	971
2022-03-03	1,002	1,003	983	987	189,900	987
2022-03-02	999	1,002	983	990	315,000	990
2022-03-01	1,034	1,034	1,017	1,029	280,500	1,029
2022-02-28	1,020	1,034	1,005	1,027	296,800	1,027
2022-02-25	1,002	1,010	989	1,009	349,100	1,009
2022-02-24	1,013	1,020	992	1,001	204,300	1,001
2022-02-22	1,025	1,046	1,016	1,034	225,000	1,034
2022-02-21	993	1,035	991	1,029	389,100	1,029
2022-02-18	981	1,000	977	994	232,500	994
2022-02-17	1,019	1,022	1,001	1,001	195,600	1,001
2022-02-16	1,043	1,046	1,013	1,016	174,500	1,016
2022-02-15	1,025	1,041	1,015	1,025	173,200	1,025
2022-02-14	1,043	1,053	1,021	1,025	267,100	1,025
2022-02-10	1,045	1,070	1,038	1,066	246,900	1,066
2022-02-09	1,054	1,059	1,013	1,035	381,800	1,035
2022-02-08	1,078	1,078	1,051	1,054	139,500	1,054
2022-02-07	1,070	1,072	1,046	1,060	139,900	1,060
2022-02-04	1,054	1,069	1,045	1,064	120,400	1,064
2022-02-03	1,081	1,086	1,053	1,054	185,100	1,054
2022-02-02	1,045	1,067	1,045	1,062	171,100	1,062
2022-02-01	1,063	1,074	1,029	1,036	192,300	1,036
2022-01-31	1,024	1,060	1,017	1,050	304,100	1,050
2022-01-28	1,009	1,039	1,002	1,039	213,300	1,039
2022-01-27	1,013	1,030	1,001	1,010	366,700	1,010
2022-01-26	1,020	1,036	1,019	1,020	210,700	1,020
2022-01-25	1,058	1,058	1,027	1,032	149,000	1,032
2022-01-24	1,038	1,047	1,030	1,043	204,200	1,043
2022-01-21	1,061	1,072	1,050	1,068	130,900	1,068
2022-01-20	1,024	1,076	1,024	1,071	350,800	1,071
2022-01-19	1,070	1,090	1,024	1,032	404,400	1,032
2022-01-18	1,091	1,112	1,063	1,095	1,154,000	1,095
2022-01-17	1,138	1,152	1,101	1,101	1,028,700	1,101
2022-01-14	1,131	1,131	1,101	1,109	351,400	1,109
2022-01-13	1,148	1,160	1,140	1,150	210,100	1,150
2022-01-12	1,141	1,163	1,135	1,159	381,600	1,159
2022-01-11	1,162	1,164	1,139	1,164	54,000	1,164
2022-01-07	1,155	1,160	1,141	1,155	78,500	1,155
2022-01-06	1,190	1,194	1,148	1,150	120,300	1,150
2022-01-05	1,209	1,209	1,186	1,201	79,800	1,201
2022-01-04	1,259	1,261	1,205	1,210	121,700	1,210

分割・併合履歴： [2018-06-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6197 (株)ソラスト の時系列データ [2022年度]

6197 (株)ソラストの時系列データ [2022年度]