6197 (株)ソラストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	611	620	608	616	259,200	616
2023-12-28	595	612	592	612	329,700	612
2023-12-27	582	596	580	596	389,100	596
2023-12-26	579	585	578	579	205,700	579
2023-12-25	577	587	577	580	159,700	580
2023-12-22	573	579	570	576	214,300	576
2023-12-21	568	575	568	570	191,700	570
2023-12-20	576	580	574	575	174,400	575
2023-12-19	572	575	566	575	222,400	575
2023-12-18	570	575	569	572	163,600	572
2023-12-15	570	578	570	576	224,000	576
2023-12-14	577	582	568	573	210,700	573
2023-12-13	572	577	570	575	180,100	575
2023-12-12	580	580	568	571	173,000	571
2023-12-11	568	579	568	577	173,600	577
2023-12-08	574	580	566	569	267,300	569
2023-12-07	586	586	573	575	220,500	575
2023-12-06	577	586	577	586	209,000	586
2023-12-05	583	585	576	576	186,400	576
2023-12-04	581	594	579	587	285,300	587
2023-12-01	580	591	580	582	397,600	582
2023-11-30	583	592	574	587	355,000	587
2023-11-29	589	592	584	585	222,400	585
2023-11-28	582	589	578	589	412,500	589
2023-11-27	584	587	573	575	249,500	575
2023-11-24	590	592	584	587	221,100	587
2023-11-22	594	597	586	589	258,500	589
2023-11-21	587	597	587	595	171,500	595
2023-11-20	589	593	585	590	287,600	590
2023-11-17	586	594	582	592	250,700	592
2023-11-16	593	597	585	586	309,300	586
2023-11-15	597	611	595	603	314,200	603
2023-11-14	575	591	572	587	330,500	587
2023-11-13	600	600	569	569	392,000	569
2023-11-10	599	611	597	605	526,200	605
2023-11-09	576	592	565	591	555,600	591
2023-11-08	608	614	603	606	325,900	606
2023-11-07	605	615	600	603	263,100	603
2023-11-06	603	611	597	603	418,300	603
2023-11-02	600	607	595	598	325,500	598
2023-11-01	593	605	583	602	455,000	602
2023-10-31	566	583	563	583	341,100	583
2023-10-30	554	568	554	566	264,900	566
2023-10-27	558	564	556	564	244,400	564
2023-10-26	565	566	551	553	349,600	553
2023-10-25	567	575	560	571	294,100	571
2023-10-24	555	568	548	567	424,900	567
2023-10-23	558	559	548	551	313,100	551
2023-10-20	555	565	552	561	439,700	561
2023-10-19	565	569	558	562	302,400	562
2023-10-18	570	572	559	570	238,400	570
2023-10-17	571	579	564	567	575,300	567
2023-10-16	590	591	562	565	472,600	565
2023-10-13	602	616	593	594	545,100	594
2023-10-12	592	600	592	600	344,200	600
2023-10-11	597	600	591	593	239,700	593
2023-10-10	598	607	595	596	568,800	596
2023-10-06	602	604	595	595	167,900	595
2023-10-05	593	601	591	601	186,600	601
2023-10-04	598	600	588	588	327,000	588
2023-10-03	614	620	605	606	346,000	606
2023-10-02	622	630	610	610	304,600	610
2023-09-29	604	623	604	620	387,500	620
2023-09-28	610	610	597	600	432,700	600
2023-09-27	616	620	606	617	496,900	617
2023-09-26	626	629	621	624	254,800	624
2023-09-25	619	620	615	620	185,400	620
2023-09-22	611	619	606	616	267,400	616
2023-09-21	626	628	613	615	295,400	615
2023-09-20	639	642	624	626	511,300	626
2023-09-19	636	643	629	636	251,200	636
2023-09-15	635	639	629	636	316,700	636
2023-09-14	642	644	630	633	265,000	633
2023-09-13	646	648	636	643	286,700	643
2023-09-12	649	653	641	647	183,200	647
2023-09-11	663	667	645	647	212,700	647
2023-09-08	673	677	657	661	269,500	661
2023-09-07	671	675	667	669	185,300	669
2023-09-06	679	683	671	675	204,000	675
2023-09-05	686	689	680	685	247,400	685
2023-09-04	681	687	680	684	200,100	684
2023-09-01	667	676	665	676	199,200	676
2023-08-31	661	666	660	666	198,700	666
2023-08-30	661	662	655	659	141,900	659
2023-08-29	654	660	653	660	133,900	660
2023-08-28	660	660	650	657	155,700	657
2023-08-25	642	651	641	651	192,900	651
2023-08-24	650	653	644	648	174,800	648
2023-08-23	648	651	644	651	158,000	651
2023-08-22	662	662	646	650	238,500	650
2023-08-21	653	659	648	657	205,300	657
2023-08-18	638	644	635	645	219,400	645
2023-08-17	648	650	641	647	213,400	647
2023-08-16	675	678	650	650	309,200	650
2023-08-15	670	680	668	676	203,400	676
2023-08-14	680	695	671	674	390,600	674
2023-08-10	676	680	670	678	221,100	678
2023-08-09	667	678	664	677	129,600	677
2023-08-08	684	684	672	673	101,300	673
2023-08-07	664	678	662	678	126,000	678
2023-08-04	667	675	665	671	108,500	671
2023-08-03	689	689	668	669	176,100	669
2023-08-02	687	695	685	691	151,600	691
2023-08-01	698	702	694	695	183,600	695
2023-07-31	700	704	694	698	229,400	698
2023-07-28	683	693	674	693	226,800	693
2023-07-27	677	693	673	692	215,100	692
2023-07-26	683	683	669	679	296,600	679
2023-07-25	679	698	673	684	431,500	684
2023-07-24	675	687	671	679	365,300	679
2023-07-21	647	671	647	667	364,300	667
2023-07-20	653	658	646	646	212,400	646
2023-07-19	663	664	652	657	168,900	657
2023-07-18	654	659	652	653	123,300	653
2023-07-14	655	657	648	651	127,200	651
2023-07-13	641	656	638	653	303,300	653
2023-07-12	650	651	635	636	326,700	636
2023-07-11	668	670	645	645	357,200	645
2023-07-10	673	677	659	659	281,700	659
2023-07-07	660	677	660	668	297,600	668
2023-07-06	671	672	659	670	268,300	670
2023-07-05	668	675	665	673	288,700	673
2023-07-04	670	673	662	671	159,200	671
2023-07-03	667	675	665	673	218,100	673
2023-06-30	662	664	648	664	260,900	664
2023-06-29	665	670	660	663	199,300	663
2023-06-28	657	659	649	659	192,500	659
2023-06-27	649	649	640	648	172,500	648
2023-06-26	655	657	644	654	198,100	654
2023-06-23	676	679	655	656	285,700	656
2023-06-22	700	700	672	673	253,200	673
2023-06-21	701	703	690	690	189,500	690
2023-06-20	709	709	697	706	190,500	706
2023-06-19	702	710	697	708	305,800	708
2023-06-16	686	699	685	698	308,200	698
2023-06-15	692	694	681	683	199,800	683
2023-06-14	690	691	677	691	286,400	691
2023-06-13	690	690	680	680	305,700	680
2023-06-12	678	689	672	684	725,000	684
2023-06-09	655	670	653	662	739,300	662
2023-06-08	650	650	637	645	524,200	645
2023-06-07	644	654	641	648	425,200	648
2023-06-06	629	642	627	642	457,400	642
2023-06-05	630	635	623	627	298,200	627
2023-06-02	602	621	598	619	474,600	619
2023-06-01	599	606	594	596	370,600	596
2023-05-31	603	605	585	594	772,700	594
2023-05-30	610	615	603	613	218,300	613
2023-05-29	609	613	602	610	284,100	610
2023-05-26	627	629	604	604	285,700	604
2023-05-25	635	637	623	630	294,300	630
2023-05-24	605	620	599	618	306,600	618
2023-05-23	621	623	596	597	898,500	597
2023-05-22	630	630	613	614	463,800	614
2023-05-19	631	643	628	637	243,600	637
2023-05-18	638	638	626	631	140,200	631
2023-05-17	623	633	616	633	283,800	633
2023-05-16	639	641	619	620	310,400	620
2023-05-15	644	645	631	639	315,900	639
2023-05-12	631	639	622	639	523,600	639
2023-05-11	653	661	653	661	155,600	661
2023-05-10	657	658	651	651	177,400	651
2023-05-09	641	660	641	657	297,900	657
2023-05-08	640	643	635	638	264,900	638
2023-05-02	635	638	629	638	293,600	638
2023-05-01	640	642	631	635	304,100	635
2023-04-28	632	639	623	631	295,700	631
2023-04-27	615	628	611	627	263,800	627
2023-04-26	620	628	614	620	254,500	620
2023-04-25	624	632	618	630	321,600	630
2023-04-24	610	625	608	621	427,700	621
2023-04-21	600	605	596	600	216,900	600
2023-04-20	600	608	599	603	256,200	603
2023-04-19	604	607	599	605	251,000	605
2023-04-18	599	603	594	600	271,200	600
2023-04-17	608	608	596	600	209,900	600
2023-04-14	612	614	605	608	193,200	608
2023-04-13	601	605	593	604	402,800	604
2023-04-12	610	612	603	605	421,100	605
2023-04-11	607	612	602	605	305,600	605
2023-04-10	608	610	597	600	184,200	600
2023-04-07	605	611	601	601	225,700	601
2023-04-06	606	609	598	602	322,700	602
2023-04-05	626	630	608	609	407,300	609
2023-04-04	643	643	629	632	312,600	632
2023-04-03	642	649	636	640	185,600	640
2023-03-31	639	642	630	634	242,900	634
2023-03-30	640	641	629	634	226,400	634
2023-03-29	638	649	638	649	306,600	649
2023-03-28	635	649	632	633	254,100	633
2023-03-27	628	637	626	635	275,300	635
2023-03-24	622	622	615	621	212,900	621
2023-03-23	624	626	619	624	123,600	624
2023-03-22	633	634	626	629	188,400	629
2023-03-20	627	633	622	627	215,600	627
2023-03-17	624	642	623	639	222,500	639
2023-03-16	620	623	614	615	233,400	615
2023-03-15	639	639	623	625	237,200	625
2023-03-14	638	639	625	631	235,400	631
2023-03-13	649	650	638	646	242,100	646
2023-03-10	660	662	652	652	411,500	652
2023-03-09	676	683	670	670	200,500	670
2023-03-08	665	670	662	666	198,400	666
2023-03-07	671	671	665	665	219,300	665
2023-03-06	683	683	674	675	122,100	675
2023-03-03	671	677	665	677	159,000	677
2023-03-02	668	668	662	666	267,100	666
2023-03-01	682	688	668	671	207,000	671
2023-02-28	672	682	667	678	305,100	678
2023-02-27	673	677	665	674	187,300	674
2023-02-24	670	675	664	675	139,600	675
2023-02-22	682	688	668	670	215,000	670
2023-02-21	679	696	677	689	228,700	689
2023-02-20	682	684	677	679	171,400	679
2023-02-17	689	693	681	682	130,300	682
2023-02-16	702	703	694	698	86,100	698
2023-02-15	704	705	688	696	117,400	696
2023-02-14	702	707	697	700	153,100	700
2023-02-13	709	709	691	694	180,100	694
2023-02-10	699	718	698	703	427,100	703
2023-02-09	700	711	688	703	671,200	703
2023-02-08	681	681	672	675	118,200	675
2023-02-07	676	680	672	675	75,900	675
2023-02-06	678	685	673	675	128,900	675
2023-02-03	676	686	673	675	171,900	675
2023-02-02	679	683	668	673	257,900	673
2023-02-01	680	681	670	672	238,100	672
2023-01-31	680	688	678	681	232,000	681
2023-01-30	669	680	667	675	290,800	675
2023-01-27	683	683	670	672	280,000	672
2023-01-26	675	683	674	679	180,500	679
2023-01-25	672	681	665	674	230,100	674
2023-01-24	663	679	663	673	233,600	673
2023-01-23	661	664	656	661	126,300	661
2023-01-20	655	655	645	654	167,700	654
2023-01-19	650	661	646	655	181,900	655
2023-01-18	656	661	648	652	199,900	652
2023-01-17	654	654	647	650	174,200	650
2023-01-16	647	657	646	648	283,300	648
2023-01-13	663	669	650	650	325,600	650
2023-01-12	683	685	669	673	160,200	673
2023-01-11	688	692	682	684	187,300	684
2023-01-10	703	707	677	678	365,300	678
2023-01-06	698	706	693	706	177,500	706
2023-01-05	700	706	691	699	207,800	699
2023-01-04	723	723	696	700	288,100	700

分割・併合履歴： [2018-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6197 (株)ソラスト の時系列データ [2023年度]

6197 (株)ソラストの時系列データ [2023年度]