6553 ソウルドアウト(株) 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 |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1,806 | 1,807 | 1,805 | 1,806 | 28,000 | 1,806 |
| 2022-05-02 | 1,806 | 1,806 | 1,805 | 1,805 | 19,200 | 1,805 |
| 2022-04-28 | 1,805 | 1,806 | 1,805 | 1,805 | 3,900 | 1,805 |
| 2022-04-27 | 1,806 | 1,809 | 1,806 | 1,806 | 25,500 | 1,806 |
| 2022-04-26 | 1,805 | 1,812 | 1,805 | 1,812 | 4,300 | 1,812 |
| 2022-04-25 | 1,806 | 1,806 | 1,805 | 1,805 | 900 | 1,805 |
| 2022-04-22 | 1,805 | 1,807 | 1,805 | 1,805 | 15,000 | 1,805 |
| 2022-04-21 | 1,806 | 1,806 | 1,805 | 1,805 | 11,000 | 1,805 |
| 2022-04-20 | 1,805 | 1,805 | 1,805 | 1,805 | 1,000 | 1,805 |
| 2022-04-19 | 1,805 | 1,806 | 1,805 | 1,805 | 7,300 | 1,805 |
| 2022-04-18 | 1,807 | 1,807 | 1,805 | 1,805 | 3,000 | 1,805 |
| 2022-04-15 | 1,806 | 1,807 | 1,806 | 1,806 | 700 | 1,806 |
| 2022-04-14 | 1,806 | 1,808 | 1,806 | 1,808 | 8,400 | 1,808 |
| 2022-04-13 | 1,807 | 1,807 | 1,806 | 1,807 | 17,100 | 1,807 |
| 2022-04-12 | 1,805 | 1,807 | 1,805 | 1,806 | 182,200 | 1,806 |
| 2022-04-11 | 1,805 | 1,808 | 1,804 | 1,805 | 46,500 | 1,805 |
| 2022-04-08 | 1,809 | 1,815 | 1,805 | 1,809 | 79,200 | 1,809 |
| 2022-04-07 | 1,809 | 1,815 | 1,807 | 1,813 | 3,800 | 1,813 |
| 2022-04-06 | 1,809 | 1,819 | 1,809 | 1,810 | 4,900 | 1,810 |
| 2022-04-05 | 1,810 | 1,826 | 1,808 | 1,815 | 20,300 | 1,815 |
| 2022-04-04 | 1,803 | 1,814 | 1,803 | 1,806 | 64,500 | 1,806 |
| 2022-04-01 | 1,806 | 1,812 | 1,803 | 1,803 | 64,900 | 1,803 |
| 2022-03-31 | 1,807 | 1,817 | 1,803 | 1,804 | 39,900 | 1,804 |
| 2022-03-30 | 1,807 | 1,822 | 1,806 | 1,809 | 14,800 | 1,809 |
| 2022-03-29 | 1,806 | 1,957 | 1,803 | 1,806 | 44,900 | 1,806 |
| 2022-03-28 | 1,803 | 1,810 | 1,803 | 1,805 | 48,400 | 1,805 |
| 2022-03-25 | 1,807 | 1,810 | 1,804 | 1,804 | 69,200 | 1,804 |
| 2022-03-24 | 1,807 | 1,852 | 1,806 | 1,807 | 85,500 | 1,807 |
| 2022-03-23 | 1,806 | 1,809 | 1,806 | 1,806 | 118,600 | 1,806 |
| 2022-03-22 | 1,805 | 1,809 | 1,804 | 1,804 | 206,300 | 1,804 |
| 2022-03-18 | 1,805 | 1,807 | 1,803 | 1,803 | 120,500 | 1,803 |
| 2022-03-17 | 1,806 | 1,807 | 1,805 | 1,805 | 52,500 | 1,805 |
| 2022-03-16 | 1,806 | 1,808 | 1,805 | 1,806 | 198,000 | 1,806 |
| 2022-03-15 | 1,806 | 1,807 | 1,806 | 1,807 | 121,900 | 1,807 |
| 2022-03-14 | 1,807 | 1,808 | 1,806 | 1,806 | 69,200 | 1,806 |
| 2022-03-11 | 1,806 | 1,807 | 1,805 | 1,807 | 190,200 | 1,807 |
| 2022-03-10 | 1,807 | 1,807 | 1,806 | 1,806 | 124,900 | 1,806 |
| 2022-03-09 | 1,807 | 1,807 | 1,805 | 1,806 | 120,200 | 1,806 |
| 2022-03-08 | 1,806 | 1,807 | 1,805 | 1,805 | 85,600 | 1,805 |
| 2022-03-07 | 1,806 | 1,807 | 1,805 | 1,806 | 160,300 | 1,806 |
| 2022-03-04 | 1,806 | 1,807 | 1,805 | 1,807 | 64,000 | 1,807 |
| 2022-03-03 | 1,806 | 1,807 | 1,806 | 1,806 | 25,700 | 1,806 |
| 2022-03-02 | 1,806 | 1,807 | 1,805 | 1,805 | 72,600 | 1,805 |
| 2022-03-01 | 1,806 | 1,807 | 1,805 | 1,807 | 67,600 | 1,807 |
| 2022-02-28 | 1,805 | 1,807 | 1,805 | 1,806 | 78,200 | 1,806 |
| 2022-02-25 | 1,805 | 1,806 | 1,805 | 1,806 | 46,900 | 1,806 |
| 2022-02-24 | 1,805 | 1,806 | 1,805 | 1,805 | 110,100 | 1,805 |
| 2022-02-22 | 1,805 | 1,806 | 1,805 | 1,805 | 141,300 | 1,805 |
| 2022-02-21 | 1,804 | 1,807 | 1,803 | 1,804 | 309,100 | 1,804 |
| 2022-02-18 | 1,804 | 1,805 | 1,804 | 1,804 | 200,700 | 1,804 |
| 2022-02-17 | 1,804 | 1,805 | 1,804 | 1,804 | 118,700 | 1,804 |
| 2022-02-16 | 1,805 | 1,805 | 1,804 | 1,804 | 293,700 | 1,804 |
| 2022-02-15 | 1,805 | 1,806 | 1,804 | 1,804 | 1,194,100 | 1,804 |
| 2022-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,600 | 1,350 |
| 2022-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,400 | 1,050 |
| 2022-02-09 | 893 | 904 | 882 | 900 | 21,600 | 900 |
| 2022-02-08 | 894 | 909 | 877 | 885 | 36,000 | 885 |
| 2022-02-07 | 924 | 932 | 895 | 907 | 49,600 | 907 |
| 2022-02-04 | 931 | 942 | 918 | 935 | 36,000 | 935 |
| 2022-02-03 | 980 | 980 | 932 | 939 | 32,000 | 939 |
| 2022-02-02 | 975 | 999 | 974 | 993 | 22,700 | 993 |
| 2022-02-01 | 969 | 995 | 965 | 980 | 18,100 | 980 |
| 2022-01-31 | 953 | 964 | 943 | 950 | 16,000 | 950 |
| 2022-01-28 | 940 | 959 | 932 | 957 | 39,500 | 957 |
| 2022-01-27 | 1,006 | 1,014 | 950 | 950 | 47,100 | 950 |
| 2022-01-26 | 1,030 | 1,036 | 1,007 | 1,016 | 23,500 | 1,016 |
| 2022-01-25 | 1,028 | 1,031 | 995 | 1,020 | 38,600 | 1,020 |
| 2022-01-24 | 1,061 | 1,086 | 1,030 | 1,035 | 33,900 | 1,035 |
| 2022-01-21 | 1,044 | 1,082 | 1,029 | 1,082 | 16,200 | 1,082 |
| 2022-01-20 | 1,009 | 1,043 | 1,000 | 1,031 | 29,000 | 1,031 |
| 2022-01-19 | 1,054 | 1,054 | 992 | 994 | 39,800 | 994 |
| 2022-01-18 | 1,101 | 1,144 | 1,068 | 1,068 | 41,400 | 1,068 |
| 2022-01-17 | 1,110 | 1,127 | 1,081 | 1,100 | 26,500 | 1,100 |
| 2022-01-14 | 1,075 | 1,131 | 1,074 | 1,110 | 27,500 | 1,110 |
| 2022-01-13 | 1,119 | 1,119 | 1,068 | 1,075 | 22,100 | 1,075 |
| 2022-01-12 | 1,115 | 1,145 | 1,108 | 1,130 | 21,700 | 1,130 |
| 2022-01-11 | 1,103 | 1,111 | 1,081 | 1,111 | 17,100 | 1,111 |
| 2022-01-07 | 1,188 | 1,188 | 1,112 | 1,119 | 23,100 | 1,119 |
| 2022-01-06 | 1,185 | 1,195 | 1,150 | 1,166 | 20,700 | 1,166 |
| 2022-01-05 | 1,243 | 1,250 | 1,183 | 1,190 | 16,300 | 1,190 |
| 2022-01-04 | 1,268 | 1,273 | 1,212 | 1,245 | 18,200 | 1,245 |
分割・併合履歴 ： なし
