8152 ソマール(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-065,3505,3505,3205,3301,1005,330
2024-12-055,3305,3605,3205,3202,8005,320
2024-12-045,3405,3805,3205,3303,2005,330
2024-12-035,3405,5005,3105,3505,2005,350
2024-12-025,3205,3705,3005,3705,4005,370
2024-11-295,4405,4405,3705,3703,3005,370
2024-11-285,4105,4305,3105,4304,0005,430
2024-11-275,5105,5105,3305,4103,5005,410
2024-11-265,4705,5205,4305,5201,8005,520
2024-11-255,5005,5305,5005,5001,7005,500
2024-11-225,4205,5305,4005,5002,4005,500
2024-11-215,4405,4605,4105,4601,5005,460
2024-11-205,4105,5105,4105,4502,8005,450
2024-11-195,3805,4205,3705,4201,6005,420
2024-11-185,4205,4205,3505,3801,9005,380
2024-11-155,4005,5305,3705,4504,2005,450
2024-11-145,6705,6705,4405,4409,5005,440
2024-11-135,7405,9005,6505,6506,7005,650
2024-11-126,1006,2305,7205,74039,9005,740
2024-11-115,6805,8005,6005,80015,6005,800
2024-11-085,5905,7005,5705,6404,5005,640
2024-11-075,3305,5305,3205,5305,4005,530
2024-11-065,2605,4005,2605,2903,2005,290
2024-11-055,3705,3705,2805,2801,5005,280
2024-11-015,3605,3605,2405,3302,0005,330
2024-10-315,3605,3705,3205,3501,5005,350
2024-10-305,3905,4705,3005,3804,0005,380
2024-10-295,3405,4005,3305,4001,5005,400
2024-10-285,2005,4105,2005,2402,7005,240
2024-10-255,1505,1705,0505,1703,0005,170
2024-10-245,1305,1805,0705,1602,3005,160
2024-10-235,3005,3005,1805,1808005,180
2024-10-225,5005,5105,0905,27010,4005,270
2024-10-215,6205,6205,5405,5501,3005,550
2024-10-185,6105,6105,5105,6002,0005,600
2024-10-175,5505,6005,5205,5201,4005,520
2024-10-165,5505,5505,5505,5501005,550
2024-10-155,6805,6905,5005,5507,5005,550
2024-10-115,3805,7505,2805,67021,0005,670
2024-10-105,2905,3605,2105,3602,7005,360
2024-10-095,1505,3405,1005,2909,9005,290
2024-10-085,2905,2905,1105,1106,6005,110
2024-10-075,3605,4305,3505,3603,9005,360
2024-10-045,1005,3005,0605,2605,0005,260
2024-10-035,3105,3405,1405,1404,0005,140
2024-10-025,3105,3105,2105,2302,9005,230
2024-10-015,0805,3805,0805,3803,4005,380
2024-09-305,0405,1405,0205,0805,3005,080
2024-09-275,2005,3005,1805,2604,5005,260
2024-09-265,2805,3405,1805,1805,3005,180
2024-09-255,3805,3805,1505,2608,8005,260
2024-09-245,5705,5705,3805,3803,9005,380
2024-09-205,4905,6705,4305,51010,2005,510
2024-09-195,4305,5205,3505,3504,1005,350
2024-09-185,6905,6905,1505,3309,3005,330
2024-09-175,6805,7805,4205,59012,0005,590
2024-09-135,2105,7405,1605,68024,6005,680
2024-09-125,1205,1305,0305,1003,1005,100
2024-09-115,0105,1104,8505,0204,1005,020
2024-09-104,9455,0604,9455,0002,8005,000
2024-09-094,7454,9454,7004,9454,2004,945
2024-09-064,9404,9554,8204,9553,3004,955
2024-09-054,8555,0204,8554,9804,3004,980
2024-09-044,9705,0904,9554,99548,0004,995
2024-09-035,1605,2905,0405,1708,3005,170
2024-09-025,3205,3205,1405,14010,3005,140
2024-08-305,0605,3205,0605,17015,3005,170
2024-08-294,5105,1004,5105,01027,5005,010
2024-08-284,5054,5054,4554,4658004,465
2024-08-274,5354,5604,5304,5602,4004,560
2024-08-264,5504,5804,5054,5552,5004,555
2024-08-234,5854,5854,4654,5502,0004,550
2024-08-224,6154,6204,5604,5851,6004,585
2024-08-214,5604,5604,5404,5501,4004,550
2024-08-204,5754,6304,5754,6302,2004,630
2024-08-194,4654,6604,4654,6454,5004,645
2024-08-164,4204,5204,4004,5202,5004,520
2024-08-154,4754,4804,3904,3903,8004,390
2024-08-144,4904,5004,3954,4454,4004,445
2024-08-134,3804,5204,2804,47025,8004,470
2024-08-093,8653,8953,6853,8905,4003,890
2024-08-083,6553,8453,6553,8453,2003,845
2024-08-073,3703,7003,3703,6302,2003,630
2024-08-063,4603,4953,1603,3003,6003,300
2024-08-053,4053,4053,0303,06011,5003,060
2024-08-023,7503,8253,7003,7308,4003,730
2024-08-014,0254,0253,9103,9502,7003,950
2024-07-314,0154,0954,0104,0953,0004,095
2024-07-304,1204,1204,0254,0852,9004,085
2024-07-294,0954,1954,0954,1253,8004,125
2024-07-264,0254,1503,9604,0854,5004,085
2024-07-254,2754,2754,0604,0607,0004,060
2024-07-244,3554,3654,2754,2804,7004,280
2024-07-234,4204,4354,3804,4051,0004,405
2024-07-224,3204,4204,2504,4205,9004,420
2024-07-194,3504,3554,2604,3254,1004,325
2024-07-184,4104,4104,3204,3508,3004,350
2024-07-174,4304,4554,3854,4202,6004,420
2024-07-164,4804,4804,3654,4004,9004,400
2024-07-124,4604,4704,2304,3406,3004,340
2024-07-114,5104,5104,4504,4602,1004,460
2024-07-104,4804,4854,4504,4851,1004,485
2024-07-094,5554,5554,4954,5402,5004,540
2024-07-084,5554,5804,5254,5802,1004,580
2024-07-054,6004,6604,4004,5556,1004,555
2024-07-044,4504,6004,4504,6005,9004,600
2024-07-034,4954,4954,4504,4802,2004,480
2024-07-024,5454,5454,4604,5101,6004,510
2024-07-014,5854,5854,4904,5454,0004,545
2024-06-284,4854,5704,4854,5501,8004,550
2024-06-274,5604,5604,4754,5552,1004,555
2024-06-264,5654,5654,5454,5601,5004,560
2024-06-254,5204,5654,5004,5651,9004,565
2024-06-244,5504,5504,4104,5206,6004,520
2024-06-214,5604,5654,4954,5503,3004,550
2024-06-204,5004,5704,5004,5504,5004,550
2024-06-194,4604,5704,4604,5009,0004,500
2024-06-184,3904,5004,3904,46010,0004,460
2024-06-174,3554,3604,2804,3603,1004,360
2024-06-144,3204,3804,2504,2951,6004,295
2024-06-134,3954,3954,1304,3203,5004,320
2024-06-124,3504,3504,2554,3401,4004,340
2024-06-114,4054,4054,3054,3051,6004,305
2024-06-104,3404,3604,3104,3452,3004,345
2024-06-074,3104,3404,2304,3252,5004,325
2024-06-064,4154,4154,3604,3601,0004,360
2024-06-054,2504,4004,2104,4002,7004,400
2024-06-044,4904,4904,2754,3058,7004,305
2024-06-034,5854,5854,4604,4602,5004,460
2024-05-314,6004,6004,4804,5305,7004,530
2024-05-304,6004,6454,5554,5801,4004,580
2024-05-294,6354,6354,5504,5902,7004,590
2024-05-284,6004,6354,5654,5651,3004,565
2024-05-274,6054,6054,5004,5552,2004,555
2024-05-244,5254,6604,5204,6054,4004,605
2024-05-234,6354,6504,5454,5453,6004,545
2024-05-224,5404,6404,5004,6356,0004,635
2024-05-214,7554,7904,5004,52518,8004,525
2024-05-204,3554,6104,2254,5859,7004,585
2024-05-173,9654,4853,9604,39536,4004,395
2024-05-163,8853,9853,8303,8659,0003,865
2024-05-153,8603,9803,8603,8606,7003,860
2024-05-143,9203,9203,8653,8903,6003,890
2024-05-133,9303,9803,9103,9301,1003,930
2024-05-103,9353,9703,9303,9301,2003,930
2024-05-093,9753,9753,9303,9306003,930
2024-05-084,0004,0303,9604,0001,6004,000
2024-05-074,0604,0603,9854,0002,8004,000
2024-05-024,0654,1804,0604,06012,0004,060
2024-05-013,9904,0703,9903,9951,4003,995
2024-04-303,9753,9853,9503,9502,1003,950
2024-04-263,9103,9753,8103,9754,3003,975
2024-04-253,9903,9903,9303,9808003,980
2024-04-243,8703,9953,8703,9952,7003,995
2024-04-233,9303,9303,7703,8606,5003,860
2024-04-223,9653,9653,8903,9304,3003,930
2024-04-194,0004,0003,8803,9652,8003,965
2024-04-183,9103,9903,8553,9902,1003,990
2024-04-173,9703,9703,9003,9103,4003,910
2024-04-164,0204,0353,9753,9752,9003,975
2024-04-154,0354,0603,9854,0102,3004,010
2024-04-124,0504,0954,0104,0402,3004,040
2024-04-114,0904,1504,0604,0602,3004,060
2024-04-104,1204,1204,0204,0202,8004,020
2024-04-093,9704,1103,9704,1006,5004,100
2024-04-083,9453,9503,8553,9502,0003,950
2024-04-053,8603,9303,8603,9202,8003,920
2024-04-043,9103,9803,9103,9103,3003,910
2024-04-033,8353,8603,8253,8401,7003,840
2024-04-023,8803,8803,8053,8803,7003,880
2024-04-013,7303,9803,7303,8558,0003,855
2024-03-293,7053,7303,7053,7151,2003,715
2024-03-283,7503,7503,6703,7052,0003,705
2024-03-273,7753,7953,7303,7501,9003,750
2024-03-263,8203,8603,7703,7753,7003,775
2024-03-253,8203,9503,8203,82510,3003,825
2024-03-223,8203,8403,7603,7802,9003,780
2024-03-213,9404,0353,7503,82023,5003,820
2024-03-193,5903,8303,5903,83012,1003,830
2024-03-183,7053,7053,5303,6107,6003,610
2024-03-153,6103,7003,5803,6503,4003,650
2024-03-143,4953,5803,4703,5802,3003,580
2024-03-133,4703,5303,4303,5301,6003,530
2024-03-123,3603,4603,3603,4601,4003,460
2024-03-113,5653,5653,3903,4108,1003,410
2024-03-083,6053,6303,5853,5852,2003,585
2024-03-073,6853,6853,5803,6053,2003,605
2024-03-063,6853,6903,6553,6909003,690
2024-03-053,7003,7003,5053,6955,3003,695
2024-03-043,7253,7353,6653,7102,2003,710
2024-03-013,7453,7503,6503,7153,5003,715
2024-02-293,7003,7553,6753,7303,2003,730
2024-02-283,6203,7453,6203,7003,7003,700
2024-02-273,7003,7003,5853,6402,9003,640
2024-02-263,7003,7053,6403,6403,5003,640
2024-02-223,6653,7403,6653,6703,2003,670
2024-02-213,6903,7103,6703,6701,0003,670
2024-02-203,6953,7503,6503,6856,2003,685
2024-02-193,4653,7503,4503,63013,2003,630
2024-02-163,3503,3653,3103,3652,7003,365
2024-02-153,3953,4003,3153,3354,2003,335
2024-02-143,4903,4903,3653,37513,9003,375
2024-02-133,2003,2103,1053,2105,2003,210
2024-02-093,2303,2303,0303,2006,1003,200
2024-02-083,2453,2553,2303,2301,3003,230
2024-02-073,2503,2753,2503,2601,3003,260
2024-02-063,2503,2503,2503,2504003,250
2024-02-053,2403,2803,2403,2509003,250
2024-02-023,2103,2503,2103,2409003,240
2024-02-013,2453,2803,2153,2458003,245
2024-01-313,2153,2853,2153,2451,1003,245
2024-01-303,2003,2503,2003,2352,0003,235
2024-01-293,1203,2003,1203,2002,6003,200
2024-01-263,0803,1403,0553,1404,4003,140
2024-01-253,0603,0653,0303,0451,4003,045
2024-01-243,1303,1303,0103,0653,3003,065
2024-01-233,1003,1403,0603,1202,5003,120
2024-01-223,1353,1353,1103,1201,9003,120
2024-01-193,0903,1253,0703,1251,2003,125
2024-01-183,2203,2203,0353,0904,3003,090
2024-01-173,1903,2203,1403,1906,8003,190
2024-01-163,1003,1203,0853,1201,8003,120
2024-01-153,0403,1003,0203,0705,0003,070
2024-01-123,0353,0853,0253,0502,4003,050
2024-01-112,9903,0502,9903,0205,6003,020
2024-01-102,9302,9862,9302,9863,0002,986
2024-01-092,8832,9302,8712,9303,9002,930
2024-01-052,8562,8702,8432,8572,1002,857
2024-01-042,8152,8852,7652,8571,5002,857

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-03-27]1株→1.2株 [1988-12-24]1株→1.2株