9867 ソレキア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2025-04-01 | 5,720 | 5,740 | 5,720 | 5,740 | 200 | 5,740 |
| 2025-03-31 | 5,780 | 5,780 | 5,650 | 5,650 | 700 | 5,650 |
| 2025-03-28 | 5,840 | 5,840 | 5,790 | 5,790 | 200 | 5,790 |
| 2025-03-27 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2025-03-26 | 5,780 | 5,800 | 5,750 | 5,800 | 1,300 | 5,800 |
| 2025-03-25 | 5,700 | 5,810 | 5,700 | 5,800 | 1,000 | 5,800 |
| 2025-03-24 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2025-03-21 | 5,700 | 5,720 | 5,700 | 5,700 | 300 | 5,700 |
| 2025-03-19 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 5,700 |
| 2025-03-18 | 5,700 | 5,750 | 5,690 | 5,690 | 1,500 | 5,690 |
| 2025-03-17 | 5,690 | 5,690 | 5,640 | 5,640 | 500 | 5,640 |
| 2025-03-14 | 5,660 | 5,660 | 5,620 | 5,620 | 700 | 5,620 |
| 2025-03-13 | 5,670 | 5,680 | 5,660 | 5,660 | 1,000 | 5,660 |
| 2025-03-12 | 5,640 | 5,650 | 5,640 | 5,650 | 500 | 5,650 |
| 2025-03-11 | 5,680 | 5,680 | 5,620 | 5,620 | 1,100 | 5,620 |
| 2025-03-10 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2025-03-07 | - | - | - | 5,660 | - | 5,660 |
| 2025-03-06 | 5,680 | 5,690 | 5,660 | 5,660 | 400 | 5,660 |
| 2025-03-05 | 5,670 | 5,710 | 5,670 | 5,670 | 500 | 5,670 |
| 2025-03-04 | 5,710 | 5,710 | 5,680 | 5,680 | 500 | 5,680 |
| 2025-03-03 | 5,730 | 5,730 | 5,730 | 5,730 | 300 | 5,730 |
| 2025-02-28 | 5,730 | 5,730 | 5,680 | 5,680 | 400 | 5,680 |
| 2025-02-27 | 5,620 | 5,830 | 5,620 | 5,830 | 3,000 | 5,830 |
| 2025-02-26 | 5,730 | 5,730 | 5,580 | 5,610 | 2,800 | 5,610 |
| 2025-02-25 | 5,760 | 5,760 | 5,730 | 5,760 | 1,200 | 5,760 |
| 2025-02-21 | 5,800 | 5,800 | 5,750 | 5,760 | 1,800 | 5,760 |
| 2025-02-20 | 5,820 | 5,820 | 5,750 | 5,750 | 400 | 5,750 |
| 2025-02-19 | 5,800 | 5,800 | 5,780 | 5,780 | 1,400 | 5,780 |
| 2025-02-18 | 5,840 | 5,840 | 5,780 | 5,800 | 500 | 5,800 |
| 2025-02-17 | 5,830 | 5,920 | 5,800 | 5,800 | 1,600 | 5,800 |
| 2025-02-14 | 5,800 | 5,810 | 5,780 | 5,790 | 2,300 | 5,790 |
| 2025-02-13 | 5,790 | 5,840 | 5,780 | 5,790 | 2,400 | 5,790 |
| 2025-02-12 | 5,850 | 5,850 | 5,720 | 5,790 | 1,400 | 5,790 |
| 2025-02-10 | 5,720 | 5,910 | 5,720 | 5,850 | 1,800 | 5,850 |
| 2025-02-07 | 6,160 | 6,180 | 5,610 | 5,660 | 4,100 | 5,660 |
| 2025-02-06 | 6,160 | 6,170 | 6,150 | 6,160 | 500 | 6,160 |
| 2025-02-05 | 6,140 | 6,140 | 6,140 | 6,140 | 200 | 6,140 |
| 2025-02-04 | 6,170 | 6,170 | 6,090 | 6,090 | 500 | 6,090 |
| 2025-02-03 | 6,050 | 6,150 | 6,050 | 6,150 | 500 | 6,150 |
| 2025-01-31 | 6,050 | 6,050 | 5,990 | 5,990 | 1,400 | 5,990 |
| 2025-01-30 | - | - | - | 6,020 | - | 6,020 |
| 2025-01-29 | - | - | - | 6,020 | - | 6,020 |
| 2025-01-28 | 5,980 | 6,020 | 5,980 | 6,020 | 200 | 6,020 |
| 2025-01-27 | 6,000 | 6,200 | 5,940 | 5,960 | 2,300 | 5,960 |
| 2025-01-24 | 5,980 | 6,000 | 5,980 | 6,000 | 400 | 6,000 |
| 2025-01-23 | 6,000 | 6,000 | 5,970 | 5,970 | 1,200 | 5,970 |
| 2025-01-22 | 5,950 | 5,980 | 5,950 | 5,950 | 400 | 5,950 |
| 2025-01-21 | 5,890 | 5,940 | 5,890 | 5,940 | 1,000 | 5,940 |
| 2025-01-20 | 5,900 | 5,960 | 5,900 | 5,900 | 800 | 5,900 |
| 2025-01-17 | 5,840 | 5,840 | 5,680 | 5,830 | 1,000 | 5,830 |
| 2025-01-16 | 5,660 | 5,950 | 5,610 | 5,860 | 2,800 | 5,860 |
| 2025-01-15 | 5,660 | 5,660 | 5,610 | 5,620 | 1,300 | 5,620 |
| 2025-01-14 | 5,600 | 5,610 | 5,600 | 5,610 | 300 | 5,610 |
| 2025-01-10 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2025-01-09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2025-01-08 | 5,590 | 5,600 | 5,590 | 5,600 | 200 | 5,600 |
| 2025-01-07 | 5,570 | 5,590 | 5,570 | 5,590 | 1,100 | 5,590 |
| 2025-01-06 | 5,540 | 5,640 | 5,540 | 5,570 | 1,200 | 5,570 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1991-03-26]1株→1.1株