9867 ソレキア(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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 6,170 | 6,170 | 6,050 | 6,050 | 600 | 6,050 |
| 2024-05-08 | 6,060 | 6,100 | 6,060 | 6,100 | 200 | 6,100 |
| 2024-05-07 | 6,060 | 6,190 | 6,060 | 6,150 | 1,100 | 6,150 |
| 2024-05-02 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | 6,020 |
| 2024-05-01 | 6,050 | 6,050 | 6,010 | 6,010 | 200 | 6,010 |
| 2024-04-30 | 6,060 | 6,060 | 6,050 | 6,050 | 200 | 6,050 |
| 2024-04-26 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2024-04-25 | 6,080 | 6,150 | 6,080 | 6,090 | 400 | 6,090 |
| 2024-04-24 | - | - | - | 6,070 | - | 6,070 |
| 2024-04-23 | 6,100 | 6,130 | 6,020 | 6,070 | 600 | 6,070 |
| 2024-04-22 | 6,010 | 6,080 | 6,010 | 6,010 | 500 | 6,010 |
| 2024-04-19 | 6,120 | 6,120 | 5,830 | 5,990 | 2,700 | 5,990 |
| 2024-04-18 | 6,110 | 6,110 | 6,110 | 6,110 | 200 | 6,110 |
| 2024-04-17 | - | - | - | 6,140 | - | 6,140 |
| 2024-04-16 | 6,230 | 6,230 | 6,140 | 6,140 | 600 | 6,140 |
| 2024-04-15 | 6,230 | 6,240 | 6,230 | 6,240 | 600 | 6,240 |
| 2024-04-12 | 6,240 | 6,240 | 6,230 | 6,230 | 400 | 6,230 |
| 2024-04-11 | 6,200 | 6,260 | 6,200 | 6,260 | 700 | 6,260 |
| 2024-04-10 | 6,200 | 6,230 | 6,200 | 6,210 | 700 | 6,210 |
| 2024-04-09 | 6,190 | 6,210 | 6,110 | 6,210 | 800 | 6,210 |
| 2024-04-08 | 6,160 | 6,190 | 6,160 | 6,190 | 200 | 6,190 |
| 2024-04-05 | 6,130 | 6,190 | 6,130 | 6,190 | 200 | 6,190 |
| 2024-04-04 | 6,150 | 6,320 | 6,110 | 6,110 | 1,400 | 6,110 |
| 2024-04-03 | 6,160 | 6,220 | 6,160 | 6,160 | 500 | 6,160 |
| 2024-04-02 | 6,270 | 6,310 | 6,210 | 6,210 | 1,300 | 6,210 |
| 2024-04-01 | 6,330 | 6,330 | 6,270 | 6,270 | 500 | 6,270 |
| 2024-03-29 | 6,240 | 6,330 | 6,240 | 6,330 | 700 | 6,330 |
| 2024-03-28 | 6,210 | 6,250 | 6,150 | 6,250 | 800 | 6,250 |
| 2024-03-27 | 6,230 | 6,450 | 6,230 | 6,300 | 1,200 | 6,300 |
| 2024-03-26 | 6,260 | 6,260 | 6,240 | 6,240 | 200 | 6,240 |
| 2024-03-25 | 6,280 | 6,320 | 6,280 | 6,320 | 200 | 6,320 |
| 2024-03-22 | 6,250 | 6,300 | 6,250 | 6,270 | 600 | 6,270 |
| 2024-03-21 | 6,200 | 6,220 | 6,150 | 6,220 | 700 | 6,220 |
| 2024-03-19 | 6,170 | 6,250 | 6,170 | 6,200 | 700 | 6,200 |
| 2024-03-18 | - | - | - | 6,180 | - | 6,180 |
| 2024-03-15 | - | - | - | 6,180 | - | 6,180 |
| 2024-03-14 | 6,180 | 6,180 | 6,180 | 6,180 | 100 | 6,180 |
| 2024-03-13 | 6,190 | 6,190 | 6,130 | 6,160 | 600 | 6,160 |
| 2024-03-12 | 6,100 | 6,130 | 6,050 | 6,090 | 1,000 | 6,090 |
| 2024-03-11 | 6,400 | 6,400 | 6,110 | 6,110 | 2,000 | 6,110 |
| 2024-03-08 | 6,310 | 6,490 | 6,310 | 6,400 | 1,700 | 6,400 |
| 2024-03-07 | 6,300 | 6,550 | 6,300 | 6,360 | 4,800 | 6,360 |
| 2024-03-06 | 6,200 | 6,250 | 6,120 | 6,250 | 1,300 | 6,250 |
| 2024-03-05 | 6,180 | 6,220 | 6,030 | 6,220 | 2,200 | 6,220 |
| 2024-03-04 | 6,320 | 6,320 | 6,210 | 6,210 | 1,100 | 6,210 |
| 2024-03-01 | 6,350 | 6,370 | 6,300 | 6,320 | 2,300 | 6,320 |
| 2024-02-29 | 6,330 | 6,330 | 6,210 | 6,300 | 2,400 | 6,300 |
| 2024-02-28 | 6,200 | 6,320 | 6,190 | 6,280 | 1,300 | 6,280 |
| 2024-02-27 | 6,310 | 6,360 | 6,280 | 6,280 | 1,300 | 6,280 |
| 2024-02-26 | 6,230 | 6,300 | 6,230 | 6,270 | 1,100 | 6,270 |
| 2024-02-22 | 6,130 | 6,220 | 6,130 | 6,180 | 1,700 | 6,180 |
| 2024-02-21 | 6,220 | 6,220 | 6,130 | 6,130 | 400 | 6,130 |
| 2024-02-20 | 6,410 | 6,410 | 6,200 | 6,250 | 1,400 | 6,250 |
| 2024-02-19 | 6,170 | 6,410 | 6,100 | 6,410 | 3,500 | 6,410 |
| 2024-02-16 | 6,130 | 6,170 | 6,060 | 6,090 | 900 | 6,090 |
| 2024-02-15 | 5,980 | 6,050 | 5,910 | 6,050 | 2,800 | 6,050 |
| 2024-02-14 | 6,100 | 6,100 | 6,030 | 6,030 | 200 | 6,030 |
| 2024-02-13 | 6,000 | 6,200 | 5,900 | 6,120 | 5,200 | 6,120 |
| 2024-02-09 | 5,810 | 5,920 | 5,810 | 5,820 | 1,000 | 5,820 |
| 2024-02-08 | 5,800 | 5,890 | 5,800 | 5,800 | 3,500 | 5,800 |
| 2024-02-07 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2024-02-06 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2024-02-05 | 5,780 | 5,780 | 5,770 | 5,770 | 400 | 5,770 |
| 2024-02-02 | 5,830 | 5,830 | 5,830 | 5,830 | 400 | 5,830 |
| 2024-02-01 | 5,760 | 5,760 | 5,740 | 5,740 | 200 | 5,740 |
| 2024-01-31 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2024-01-30 | 5,780 | 5,780 | 5,760 | 5,760 | 300 | 5,760 |
| 2024-01-29 | 5,760 | 5,840 | 5,760 | 5,780 | 1,100 | 5,780 |
| 2024-01-26 | 5,760 | 5,760 | 5,730 | 5,760 | 400 | 5,760 |
| 2024-01-25 | 5,700 | 5,720 | 5,700 | 5,720 | 200 | 5,720 |
| 2024-01-24 | 5,690 | 5,690 | 5,690 | 5,690 | 300 | 5,690 |
| 2024-01-23 | 5,790 | 5,790 | 5,720 | 5,740 | 900 | 5,740 |
| 2024-01-22 | 5,820 | 5,860 | 5,760 | 5,760 | 1,400 | 5,760 |
| 2024-01-19 | 5,730 | 5,730 | 5,720 | 5,720 | 700 | 5,720 |
| 2024-01-18 | 5,790 | 5,790 | 5,760 | 5,760 | 500 | 5,760 |
| 2024-01-17 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2024-01-16 | 5,780 | 5,840 | 5,780 | 5,830 | 500 | 5,830 |
| 2024-01-15 | 5,740 | 5,860 | 5,740 | 5,800 | 1,800 | 5,800 |
| 2024-01-12 | 5,850 | 5,850 | 5,730 | 5,730 | 1,100 | 5,730 |
| 2024-01-11 | 5,860 | 5,860 | 5,780 | 5,850 | 700 | 5,850 |
| 2024-01-10 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2024-01-09 | 5,810 | 5,840 | 5,730 | 5,840 | 1,100 | 5,840 |
| 2024-01-05 | - | - | - | 5,650 | - | 5,650 |
| 2024-01-04 | 5,640 | 5,650 | 5,640 | 5,650 | 200 | 5,650 |
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
