1. HOME >
  2. 株価時系列 >
  3. 9867 >
  4. 2019年

9867 ソレキア(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3010,29013,1309,70013,130114,90013,130
2019-12-2710,13010,13010,13010,1302,00010,130
2019-12-268,0308,6308,0308,63013,0008,630
2019-12-257,1307,1307,1307,1301,8007,130
2019-12-246,1306,1306,1306,1301,8006,130
2019-12-234,5005,1304,5005,13011,8005,130
2019-12-204,4304,4304,4304,4301004,430
2019-12-194,3704,3754,3704,3753004,375
2019-12-184,5004,5004,4404,4403004,440
2019-12-17---4,500-4,500
2019-12-164,5004,5004,5004,5001004,500
2019-12-134,5004,5004,5004,5001004,500
2019-12-12---4,500-4,500
2019-12-11---4,500-4,500
2019-12-10---4,500-4,500
2019-12-094,4504,5004,4504,5002004,500
2019-12-064,5004,5004,4604,4608004,460
2019-12-054,5004,5354,4604,4606004,460
2019-12-044,4904,4904,4904,4901004,490
2019-12-034,6904,6904,4854,4904004,490
2019-12-024,7104,7404,6904,7301,6004,730
2019-11-294,4004,5004,4004,5004004,500
2019-11-284,3004,4004,2404,4006004,400
2019-11-274,1704,2004,1704,2003004,200
2019-11-264,1004,1004,1004,1001004,100
2019-11-254,0304,1704,0304,1706004,170
2019-11-224,0204,0304,0204,0303004,030
2019-11-214,0004,0154,0004,0153004,015
2019-11-204,1004,1003,9503,9505003,950
2019-11-194,1104,1204,1104,1206004,120
2019-11-184,2004,2004,2004,2009004,200
2019-11-153,9403,9403,9403,9401003,940
2019-11-144,0054,0053,9303,9359003,935
2019-11-134,0904,1004,0904,1004004,100
2019-11-123,8854,4003,8154,0905,8004,090
2019-11-113,5353,8853,5353,8853,2003,885
2019-11-083,1853,1853,1853,1851003,185
2019-11-07---3,255-3,255
2019-11-063,3203,3203,2553,2555003,255
2019-11-053,3953,3953,3953,3951003,395
2019-11-013,2553,2553,2553,2551003,255
2019-10-31---3,255-3,255
2019-10-30---3,255-3,255
2019-10-29---3,255-3,255
2019-10-28---3,255-3,255
2019-10-253,2553,2553,2553,2551003,255
2019-10-24---3,185-3,185
2019-10-23---3,185-3,185
2019-10-213,2353,2353,1853,1853003,185
2019-10-183,2353,2353,2353,2351003,235
2019-10-17---3,095-3,095
2019-10-16---3,095-3,095
2019-10-15---3,095-3,095
2019-10-11---3,095-3,095
2019-10-10---3,095-3,095
2019-10-09---3,095-3,095
2019-10-08---3,095-3,095
2019-10-07---3,095-3,095
2019-10-04---3,095-3,095
2019-10-033,0953,0953,0953,0951003,095
2019-10-023,2003,2003,2003,2001003,200
2019-10-01---3,200-3,200
2019-09-30---3,200-3,200
2019-09-27---3,200-3,200
2019-09-263,1453,2003,1453,2007003,200
2019-09-253,1453,1453,1453,1451003,145
2019-09-24---3,075-3,075
2019-09-203,0753,0753,0753,0754003,075
2019-09-19---3,055-3,055
2019-09-18---3,055-3,055
2019-09-173,0553,0553,0553,0551003,055
2019-09-13---3,100-3,100
2019-09-12---3,100-3,100
2019-09-11---3,100-3,100
2019-09-10---3,100-3,100
2019-09-09---3,100-3,100
2019-09-063,1003,1003,1003,1001003,100
2019-09-05---3,135-3,135
2019-09-043,2003,2003,1003,1357003,135
2019-09-033,1003,2603,1003,2609003,260
2019-09-023,0303,0303,0303,0301003,030
2019-08-303,0303,0303,0303,0303003,030
2019-08-29---3,100-3,100
2019-08-283,1003,1003,1003,1001003,100
2019-08-27---3,105-3,105
2019-08-263,2453,2453,1053,1052003,105
2019-08-23---3,175-3,175
2019-08-223,2503,2503,1753,1759003,175
2019-08-21---3,250-3,250
2019-08-203,2503,2503,2503,2502003,250
2019-08-19---3,150-3,150
2019-08-16---3,150-3,150
2019-08-153,1503,1503,1503,1501003,150
2019-08-143,1003,1003,1003,1001003,100
2019-08-133,0303,0303,0303,0301003,030
2019-08-093,1003,1003,1003,1001003,100
2019-08-083,0503,0503,0503,0501003,050
2019-08-07---3,080-3,080
2019-08-06---3,080-3,080
2019-08-053,0803,0803,0803,0801003,080
2019-08-023,1953,1953,0803,0805003,080
2019-08-013,0553,0553,0553,0551003,055
2019-07-31---3,110-3,110
2019-07-30---3,110-3,110
2019-07-29---3,110-3,110
2019-07-263,1103,1103,1103,1102003,110
2019-07-25---3,110-3,110
2019-07-243,1153,1153,1103,1102003,110
2019-07-233,1303,1303,1053,1053003,105
2019-07-223,0803,0953,0803,0953003,095
2019-07-193,0403,0403,0403,0401003,040
2019-07-18---3,075-3,075
2019-07-173,1353,1353,0753,0752003,075
2019-07-163,1353,1353,1353,1351003,135
2019-07-123,2003,2003,2003,2001003,200
2019-07-11---3,130-3,130
2019-07-10---3,130-3,130
2019-07-093,1303,1303,1303,1301003,130
2019-07-08---3,115-3,115
2019-07-05---3,115-3,115
2019-07-04---3,115-3,115
2019-07-033,1053,1153,1053,1152003,115
2019-07-023,1753,1753,1753,1751003,175
2019-07-013,1053,1053,1053,1051003,105
2019-06-28---3,030-3,030
2019-06-27---3,030-3,030
2019-06-26---3,030-3,030
2019-06-25---3,030-3,030
2019-06-24---3,030-3,030
2019-06-213,0303,0303,0303,0301003,030
2019-06-20---3,025-3,025
2019-06-19---3,025-3,025
2019-06-18---3,025-3,025
2019-06-17---3,025-3,025
2019-06-14---3,025-3,025
2019-06-13---3,025-3,025
2019-06-12---3,025-3,025
2019-06-11---3,025-3,025
2019-06-10---3,025-3,025
2019-06-07---3,025-3,025
2019-06-063,1103,1103,0003,0251,2003,025
2019-06-053,1303,1303,1103,1106003,110
2019-06-043,2703,2703,2703,2701003,270
2019-06-033,0953,1003,0953,1007003,100
2019-05-31---3,235-3,235
2019-05-30---3,235-3,235
2019-05-29---3,235-3,235
2019-05-28---3,235-3,235
2019-05-27---3,235-3,235
2019-05-24---3,235-3,235
2019-05-23---3,235-3,235
2019-05-223,2353,2353,2353,2353003,235
2019-05-213,0953,2353,0953,2352003,235
2019-05-203,0053,0553,0053,0503003,050
2019-05-17---3,125-3,125
2019-05-163,1253,1253,1253,1251003,125
2019-05-15---3,125-3,125
2019-05-14---3,125-3,125
2019-05-13---3,125-3,125
2019-05-10---3,125-3,125
2019-05-093,1253,1253,1253,1251003,125
2019-05-083,2453,2453,2453,2451003,245
2019-05-073,1053,1053,1053,1051003,105
2019-04-26---3,245-3,245
2019-04-25---3,245-3,245
2019-04-243,2453,2453,2453,2451003,245
2019-04-233,2503,2503,2453,2451,1003,245
2019-04-223,2453,2453,2453,2452003,245
2019-04-19---3,200-3,200
2019-04-18---3,200-3,200
2019-04-17---3,200-3,200
2019-04-16---3,200-3,200
2019-04-153,2003,2003,2003,2001003,200
2019-04-12---3,110-3,110
2019-04-11---3,110-3,110
2019-04-103,1103,1103,1103,1101003,110
2019-04-09---3,160-3,160
2019-04-08---3,160-3,160
2019-04-053,1603,1603,1603,1601003,160
2019-04-04---3,210-3,210
2019-04-033,1603,2153,1603,2103003,210
2019-04-023,3003,3003,3003,3001003,300
2019-04-01---3,290-3,290
2019-03-29---3,290-3,290
2019-03-28---3,290-3,290
2019-03-27---3,290-3,290
2019-03-263,2803,2903,2803,2902003,290
2019-03-253,2503,2503,2503,2501003,250
2019-03-223,2003,2153,2003,2006003,200
2019-03-203,2303,2303,2003,2002003,200
2019-03-19---3,200-3,200
2019-03-18---3,200-3,200
2019-03-153,2003,2003,2003,2001003,200
2019-03-143,2003,2003,2003,2001003,200
2019-03-133,2203,2253,2203,2252003,225
2019-03-12---3,290-3,290
2019-03-11---3,290-3,290
2019-03-08---3,290-3,290
2019-03-07---3,290-3,290
2019-03-063,2903,2903,2903,2901003,290
2019-03-053,2353,2353,2353,2353003,235
2019-03-043,4453,4453,4453,4451003,445
2019-03-01---3,305-3,305
2019-02-28---3,305-3,305
2019-02-27---3,305-3,305
2019-02-26---3,305-3,305
2019-02-253,3053,3053,3053,3053003,305
2019-02-223,3053,3053,3053,3053003,305
2019-02-21---3,300-3,300
2019-02-20---3,300-3,300
2019-02-19---3,300-3,300
2019-02-183,3003,3003,3003,3001003,300
2019-02-15---3,275-3,275
2019-02-143,2753,2753,2753,2751003,275
2019-02-13---3,260-3,260
2019-02-12---3,260-3,260
2019-02-08---3,260-3,260
2019-02-07---3,260-3,260
2019-02-063,2653,2653,2603,2602003,260
2019-02-053,2403,2403,2403,2402003,240
2019-02-043,3903,4303,3903,4302003,430
2019-02-013,1803,1803,1803,1801003,180
2019-01-31---3,250-3,250
2019-01-30---3,250-3,250
2019-01-29---3,250-3,250
2019-01-28---3,250-3,250
2019-01-25---3,250-3,250
2019-01-24---3,250-3,250
2019-01-23---3,250-3,250
2019-01-223,2503,2503,2503,2501003,250
2019-01-21---3,215-3,215
2019-01-183,2153,2153,2153,2151003,215
2019-01-17---3,220-3,220
2019-01-16---3,220-3,220
2019-01-15---3,220-3,220
2019-01-11---3,220-3,220
2019-01-10---3,220-3,220
2019-01-093,2203,2203,2203,2201003,220
2019-01-083,2003,2003,1953,2005003,200
2019-01-073,1953,2003,1953,2006003,200
2019-01-043,1853,1853,1853,1853003,185

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