ソマール(8152) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/23 1,632.0 1,645.0 1,631.0 1,631.0 300
2020/09/18 1,666.0 1,667.0 1,666.0 1,667.0 300
2020/09/17 1,666.0 1,666.0 1,666.0 1,666.0 200
2020/09/16 1,666.0 1,666.0 1,666.0 1,666.0 400
2020/09/15 1,666.0 1,666.0 1,666.0 1,666.0 600
2020/09/14 1,673.0 1,673.0 1,673.0 1,673.0 -
2020/09/11 1,700.0 1,710.0 1,673.0 1,673.0 1,600
2020/09/10 1,671.0 1,716.0 1,670.0 1,716.0 1,200
2020/09/09 1,744.0 1,744.0 1,671.0 1,671.0 1,500
2020/09/08 1,700.0 1,780.0 1,699.0 1,747.0 2,400
2020/09/07 1,700.0 1,700.0 1,700.0 1,700.0 -
2020/09/04 1,698.0 1,700.0 1,692.0 1,700.0 700
2020/09/03 1,696.0 1,700.0 1,690.0 1,700.0 600
2020/09/02 1,666.0 1,701.0 1,631.0 1,696.0 1,800
2020/09/01 1,575.0 1,684.0 1,575.0 1,666.0 3,200
2020/08/31 1,575.0 1,575.0 1,575.0 1,575.0 -
2020/08/28 1,565.0 1,575.0 1,565.0 1,575.0 900
2020/08/27 1,565.0 1,565.0 1,565.0 1,565.0 -
2020/08/26 1,565.0 1,565.0 1,565.0 1,565.0 1,200
2020/08/25 1,585.0 1,585.0 1,552.0 1,565.0 1,000
2020/08/24 1,543.0 1,605.0 1,543.0 1,585.0 1,500
2020/08/21 1,505.0 1,569.0 1,505.0 1,543.0 1,700
2020/08/20 1,484.0 1,505.0 1,484.0 1,505.0 700
2020/08/19 1,553.0 1,553.0 1,553.0 1,553.0 -
2020/08/18 1,553.0 1,553.0 1,553.0 1,553.0 100
2020/08/17 1,553.0 1,574.0 1,553.0 1,574.0 300
2020/08/14 1,550.0 1,590.0 1,550.0 1,590.0 1,800
2020/08/13 1,542.0 1,568.0 1,541.0 1,568.0 1,000
2020/08/12 1,507.0 1,562.0 1,497.0 1,542.0 1,900
2020/08/11 1,509.0 1,509.0 1,499.0 1,507.0 600
2020/08/07 1,458.0 1,509.0 1,458.0 1,509.0 800
2020/08/06 1,450.0 1,500.0 1,450.0 1,500.0 800
2020/08/05 1,450.0 1,450.0 1,450.0 1,450.0 100
2020/08/04 1,450.0 1,450.0 1,450.0 1,450.0 400
2020/08/03 1,450.0 1,450.0 1,450.0 1,450.0 800
2020/07/31 1,467.0 1,478.0 1,441.0 1,450.0 1,700
2020/07/30 1,506.0 1,506.0 1,466.0 1,466.0 1,100
2020/07/29 1,506.0 1,506.0 1,506.0 1,506.0 200
2020/07/28 1,521.0 1,521.0 1,505.0 1,506.0 700
2020/07/27 1,540.0 1,540.0 1,503.0 1,522.0 600
2020/07/22 1,563.0 1,563.0 1,563.0 1,563.0 1,100
2020/07/21 1,526.0 1,526.0 1,523.0 1,523.0 300
2020/07/20 1,525.0 1,526.0 1,525.0 1,526.0 400
2020/07/17 1,515.0 1,528.0 1,515.0 1,526.0 800
2020/07/16 1,526.0 1,526.0 1,515.0 1,515.0 400
2020/07/15 1,531.0 1,566.0 1,531.0 1,531.0 1,200
2020/07/14 1,542.0 1,542.0 1,531.0 1,531.0 700
2020/07/13 1,548.0 1,548.0 1,548.0 1,548.0 -
2020/07/10 1,571.0 1,571.0 1,571.0 1,571.0 200
2020/07/09 1,530.0 1,561.0 1,530.0 1,543.0 1,200