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
2020/02/18 1,912.0 1,912.0 1,912.0 1,912.0 100
2020/02/17 1,915.0 1,915.0 1,910.0 1,912.0 600
2020/02/14 1,910.0 1,910.0 1,910.0 1,910.0 800
2020/02/13 1,910.0 1,929.0 1,910.0 1,929.0 1,600
2020/02/12 1,928.0 1,928.0 1,901.0 1,901.0 700
2020/02/10 1,929.0 1,929.0 1,929.0 1,929.0 800
2020/02/07 1,919.0 1,919.0 1,919.0 1,919.0 400
2020/02/06 1,909.0 1,909.0 1,908.0 1,908.0 600
2020/02/05 1,889.0 1,900.0 1,889.0 1,896.0 900
2020/02/04 1,880.0 1,880.0 1,843.0 1,843.0 800
2020/02/03 1,803.0 1,859.0 1,793.0 1,859.0 1,000
2020/01/31 1,823.0 1,860.0 1,823.0 1,860.0 800
2020/01/30 1,891.0 1,891.0 1,815.0 1,815.0 2,400
2020/01/29 1,891.0 1,891.0 1,870.0 1,891.0 900
2020/01/28 1,890.0 1,909.0 1,887.0 1,891.0 1,800
2020/01/27 1,891.0 1,891.0 1,884.0 1,891.0 1,000
2020/01/24 1,938.0 1,938.0 1,891.0 1,891.0 3,300
2020/01/23 1,892.0 1,938.0 1,892.0 1,938.0 3,500
2020/01/22 1,871.0 1,896.0 1,871.0 1,892.0 900
2020/01/21 1,850.0 1,876.0 1,850.0 1,867.0 4,000
2020/01/20 1,868.0 1,868.0 1,820.0 1,828.0 2,500
2020/01/17 1,845.0 1,855.0 1,845.0 1,850.0 400
2020/01/16 1,853.0 1,853.0 1,845.0 1,845.0 400
2020/01/15 1,880.0 1,880.0 1,830.0 1,845.0 3,200
2020/01/14 1,879.0 1,879.0 1,856.0 1,856.0 1,100
2020/01/10 1,840.0 1,840.0 1,840.0 1,840.0 200
2020/01/09 1,811.0 1,840.0 1,811.0 1,840.0 900
2020/01/08 1,879.0 1,879.0 1,773.0 1,808.0 4,000
2020/01/07 1,910.0 1,920.0 1,879.0 1,879.0 2,000
2020/01/06 1,949.0 1,949.0 1,895.0 1,910.0 900
2019/12/30 1,975.0 1,975.0 1,912.0 1,950.0 1,400
2019/12/27 1,902.0 1,910.0 1,902.0 1,910.0 600
2019/12/26 1,919.0 1,940.0 1,901.0 1,902.0 5,000
2019/12/25 1,913.0 1,914.0 1,908.0 1,914.0 3,400
2019/12/24 1,888.0 1,913.0 1,881.0 1,913.0 4,000
2019/12/23 1,914.0 1,914.0 1,900.0 1,908.0 2,700
2019/12/20 1,927.0 1,927.0 1,888.0 1,914.0 2,800
2019/12/19 1,922.0 1,928.0 1,921.0 1,928.0 1,100
2019/12/18 1,912.0 1,930.0 1,904.0 1,930.0 3,500
2019/12/17 1,920.0 1,920.0 1,900.0 1,917.0 2,700
2019/12/16 1,910.0 1,911.0 1,910.0 1,910.0 600
2019/12/13 1,899.0 1,915.0 1,879.0 1,910.0 6,000
2019/12/12 1,864.0 1,898.0 1,863.0 1,898.0 4,300
2019/12/11 1,817.0 1,858.0 1,817.0 1,850.0 1,700
2019/12/10 1,848.0 1,850.0 1,812.0 1,816.0 3,000
2019/12/09 1,805.0 1,838.0 1,792.0 1,838.0 10,300
2019/12/06 1,808.0 1,808.0 1,789.0 1,790.0 2,500
2019/12/05 1,813.0 1,813.0 1,760.0 1,770.0 2,400
2019/12/04 1,750.0 1,783.0 1,735.0 1,773.0 2,600
2019/12/03 1,771.0 1,788.0 1,770.0 1,788.0 900