3040東証P信用
業種 情報・通信業
ソリトンシステムズ 株価時系列データ
PTS
1,345.9
円
(18:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,540 (23/12/12) | 1,005 (23/05/10) |
昨年来高値 | 昨年来安値 |
---|---|
1,540 (23/12/12) | 981 (23/03/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,340 | 1,368 | 1,334 | 1,341 | +11 | +0.8 | 53,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,344 | 1,344 | 1,313 | 1,330 | +35 | +2.7 | 66,400 |
3/27 | 1,318 | 1,353 | 1,294 | 1,295 | -12 | -0.9 | 64,900 |
3/26 | 1,252 | 1,319 | 1,252 | 1,307 | +43 | +3.4 | 126,300 |
3/25 | 1,280 | 1,289 | 1,264 | 1,264 | -20 | -1.6 | 62,400 |
3/22 | 1,290 | 1,302 | 1,284 | 1,284 | -5 | -0.4 | 34,100 |
3/21 | 1,305 | 1,324 | 1,289 | 1,289 | -14 | -1.1 | 45,300 |
3/19 | 1,300 | 1,303 | 1,273 | 1,303 | +3 | +0.2 | 58,300 |
3/18 | 1,311 | 1,325 | 1,268 | 1,300 | -36 | -2.7 | 150,000 |
3/15 | 1,356 | 1,357 | 1,334 | 1,336 | -20 | -1.5 | 30,100 |
3/14 | 1,369 | 1,374 | 1,353 | 1,356 | 0 | 0.0 | 19,500 |
3/13 | 1,406 | 1,406 | 1,354 | 1,356 | -27 | -2.0 | 27,800 |
3/12 | 1,350 | 1,384 | 1,338 | 1,383 | +32 | +2.4 | 23,500 |
3/11 | 1,376 | 1,385 | 1,335 | 1,351 | -55 | -3.9 | 44,200 |
3/8 | 1,373 | 1,421 | 1,360 | 1,406 | +13 | +0.9 | 70,700 |
3/7 | 1,418 | 1,437 | 1,376 | 1,393 | -16 | -1.1 | 92,000 |
3/6 | 1,360 | 1,411 | 1,346 | 1,409 | +62 | +4.6 | 83,200 |
3/5 | 1,349 | 1,357 | 1,313 | 1,347 | -2 | -0.2 | 38,900 |
3/4 | 1,320 | 1,352 | 1,317 | 1,349 | +35 | +2.7 | 69,600 |
3/1 | 1,333 | 1,342 | 1,309 | 1,314 | -22 | -1.7 | 41,300 |
2/29 | 1,325 | 1,348 | 1,316 | 1,336 | +8 | +0.6 | 41,900 |
2/28 | 1,347 | 1,355 | 1,322 | 1,328 | -19 | -1.4 | 40,200 |
2/27 | 1,361 | 1,370 | 1,334 | 1,347 | -14 | -1.0 | 46,700 |
2/26 | 1,378 | 1,388 | 1,350 | 1,361 | -17 | -1.2 | 39,000 |
2/22 | 1,378 | 1,386 | 1,363 | 1,378 | +2 | +0.2 | 32,500 |
2/21 | 1,390 | 1,390 | 1,367 | 1,376 | -14 | -1.0 | 33,600 |
2/20 | 1,390 | 1,412 | 1,385 | 1,390 | +6 | +0.4 | 23,600 |
2/19 | 1,386 | 1,413 | 1,365 | 1,384 | -1 | -0.1 | 47,600 |
2/16 | 1,335 | 1,397 | 1,323 | 1,385 | +67 | +5.1 | 64,300 |
2/15 | 1,356 | 1,358 | 1,306 | 1,318 | -68 | -4.9 | 92,800 |
2/14 | 1,421 | 1,421 | 1,353 | 1,386 | -35 | -2.5 | 86,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて