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
1,225.1
円
(18:05)
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) | 1,048 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,521 (24/01/10) | 1,120 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,239 | 1,240 | 1,212 | 1,219 | -19 | -1.5 | 86,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/8 | 1,410 | 1,415 | 1,373 | 1,397 | -13 | -0.9 | 48,900 |
| 2/7 | 1,436 | 1,444 | 1,410 | 1,410 | -16 | -1.1 | 31,400 |
| 2/6 | 1,429 | 1,438 | 1,418 | 1,426 | -7 | -0.5 | 19,300 |
| 2/5 | 1,438 | 1,458 | 1,428 | 1,433 | +13 | +0.9 | 24,700 |
| 2/2 | 1,407 | 1,429 | 1,406 | 1,420 | +9 | +0.6 | 20,300 |
| 2/1 | 1,421 | 1,432 | 1,407 | 1,411 | -16 | -1.1 | 24,900 |
| 1/31 | 1,410 | 1,431 | 1,407 | 1,427 | +8 | +0.6 | 25,900 |
| 1/30 | 1,407 | 1,428 | 1,397 | 1,419 | +20 | +1.4 | 36,400 |
| 1/29 | 1,429 | 1,432 | 1,396 | 1,399 | -9 | -0.6 | 29,400 |
| 1/26 | 1,444 | 1,444 | 1,406 | 1,408 | -41 | -2.8 | 33,000 |
| 1/25 | 1,414 | 1,449 | 1,414 | 1,449 | +39 | +2.8 | 33,500 |
| 1/24 | 1,411 | 1,425 | 1,409 | 1,410 | -4 | -0.3 | 23,900 |
| 1/23 | 1,424 | 1,444 | 1,407 | 1,414 | -8 | -0.6 | 39,300 |
| 1/22 | 1,418 | 1,432 | 1,408 | 1,422 | +11 | +0.8 | 24,600 |
| 1/19 | 1,410 | 1,422 | 1,401 | 1,411 | -1 | -0.1 | 19,000 |
| 1/18 | 1,396 | 1,413 | 1,382 | 1,412 | +14 | +1.0 | 30,500 |
| 1/17 | 1,419 | 1,430 | 1,391 | 1,398 | -13 | -0.9 | 42,200 |
| 1/16 | 1,437 | 1,445 | 1,411 | 1,411 | -26 | -1.8 | 28,100 |
| 1/15 | 1,432 | 1,446 | 1,420 | 1,437 | 0 | 0.0 | 46,700 |
| 1/12 | 1,457 | 1,457 | 1,424 | 1,437 | -29 | -2.0 | 59,500 |
| 1/11 | 1,510 | 1,510 | 1,446 | 1,466 | -29 | -1.9 | 81,700 |
| 1/10 | 1,510 | 1,521 | 1,484 | 1,495 | -12 | -0.8 | 92,600 |
| 1/9 | 1,462 | 1,509 | 1,427 | 1,507 | +163 | +12.1 | 188,100 |
| 1/5 | 1,391 | 1,392 | 1,337 | 1,344 | -45 | -3.2 | 39,900 |
| 1/4 | 1,399 | 1,399 | 1,359 | 1,389 | -3 | -0.2 | 26,600 |
| 12/29 | 1,360 | 1,393 | 1,358 | 1,392 | +18 | +1.3 | 22,900 |
| 12/28 | 1,390 | 1,397 | 1,350 | 1,374 | -16 | -1.2 | 45,900 |
| 12/27 | 1,369 | 1,394 | 1,362 | 1,390 | +24 | +1.8 | 45,000 |
| 12/26 | 1,373 | 1,387 | 1,358 | 1,366 | -14 | -1.0 | 32,500 |
| 12/25 | 1,388 | 1,406 | 1,364 | 1,380 | -3 | -0.2 | 35,500 |
▶︎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