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
1,320
円
(20:59)
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) | 1,048 (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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,273 | 1,324 | 1,263 | 1,319 | +46 | +3.6 | 105,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,100 | 1,120 | 1,095 | 1,097 | -26 | -2.3 | 19,500 |
| 10/3 | 1,139 | 1,151 | 1,121 | 1,123 | -23 | -2.0 | 27,000 |
| 10/2 | 1,160 | 1,176 | 1,146 | 1,146 | -4 | -0.4 | 19,500 |
| 9/29 | 1,170 | 1,170 | 1,148 | 1,150 | -5 | -0.4 | 18,400 |
| 9/28 | 1,183 | 1,183 | 1,151 | 1,155 | -28 | -2.4 | 26,200 |
| 9/27 | 1,165 | 1,183 | 1,159 | 1,183 | +18 | +1.6 | 20,300 |
| 9/26 | 1,175 | 1,185 | 1,162 | 1,165 | -17 | -1.4 | 24,700 |
| 9/25 | 1,168 | 1,183 | 1,146 | 1,182 | +44 | +3.9 | 37,500 |
| 9/22 | 1,118 | 1,147 | 1,113 | 1,138 | +18 | +1.6 | 20,200 |
| 9/21 | 1,129 | 1,133 | 1,120 | 1,120 | -8 | -0.7 | 11,400 |
| 9/20 | 1,157 | 1,157 | 1,128 | 1,128 | -31 | -2.7 | 28,300 |
| 9/19 | 1,171 | 1,172 | 1,152 | 1,159 | -21 | -1.8 | 22,100 |
| 9/15 | 1,175 | 1,182 | 1,170 | 1,180 | +2 | +0.2 | 19,000 |
| 9/14 | 1,193 | 1,193 | 1,174 | 1,178 | -12 | -1.0 | 12,400 |
| 9/13 | 1,180 | 1,200 | 1,180 | 1,190 | +8 | +0.7 | 24,200 |
| 9/12 | 1,173 | 1,212 | 1,173 | 1,182 | +9 | +0.8 | 15,900 |
| 9/11 | 1,178 | 1,181 | 1,161 | 1,173 | +6 | +0.5 | 19,800 |
| 9/8 | 1,190 | 1,192 | 1,167 | 1,167 | -33 | -2.8 | 30,000 |
| 9/7 | 1,203 | 1,211 | 1,188 | 1,200 | -8 | -0.7 | 31,000 |
| 9/6 | 1,200 | 1,213 | 1,191 | 1,208 | +13 | +1.1 | 34,700 |
| 9/5 | 1,179 | 1,198 | 1,174 | 1,195 | +22 | +1.9 | 31,000 |
| 9/4 | 1,169 | 1,174 | 1,159 | 1,173 | +5 | +0.4 | 22,200 |
| 9/1 | 1,151 | 1,168 | 1,147 | 1,168 | +17 | +1.5 | 21,700 |
| 8/31 | 1,140 | 1,155 | 1,139 | 1,151 | +4 | +0.4 | 25,800 |
| 8/30 | 1,162 | 1,162 | 1,145 | 1,147 | -13 | -1.1 | 23,600 |
| 8/29 | 1,150 | 1,160 | 1,136 | 1,160 | +33 | +2.9 | 20,100 |
| 8/28 | 1,118 | 1,130 | 1,118 | 1,127 | +18 | +1.6 | 14,700 |
| 8/25 | 1,098 | 1,112 | 1,093 | 1,109 | -10 | -0.9 | 10,700 |
| 8/24 | 1,125 | 1,125 | 1,114 | 1,119 | +5 | +0.5 | 11,000 |
| 8/23 | 1,099 | 1,116 | 1,099 | 1,114 | +11 | +1.0 | 12,000 |
▶︎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