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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,338 | 1,352 | 1,300 | 1,304 | -28 | -2.1 | 58,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 1,101 | 1,103 | 1,092 | 1,103 | +9 | +0.8 | 12,000 |
| 8/21 | 1,090 | 1,099 | 1,081 | 1,094 | +18 | +1.7 | 14,200 |
| 8/18 | 1,059 | 1,080 | 1,059 | 1,076 | +1 | +0.1 | 17,200 |
| 8/17 | 1,070 | 1,085 | 1,048 | 1,075 | +2 | +0.2 | 43,300 |
| 8/16 | 1,092 | 1,092 | 1,070 | 1,073 | -27 | -2.5 | 32,100 |
| 8/15 | 1,097 | 1,105 | 1,084 | 1,100 | +3 | +0.3 | 33,900 |
| 8/14 | 1,121 | 1,123 | 1,096 | 1,097 | -16 | -1.4 | 22,800 |
| 8/10 | 1,105 | 1,113 | 1,088 | 1,113 | -13 | -1.2 | 50,400 |
| 8/9 | 1,132 | 1,136 | 1,114 | 1,126 | -6 | -0.5 | 42,500 |
| 8/8 | 1,223 | 1,225 | 1,131 | 1,132 | -61 | -5.1 | 90,400 |
| 8/7 | 1,163 | 1,193 | 1,163 | 1,193 | +17 | +1.5 | 39,600 |
| 8/4 | 1,187 | 1,189 | 1,174 | 1,176 | -21 | -1.8 | 34,600 |
| 8/3 | 1,204 | 1,208 | 1,190 | 1,197 | -20 | -1.6 | 33,300 |
| 8/2 | 1,235 | 1,235 | 1,217 | 1,217 | -18 | -1.5 | 22,200 |
| 8/1 | 1,241 | 1,261 | 1,230 | 1,235 | -7 | -0.6 | 32,400 |
| 7/31 | 1,230 | 1,254 | 1,222 | 1,242 | +16 | +1.3 | 42,400 |
| 7/28 | 1,214 | 1,227 | 1,207 | 1,226 | -8 | -0.7 | 17,300 |
| 7/27 | 1,218 | 1,238 | 1,218 | 1,234 | +4 | +0.3 | 10,400 |
| 7/26 | 1,226 | 1,234 | 1,210 | 1,230 | +4 | +0.3 | 7,800 |
| 7/25 | 1,230 | 1,236 | 1,220 | 1,226 | -10 | -0.8 | 21,700 |
| 7/24 | 1,257 | 1,263 | 1,234 | 1,236 | -21 | -1.7 | 22,100 |
| 7/21 | 1,267 | 1,267 | 1,238 | 1,257 | -4 | -0.3 | 26,000 |
| 7/20 | 1,250 | 1,271 | 1,240 | 1,261 | +9 | +0.7 | 33,800 |
| 7/19 | 1,265 | 1,265 | 1,245 | 1,252 | 0 | 0.0 | 19,800 |
| 7/18 | 1,264 | 1,264 | 1,239 | 1,252 | +3 | +0.2 | 20,700 |
| 7/14 | 1,237 | 1,257 | 1,207 | 1,249 | +27 | +2.2 | 51,500 |
| 7/13 | 1,203 | 1,223 | 1,201 | 1,222 | +12 | +1.0 | 21,500 |
| 7/12 | 1,245 | 1,245 | 1,203 | 1,210 | -20 | -1.6 | 44,700 |
▶︎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