！決算発表予定日 2024/05/10
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) | 1,005 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,521 (24/01/10) | 1,232 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,278 | 1,284 | 1,272 | 1,281 | +5 | +0.4 | 12,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,290 | 1,299 | 1,267 | 1,281 | -13 | -1.0 | 47,300 |
| 4/26 | 1,300 | 1,349 | 1,280 | 1,294 | -11 | -0.8 | 161,100 |
| 4/19 | 1,335 | 1,358 | 1,273 | 1,305 | 0 | 0.0 | 327,500 |
| 4/12 | 1,246 | 1,316 | 1,242 | 1,305 | +60 | +4.8 | 140,100 |
| 4/5 | 1,360 | 1,360 | 1,232 | 1,245 | -96 | -7.2 | 243,300 |
| 3/29 | 1,280 | 1,368 | 1,252 | 1,341 | +57 | +4.4 | 373,300 |
| 3/22 | 1,311 | 1,325 | 1,268 | 1,284 | -52 | -3.9 | 287,700 |
| 3/15 | 1,376 | 1,406 | 1,334 | 1,336 | -70 | -5.0 | 145,100 |
| 3/8 | 1,320 | 1,437 | 1,313 | 1,406 | +92 | +7.0 | 354,400 |
| 3/1 | 1,378 | 1,388 | 1,309 | 1,314 | -64 | -4.6 | 209,100 |
| 2/22 | 1,386 | 1,413 | 1,363 | 1,378 | -7 | -0.5 | 137,300 |
| 2/16 | 1,394 | 1,426 | 1,306 | 1,385 | +8 | +0.6 | 289,600 |
| 2/9 | 1,438 | 1,458 | 1,373 | 1,377 | -43 | -3.0 | 164,700 |
| 2/2 | 1,429 | 1,432 | 1,396 | 1,420 | +12 | +0.9 | 136,900 |
| 1/26 | 1,418 | 1,449 | 1,406 | 1,408 | -3 | -0.2 | 154,300 |
| 1/19 | 1,432 | 1,446 | 1,382 | 1,411 | -26 | -1.8 | 166,500 |
| 1/12 | 1,462 | 1,521 | 1,424 | 1,437 | +93 | +6.9 | 421,900 |
| 1/5 | 1,399 | 1,399 | 1,337 | 1,344 | -48 | -3.5 | 66,500 |
| 12/29 | 1,388 | 1,406 | 1,350 | 1,392 | +9 | +0.7 | 181,800 |
| 12/22 | 1,369 | 1,447 | 1,351 | 1,383 | +13 | +1.0 | 226,500 |
| 12/15 | 1,471 | 1,540 | 1,343 | 1,370 | -101 | -6.9 | 476,000 |
| 12/8 | 1,464 | 1,489 | 1,409 | 1,471 | +37 | +2.6 | 466,900 |
| 12/1 | 1,225 | 1,511 | 1,225 | 1,434 | +217 | +17.8 | 1,076,200 |
| 11/24 | 1,229 | 1,240 | 1,211 | 1,217 | -23 | -1.9 | 61,400 |
| 11/17 | 1,186 | 1,259 | 1,182 | 1,240 | +122 | +10.9 | 233,300 |
| 11/10 | 1,125 | 1,135 | 1,082 | 1,118 | +13 | +1.2 | 87,200 |
| 11/2 | 1,088 | 1,115 | 1,067 | 1,105 | +21 | +1.9 | 77,400 |
| 10/27 | 1,091 | 1,104 | 1,049 | 1,084 | -25 | -2.3 | 127,200 |
| 10/20 | 1,080 | 1,118 | 1,065 | 1,109 | +27 | +2.5 | 83,600 |
| 10/13 | 1,133 | 1,150 | 1,082 | 1,082 | -41 | -3.7 | 96,200 |
▶︎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