6143東証P貸借
業種 機械
ソディック 株価時系列データ
PTS
715
円
取引時間外
(23:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 832 (24/10/10) | 597 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 832 (24/10/10) | 597 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 753 | 759 | 713 | 717 | -24 | -3.2 | 443,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,166 | 1,169 | 1,089 | 1,103 | -59 | -5.1 | 1,354,300 |
| 6/4 | 1,132 | 1,175 | 1,113 | 1,162 | +54 | +4.9 | 1,828,100 |
| 5/28 | 1,075 | 1,117 | 1,063 | 1,108 | +49 | +4.6 | 2,683,100 |
| 5/21 | 1,068 | 1,089 | 1,026 | 1,059 | +21 | +2.0 | 1,746,300 |
| 5/14 | 1,075 | 1,104 | 1,029 | 1,038 | -7 | -0.7 | 2,361,200 |
| 5/7 | 999 | 1,049 | 996 | 1,045 | +55 | +5.6 | 740,000 |
| 4/30 | 999 | 1,008 | 963 | 990 | -15 | -1.5 | 1,362,200 |
| 4/23 | 1,048 | 1,055 | 1,002 | 1,005 | -43 | -4.1 | 1,227,900 |
| 4/16 | 1,045 | 1,077 | 1,038 | 1,048 | +11 | +1.1 | 1,214,300 |
| 4/9 | 1,079 | 1,087 | 1,037 | 1,037 | -32 | -3.0 | 1,656,200 |
| 4/2 | 1,074 | 1,079 | 1,028 | 1,069 | +8 | +0.8 | 2,354,700 |
| 3/26 | 1,066 | 1,095 | 1,042 | 1,061 | -2 | -0.2 | 2,779,900 |
| 3/19 | 1,052 | 1,085 | 1,038 | 1,063 | +16 | +1.5 | 2,109,000 |
| 3/12 | 1,015 | 1,060 | 1,009 | 1,047 | +42 | +4.2 | 2,266,300 |
| 3/5 | 974 | 1,016 | 960 | 1,005 | +36 | +3.7 | 1,897,800 |
| 2/26 | 999 | 1,013 | 953 | 969 | -21 | -2.1 | 1,405,600 |
| 2/19 | 1,033 | 1,066 | 966 | 990 | +2 | +0.2 | 2,358,200 |
| 2/12 | 977 | 994 | 969 | 988 | +10 | +1.0 | 1,240,200 |
| 2/5 | 949 | 1,035 | 949 | 978 | +44 | +4.7 | 2,579,400 |
| 1/29 | 920 | 955 | 910 | 934 | +20 | +2.2 | 1,112,900 |
| 1/22 | 892 | 927 | 892 | 914 | +20 | +2.2 | 864,300 |
| 1/15 | 903 | 921 | 888 | 894 | -17 | -1.9 | 664,600 |
| 1/8 | 877 | 924 | 853 | 911 | +30 | +3.4 | 737,800 |
| 12/30 | 905 | 910 | 866 | 881 | -9 | -1.0 | 461,700 |
| 12/25 | 934 | 937 | 863 | 890 | -33 | -3.6 | 690,400 |
| 12/18 | 841 | 946 | 841 | 923 | +81 | +9.6 | 1,297,100 |
| 12/11 | 846 | 873 | 829 | 842 | +2 | +0.2 | 792,800 |
| 12/4 | 860 | 860 | 822 | 840 | -17 | -2.0 | 931,600 |
| 11/27 | 854 | 872 | 831 | 857 | +22 | +2.6 | 741,400 |
| 11/20 | 822 | 868 | 821 | 835 | +28 | +3.5 | 1,256,600 |
▶︎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
