814円
ソーバルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,257.0 | 1,260.0 | 1,150.0 | 1,160.0 | 1,160.0 | 36,400 |
| 2022/01/26 | 1,235.0 | 1,276.0 | 1,214.0 | 1,253.0 | 1,253.0 | 12,700 |
| 2022/01/25 | 1,255.0 | 1,299.0 | 1,235.0 | 1,235.0 | 1,235.0 | 13,300 |
| 2022/01/24 | 1,258.0 | 1,270.0 | 1,233.0 | 1,255.0 | 1,255.0 | 16,600 |
| 2022/01/21 | 1,330.0 | 1,330.0 | 1,274.0 | 1,288.0 | 1,288.0 | 35,200 |
| 2022/01/20 | 1,370.0 | 1,402.0 | 1,313.0 | 1,342.0 | 1,342.0 | 48,800 |
| 2022/01/19 | 1,385.0 | 1,477.0 | 1,351.0 | 1,380.0 | 1,380.0 | 71,700 |
| 2022/01/18 | 1,380.0 | 1,435.0 | 1,350.0 | 1,424.0 | 1,424.0 | 50,700 |
| 2022/01/17 | 1,376.0 | 1,435.0 | 1,315.0 | 1,389.0 | 1,389.0 | 63,900 |
| 2022/01/14 | 1,340.0 | 1,356.0 | 1,312.0 | 1,351.0 | 1,351.0 | 24,900 |
| 2022/01/13 | 1,345.0 | 1,371.0 | 1,317.0 | 1,354.0 | 1,354.0 | 57,600 |
| 2022/01/12 | 1,307.0 | 1,390.0 | 1,241.0 | 1,290.0 | 1,290.0 | 102,800 |
| 2022/01/11 | 1,181.0 | 1,438.0 | 1,181.0 | 1,307.0 | 1,307.0 | 188,900 |
| 2022/01/07 | 1,250.0 | 1,250.0 | 1,120.0 | 1,181.0 | 1,181.0 | 54,700 |
| 2022/01/06 | 1,182.0 | 1,318.0 | 1,178.0 | 1,251.0 | 1,251.0 | 97,700 |
| 2022/01/05 | 1,100.0 | 1,421.0 | 1,096.0 | 1,280.0 | 1,280.0 | 291,000 |
| 2022/01/04 | 1,120.0 | 1,136.0 | 1,090.0 | 1,121.0 | 1,121.0 | 20,500 |
| 2021/12/30 | 1,095.0 | 1,137.0 | 1,088.0 | 1,120.0 | 1,120.0 | 21,600 |
| 2021/12/29 | 1,067.0 | 1,089.0 | 1,039.0 | 1,086.0 | 1,086.0 | 34,300 |
| 2021/12/28 | 1,101.0 | 1,111.0 | 1,075.0 | 1,097.0 | 1,097.0 | 22,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ソーバルの取引履歴を振り返りませんか？
ソーバルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
