5,011円
ソマー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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 6,410.0 | 6,520.0 | 6,310.0 | 6,410.0 | 6,410.0 | 5,000 |
| 2026/03/04 | 6,390.0 | 6,390.0 | 6,210.0 | 6,210.0 | 6,210.0 | 5,500 |
| 2026/03/03 | 6,800.0 | 6,800.0 | 6,510.0 | 6,510.0 | 6,510.0 | 5,400 |
| 2026/03/02 | 6,800.0 | 6,910.0 | 6,790.0 | 6,810.0 | 6,810.0 | 5,400 |
| 2026/02/27 | 6,920.0 | 6,930.0 | 6,830.0 | 6,840.0 | 6,840.0 | 1,600 |
| 2026/02/26 | 6,900.0 | 6,920.0 | 6,730.0 | 6,920.0 | 6,920.0 | 3,400 |
| 2026/02/25 | 6,700.0 | 6,810.0 | 6,600.0 | 6,810.0 | 6,810.0 | 5,000 |
| 2026/02/24 | 6,360.0 | 6,500.0 | 6,290.0 | 6,500.0 | 6,500.0 | 3,900 |
| 2026/02/20 | 6,130.0 | 6,260.0 | 6,120.0 | 6,260.0 | 6,260.0 | 900 |
| 2026/02/19 | 6,100.0 | 6,240.0 | 6,100.0 | 6,110.0 | 6,110.0 | 3,300 |
| 2026/02/18 | 6,100.0 | 6,110.0 | 6,090.0 | 6,090.0 | 6,090.0 | 1,300 |
| 2026/02/17 | 6,110.0 | 6,190.0 | 6,060.0 | 6,100.0 | 6,100.0 | 2,000 |
| 2026/02/16 | 6,050.0 | 6,160.0 | 6,000.0 | 6,150.0 | 6,150.0 | 3,000 |
| 2026/02/13 | 6,160.0 | 6,200.0 | 6,110.0 | 6,150.0 | 6,150.0 | 2,200 |
| 2026/02/12 | 6,090.0 | 6,160.0 | 6,060.0 | 6,160.0 | 6,160.0 | 1,700 |
| 2026/02/10 | 5,990.0 | 6,060.0 | 5,940.0 | 6,060.0 | 6,060.0 | 1,800 |
| 2026/02/09 | 5,990.0 | 6,000.0 | 5,870.0 | 5,960.0 | 5,960.0 | 1,400 |
| 2026/02/06 | 5,900.0 | 5,990.0 | 5,900.0 | 5,960.0 | 5,960.0 | 800 |
| 2026/02/05 | 5,980.0 | 6,000.0 | 5,860.0 | 6,000.0 | 6,000.0 | 1,900 |
| 2026/02/04 | 5,950.0 | 5,950.0 | 5,880.0 | 5,880.0 | 5,880.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
ソマールの取引履歴を振り返りませんか？
ソマー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。
