KabuInsight

ソラコム

147A
グロース/情報･通信業/SORACOM,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13945.0964.0943.0954.0-20.0-2.05%93,100
2026-03-12990.0990.0960.0974.0-24.0-2.40%77,900
2026-03-111,000.01,007.0991.0998.0+3.0+0.30%86,500
2026-03-10974.01,003.0969.0995.0+36.0+3.75%109,000
2026-03-09953.0968.0932.0959.0-51.0-5.05%186,900
2026-03-06990.01,030.0982.01,010.0+20.0+2.02%121,300
2026-03-05977.0998.0975.0990.0+43.0+4.54%108,800
2026-03-04965.0973.0924.0947.0-17.0-1.76%164,700
2026-03-03990.0997.0960.0964.0-18.0-1.83%117,600
2026-03-02993.01,000.0976.0982.0-34.0-3.35%126,600
2026-02-271,035.01,035.01,011.01,016.0-4.0-0.39%92,400
2026-02-261,000.01,026.0990.01,020.0+27.0+2.72%106,000
2026-02-25976.01,012.0976.0993.0+17.0+1.74%99,300
2026-02-241,000.01,000.0976.0976.0-39.0-3.84%135,800
2026-02-201,038.01,038.01,001.01,015.0-32.0-3.06%112,900
2026-02-191,005.01,055.0998.01,047.0+42.0+4.18%184,800
2026-02-181,035.01,035.0999.01,005.0-35.0-3.37%200,500
2026-02-171,127.01,134.01,024.01,040.0-108.0-9.41%391,200
2026-02-161,182.01,196.01,127.01,148.0-64.0-5.28%273,400
2026-02-131,230.01,267.01,185.01,212.0+41.0+3.50%535,600
2026-02-121,200.01,217.01,165.01,171.0-53.0-4.33%262,500
2026-02-101,135.01,224.01,130.01,224.0+101.0+8.99%170,200
2026-02-091,125.01,125.01,077.01,123.0+6.0+0.54%136,600
2026-02-061,140.01,140.01,100.01,117.0-32.0-2.79%108,800
2026-02-051,118.01,163.01,109.01,149.0+31.0+2.77%91,600
2026-02-041,150.01,150.01,105.01,118.0-27.0-2.36%102,900
2026-02-031,119.01,149.01,116.01,145.0+39.0+3.53%83,200
2026-02-021,096.01,136.01,091.01,106.0+19.0+1.75%100,700
2026-01-301,114.01,114.01,071.01,087.0-47.0-4.14%130,300
2026-01-291,090.01,141.01,084.01,134.0+45.0+4.13%149,900
2026-01-281,113.01,113.01,079.01,089.0-21.0-1.89%89,500
2026-01-271,125.01,135.01,110.01,110.0-20.0-1.77%73,700
2026-01-261,138.01,147.01,114.01,130.0-15.0-1.31%76,300
2026-01-231,155.01,182.01,140.01,145.0-2.0-0.17%68,600
2026-01-221,162.01,162.01,140.01,147.0+7.0+0.61%51,800
2026-01-211,134.01,159.01,130.01,140.0-16.0-1.38%84,000
2026-01-201,176.01,198.01,146.01,156.0-16.0-1.37%113,300
2026-01-191,226.01,227.01,164.01,172.0-54.0-4.40%145,600
2026-01-161,259.01,265.01,223.01,226.0-8.0-0.65%62,300
2026-01-151,224.01,247.01,219.01,234.0+28.0+2.32%81,800
2026-01-141,250.01,250.01,205.01,206.0-34.0-2.74%85,500
2026-01-131,271.01,285.01,224.01,240.0-1.0-0.08%134,000
2026-01-091,259.01,260.01,217.01,241.0+9.0+0.73%65,900
2026-01-081,197.01,240.01,197.01,232.0+26.0+2.16%83,800
2026-01-071,218.01,241.01,206.01,206.0-10.0-0.82%77,600
2026-01-061,221.01,242.01,214.01,216.0-4.0-0.33%75,600
2026-01-051,269.01,277.01,194.01,220.0-19.0-1.53%148,600
2025-12-301,312.01,312.01,231.01,239.0-73.0-5.56%160,800
2025-12-291,294.01,327.01,276.01,312.0+28.0+2.18%133,600
2025-12-261,289.01,326.01,275.01,284.0+6.0+0.47%161,400
2025-12-251,255.01,284.01,255.01,278.0+15.0+1.19%92,400
2025-12-241,298.01,335.01,257.01,263.0-21.0-1.64%222,900
2025-12-231,281.01,307.01,272.01,284.0+14.0+1.10%169,600
2025-12-221,249.01,271.01,226.01,270.0+44.0+3.59%177,300
2025-12-191,212.01,263.01,188.01,226.0+7.0+0.57%172,900
2025-12-181,175.01,219.01,174.01,219.0+46.0+3.92%164,900
2025-12-171,145.01,198.01,134.01,173.0+21.0+1.82%132,000
2025-12-161,152.01,191.01,139.01,152.0+7.0+0.61%212,100
2025-12-151,125.01,146.01,120.01,145.0+24.0+2.14%99,100
2025-12-121,101.01,121.01,090.01,121.0+21.0+1.91%104,200
2025-12-111,125.01,125.01,096.01,100.0-24.0-2.14%123,900
2025-12-101,110.01,129.01,110.01,124.0+11.0+0.99%106,600
2025-12-091,102.01,123.01,080.01,113.0+9.0+0.82%243,100
2025-12-081,051.01,110.01,045.01,104.0+40.0+3.76%198,800
2025-12-051,009.01,079.01,005.01,064.0+85.0+8.68%206,300
2025-12-04999.01,003.0973.0979.0-12.0-1.21%59,800
2025-12-031,000.01,005.0972.0991.0-9.0-0.90%92,600
2025-12-021,013.01,025.0999.01,000.0-23.0-2.25%62,200
2025-12-011,000.01,030.0986.01,023.0+21.0+2.10%156,000
2025-11-28972.01,006.0968.01,002.0+26.0+2.66%95,100
2025-11-27971.0977.0952.0976.0+6.0+0.62%67,100
2025-11-26956.0983.0955.0970.0+15.0+1.57%82,600
2025-11-25996.0998.0950.0955.0-30.0-3.05%123,800
2025-11-211,003.01,020.0975.0985.0-53.0-5.11%246,600
2025-11-201,047.01,052.01,021.01,038.0+8.0+0.78%94,700
2025-11-191,054.01,063.01,030.01,030.0-33.0-3.10%101,000
2025-11-181,065.01,079.01,049.01,063.00.00.00%126,900
2025-11-171,051.01,074.01,033.01,063.0+12.0+1.14%219,000
2025-11-141,055.01,108.01,042.01,051.0-25.0-2.32%412,100
2025-11-131,076.01,076.01,050.01,076.0+150.0+16.20%468,800
2025-11-12928.0928.0915.0926.0+7.0+0.76%112,400
2025-11-11902.0923.0902.0919.0+15.0+1.66%91,800
2025-11-10888.0905.0879.0904.0+25.0+2.84%57,600
2025-11-07868.0889.0868.0879.0+11.0+1.27%47,600
2025-11-06871.0877.0863.0868.0-3.0-0.34%58,100
2025-11-05888.0892.0852.0871.0-24.0-2.68%186,000
2025-11-04924.0924.0889.0895.0-29.0-3.14%113,200
2025-10-31925.0928.0918.0924.0-7.0-0.75%39,400
2025-10-30905.0937.0905.0931.0+22.0+2.42%79,800
2025-10-29921.0937.0909.0909.0-15.0-1.62%71,800
2025-10-28910.0930.0905.0924.0+14.0+1.54%58,000
2025-10-27916.0922.0907.0910.0-4.0-0.44%43,500
2025-10-24921.0930.0914.0914.0-6.0-0.65%37,900
2025-10-23925.0930.0912.0920.0-5.0-0.54%18,000
2025-10-22921.0928.0916.0925.0+9.0+0.98%33,500
2025-10-21920.0925.0901.0916.0+1.0+0.11%59,900
2025-10-20899.0915.0891.0915.0+24.0+2.69%67,300
2025-10-17895.0895.0885.0891.0-8.0-0.89%58,100
2025-10-16905.0911.0889.0899.0-5.0-0.55%66,300
2025-10-15882.0910.0882.0904.0+24.0+2.73%53,400
2025-10-14882.0904.0873.0880.0-1.0-0.11%153,200
2025-10-10922.0922.0879.0881.0-52.0-5.57%221,900
2025-10-09961.0962.0932.0933.0-31.0-3.22%134,900
2025-10-08990.0990.0959.0964.0-29.0-2.92%105,100
2025-10-071,001.01,009.0966.0993.0-10.0-1.00%109,300
2025-10-061,036.01,037.01,001.01,003.0-8.0-0.79%75,400
2025-10-031,001.01,017.01,001.01,011.0+16.0+1.61%57,600
2025-10-02988.01,003.0988.0995.0+7.0+0.71%44,600
2025-10-011,009.01,010.0980.0988.0-22.0-2.18%93,100
2025-09-301,014.01,020.01,010.01,010.0-4.0-0.39%21,400
2025-09-291,023.01,039.01,011.01,014.00.00.00%40,600
2025-09-261,017.01,025.01,014.01,014.0-8.0-0.78%26,000
2025-09-251,012.01,026.01,012.01,022.0+13.0+1.29%35,200
2025-09-241,023.01,025.01,004.01,009.0-14.0-1.37%71,700
2025-09-221,024.01,031.01,020.01,023.0+6.0+0.59%28,600
2025-09-191,032.01,036.01,008.01,017.0-15.0-1.45%75,700
2025-09-181,034.01,045.01,024.01,032.0+10.0+0.98%32,300
2025-09-171,012.01,032.01,010.01,022.0+7.0+0.69%40,200
2025-09-161,021.01,025.01,008.01,015.0-15.0-1.46%91,600
2025-09-121,050.01,050.01,023.01,030.0——63,400

直近120営業日分を表示