ソーバル
2186スタンダード/サービス業/Sobal Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 904.0 | 905.0 | 900.0 | 903.0 | -1.0 | -0.11% | 2,300 |
| 2026-03-12 | 903.0 | 904.0 | 901.0 | 904.0 | +1.0 | +0.11% | 3,100 |
| 2026-03-11 | 907.0 | 908.0 | 903.0 | 903.0 | -3.0 | -0.33% | 1,900 |
| 2026-03-10 | 904.0 | 907.0 | 904.0 | 906.0 | +2.0 | +0.22% | 2,900 |
| 2026-03-09 | 906.0 | 906.0 | 900.0 | 904.0 | -2.0 | -0.22% | 4,700 |
| 2026-03-06 | 905.0 | 907.0 | 902.0 | 906.0 | +1.0 | +0.11% | 26,800 |
| 2026-03-05 | 904.0 | 905.0 | 903.0 | 905.0 | +1.0 | +0.11% | 1,700 |
| 2026-03-04 | 902.0 | 907.0 | 900.0 | 904.0 | -1.0 | -0.11% | 7,400 |
| 2026-03-03 | 907.0 | 908.0 | 905.0 | 905.0 | -3.0 | -0.33% | 4,100 |
| 2026-03-02 | 907.0 | 911.0 | 905.0 | 908.0 | -1.0 | -0.11% | 7,200 |
| 2026-02-27 | 907.0 | 909.0 | 905.0 | 909.0 | +2.0 | +0.22% | 5,900 |
| 2026-02-26 | 904.0 | 910.0 | 904.0 | 907.0 | -12.0 | -1.31% | 14,300 |
| 2026-02-25 | 917.0 | 919.0 | 916.0 | 919.0 | +2.0 | +0.22% | 7,200 |
| 2026-02-24 | 917.0 | 919.0 | 916.0 | 917.0 | -2.0 | -0.22% | 6,300 |
| 2026-02-20 | 919.0 | 919.0 | 917.0 | 919.0 | +1.0 | +0.11% | 1,500 |
| 2026-02-19 | 918.0 | 919.0 | 915.0 | 918.0 | +1.0 | +0.11% | 2,700 |
| 2026-02-18 | 918.0 | 919.0 | 917.0 | 917.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-17 | 916.0 | 919.0 | 912.0 | 917.0 | +1.0 | +0.11% | 6,200 |
| 2026-02-16 | 917.0 | 920.0 | 915.0 | 916.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-13 | 921.0 | 921.0 | 916.0 | 916.0 | -5.0 | -0.54% | 2,800 |
| 2026-02-12 | 919.0 | 923.0 | 919.0 | 921.0 | +3.0 | +0.33% | 3,300 |
| 2026-02-10 | 918.0 | 919.0 | 915.0 | 918.0 | +1.0 | +0.11% | 3,900 |
| 2026-02-09 | 917.0 | 918.0 | 915.0 | 917.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-06 | 914.0 | 918.0 | 914.0 | 917.0 | +4.0 | +0.44% | 1,300 |
| 2026-02-05 | 913.0 | 914.0 | 913.0 | 913.0 | -1.0 | -0.11% | 1,500 |
| 2026-02-04 | 913.0 | 915.0 | 911.0 | 914.0 | -2.0 | -0.22% | 4,900 |
| 2026-02-03 | 915.0 | 917.0 | 912.0 | 916.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-02 | 914.0 | 917.0 | 914.0 | 916.0 | +2.0 | +0.22% | 2,200 |
| 2026-01-30 | 914.0 | 916.0 | 914.0 | 914.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-29 | 914.0 | 917.0 | 911.0 | 914.0 | +3.0 | +0.33% | 5,600 |
| 2026-01-28 | 913.0 | 917.0 | 911.0 | 911.0 | -2.0 | -0.22% | 5,100 |
| 2026-01-27 | 916.0 | 916.0 | 913.0 | 913.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-26 | 915.0 | 915.0 | 912.0 | 913.0 | -1.0 | -0.11% | 1,800 |
| 2026-01-23 | 914.0 | 915.0 | 913.0 | 914.0 | +1.0 | +0.11% | 1,200 |
| 2026-01-22 | 918.0 | 918.0 | 912.0 | 913.0 | -1.0 | -0.11% | 3,400 |
| 2026-01-21 | 915.0 | 917.0 | 914.0 | 914.0 | -2.0 | -0.22% | 2,500 |
| 2026-01-20 | 917.0 | 918.0 | 915.0 | 916.0 | +1.0 | +0.11% | 2,000 |
| 2026-01-19 | 915.0 | 918.0 | 915.0 | 915.0 | -3.0 | -0.33% | 6,500 |
| 2026-01-16 | 917.0 | 918.0 | 915.0 | 918.0 | +1.0 | +0.11% | 2,700 |
| 2026-01-15 | 913.0 | 917.0 | 912.0 | 917.0 | +4.0 | +0.44% | 4,000 |
| 2026-01-14 | 909.0 | 913.0 | 909.0 | 913.0 | +1.0 | +0.11% | 3,700 |
| 2026-01-13 | 913.0 | 914.0 | 907.0 | 912.0 | -1.0 | -0.11% | 12,300 |
| 2026-01-09 | 912.0 | 920.0 | 911.0 | 913.0 | +2.0 | +0.22% | 14,800 |
| 2026-01-08 | 908.0 | 912.0 | 908.0 | 911.0 | +1.0 | +0.11% | 6,200 |
| 2026-01-07 | 906.0 | 911.0 | 906.0 | 910.0 | 0.0 | 0.00% | 3,100 |
| 2026-01-06 | 907.0 | 910.0 | 906.0 | 910.0 | +2.0 | +0.22% | 7,500 |
| 2026-01-05 | 906.0 | 910.0 | 906.0 | 908.0 | +4.0 | +0.44% | 7,900 |
| 2025-12-30 | 902.0 | 907.0 | 902.0 | 904.0 | -1.0 | -0.11% | 7,000 |
| 2025-12-29 | 902.0 | 905.0 | 902.0 | 905.0 | +3.0 | +0.33% | 3,100 |
| 2025-12-26 | 902.0 | 903.0 | 901.0 | 902.0 | 0.0 | 0.00% | 13,700 |
| 2025-12-25 | 902.0 | 903.0 | 901.0 | 902.0 | +1.0 | +0.11% | 4,300 |
| 2025-12-24 | 903.0 | 904.0 | 901.0 | 901.0 | -2.0 | -0.22% | 3,600 |
| 2025-12-23 | 905.0 | 905.0 | 900.0 | 903.0 | +1.0 | +0.11% | 4,500 |
| 2025-12-22 | 902.0 | 903.0 | 901.0 | 902.0 | -2.0 | -0.22% | 5,800 |
| 2025-12-19 | 901.0 | 904.0 | 901.0 | 904.0 | +1.0 | +0.11% | 3,300 |
| 2025-12-18 | 901.0 | 905.0 | 901.0 | 903.0 | -2.0 | -0.22% | 5,200 |
| 2025-12-17 | 906.0 | 906.0 | 905.0 | 905.0 | -1.0 | -0.11% | 800 |
| 2025-12-16 | 909.0 | 909.0 | 906.0 | 906.0 | -3.0 | -0.33% | 1,300 |
| 2025-12-15 | 903.0 | 909.0 | 903.0 | 909.0 | +3.0 | +0.33% | 3,400 |
| 2025-12-12 | 908.0 | 908.0 | 906.0 | 906.0 | -2.0 | -0.22% | 1,000 |
| 2025-12-11 | 907.0 | 910.0 | 905.0 | 908.0 | 0.0 | 0.00% | 800 |
| 2025-12-10 | 906.0 | 908.0 | 905.0 | 908.0 | +2.0 | +0.22% | 1,200 |
| 2025-12-09 | 908.0 | 908.0 | 906.0 | 906.0 | -2.0 | -0.22% | 2,400 |
| 2025-12-08 | 910.0 | 912.0 | 908.0 | 908.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-05 | 912.0 | 912.0 | 902.0 | 908.0 | -5.0 | -0.55% | 4,600 |
| 2025-12-04 | 911.0 | 915.0 | 910.0 | 913.0 | +2.0 | +0.22% | 2,700 |
| 2025-12-03 | 914.0 | 914.0 | 910.0 | 911.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-02 | 911.0 | 914.0 | 911.0 | 911.0 | 0.0 | 0.00% | 800 |
| 2025-12-01 | 919.0 | 919.0 | 908.0 | 911.0 | -9.0 | -0.98% | 4,400 |
| 2025-11-28 | 933.0 | 933.0 | 914.0 | 920.0 | -6.0 | -0.65% | 18,900 |
| 2025-11-27 | 914.0 | 928.0 | 912.0 | 926.0 | +12.0 | +1.31% | 20,900 |
| 2025-11-26 | 910.0 | 914.0 | 908.0 | 914.0 | +5.0 | +0.55% | 13,900 |
| 2025-11-25 | 901.0 | 909.0 | 901.0 | 909.0 | +8.0 | +0.89% | 16,800 |
| 2025-11-21 | 897.0 | 905.0 | 897.0 | 901.0 | +4.0 | +0.45% | 9,900 |
| 2025-11-20 | 898.0 | 899.0 | 896.0 | 897.0 | -1.0 | -0.11% | 1,700 |
| 2025-11-19 | 897.0 | 898.0 | 895.0 | 898.0 | +1.0 | +0.11% | 4,300 |
| 2025-11-18 | 898.0 | 899.0 | 897.0 | 897.0 | -1.0 | -0.11% | 3,400 |
| 2025-11-17 | 900.0 | 901.0 | 898.0 | 898.0 | -5.0 | -0.55% | 3,500 |
| 2025-11-14 | 902.0 | 903.0 | 901.0 | 903.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-13 | 902.0 | 903.0 | 901.0 | 903.0 | +1.0 | +0.11% | 4,700 |
| 2025-11-12 | 903.0 | 904.0 | 894.0 | 902.0 | -1.0 | -0.11% | 10,700 |
| 2025-11-11 | 903.0 | 904.0 | 903.0 | 903.0 | +2.0 | +0.22% | 4,100 |
| 2025-11-10 | 901.0 | 905.0 | 901.0 | 901.0 | 0.0 | 0.00% | 2,900 |
| 2025-11-07 | 900.0 | 903.0 | 900.0 | 901.0 | -1.0 | -0.11% | 5,100 |
| 2025-11-06 | 901.0 | 905.0 | 901.0 | 902.0 | -4.0 | -0.44% | 3,700 |
| 2025-11-05 | 906.0 | 909.0 | 905.0 | 906.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-04 | 910.0 | 910.0 | 906.0 | 906.0 | -4.0 | -0.44% | 3,300 |
| 2025-10-31 | 910.0 | 911.0 | 908.0 | 910.0 | 0.0 | 0.00% | 5,200 |
| 2025-10-30 | 909.0 | 910.0 | 909.0 | 910.0 | +2.0 | +0.22% | 900 |
| 2025-10-29 | 909.0 | 911.0 | 908.0 | 908.0 | -4.0 | -0.44% | 3,400 |
| 2025-10-28 | 911.0 | 912.0 | 911.0 | 912.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-27 | 912.0 | 913.0 | 911.0 | 912.0 | +1.0 | +0.11% | 4,200 |
| 2025-10-24 | 914.0 | 914.0 | 911.0 | 911.0 | -3.0 | -0.33% | 1,900 |
| 2025-10-23 | 912.0 | 914.0 | 912.0 | 914.0 | +2.0 | +0.22% | 1,400 |
| 2025-10-22 | 912.0 | 913.0 | 911.0 | 912.0 | +3.0 | +0.33% | 5,200 |
| 2025-10-21 | 912.0 | 912.0 | 909.0 | 909.0 | -2.0 | -0.22% | 1,600 |
| 2025-10-20 | 913.0 | 913.0 | 910.0 | 911.0 | -2.0 | -0.22% | 3,500 |
| 2025-10-17 | 914.0 | 914.0 | 911.0 | 913.0 | -1.0 | -0.11% | 900 |
| 2025-10-16 | 912.0 | 914.0 | 911.0 | 914.0 | +2.0 | +0.22% | 2,600 |
| 2025-10-15 | 919.0 | 919.0 | 911.0 | 912.0 | -8.0 | -0.87% | 9,600 |
| 2025-10-14 | 920.0 | 921.0 | 919.0 | 920.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-10 | 923.0 | 924.0 | 920.0 | 920.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-09 | 921.0 | 922.0 | 920.0 | 920.0 | 0.0 | 0.00% | 3,100 |
| 2025-10-08 | 919.0 | 922.0 | 919.0 | 920.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-07 | 921.0 | 921.0 | 920.0 | 920.0 | -1.0 | -0.11% | 700 |
| 2025-10-06 | 919.0 | 922.0 | 919.0 | 921.0 | +2.0 | +0.22% | 2,600 |
| 2025-10-03 | 920.0 | 921.0 | 919.0 | 919.0 | -2.0 | -0.22% | 2,800 |
| 2025-10-02 | 919.0 | 921.0 | 919.0 | 921.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-01 | 921.0 | 921.0 | 919.0 | 921.0 | 0.0 | 0.00% | 4,300 |
| 2025-09-30 | 920.0 | 921.0 | 920.0 | 921.0 | +1.0 | +0.11% | 3,200 |
| 2025-09-29 | 925.0 | 925.0 | 920.0 | 920.0 | -3.0 | -0.33% | 4,900 |
| 2025-09-26 | 919.0 | 928.0 | 918.0 | 923.0 | +5.0 | +0.54% | 11,400 |
| 2025-09-25 | 920.0 | 920.0 | 918.0 | 918.0 | 0.0 | 0.00% | 3,400 |
| 2025-09-24 | 920.0 | 920.0 | 910.0 | 918.0 | -2.0 | -0.22% | 6,200 |
| 2025-09-22 | 921.0 | 923.0 | 920.0 | 920.0 | -1.0 | -0.11% | 3,300 |
| 2025-09-19 | 922.0 | 923.0 | 921.0 | 921.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-18 | 920.0 | 922.0 | 920.0 | 921.0 | +2.0 | +0.22% | 2,600 |
| 2025-09-17 | 919.0 | 921.0 | 919.0 | 919.0 | -3.0 | -0.33% | 1,700 |
| 2025-09-16 | 920.0 | 922.0 | 919.0 | 922.0 | +2.0 | +0.22% | 3,200 |
| 2025-09-12 | 922.0 | 922.0 | 920.0 | 920.0 | — | — | 3,300 |
直近120営業日分を表示