KabuInsight

ソリトンシステムズ

3040
プライム/情報･通信業/SOLITON SYSTEMS K.K.
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
2026-03-131,812.01,857.01,812.01,843.0+1.0+0.05%45,700
2026-03-121,880.01,880.01,836.01,842.0-54.0-2.85%50,300
2026-03-111,919.01,919.01,895.01,896.0+3.0+0.16%40,400
2026-03-101,874.01,914.01,846.01,893.0+59.0+3.22%67,000
2026-03-091,763.01,836.01,763.01,834.0-33.0-1.77%90,100
2026-03-061,818.01,877.01,818.01,867.0+9.0+0.48%45,900
2026-03-051,852.01,874.01,835.01,858.0+73.0+4.09%48,100
2026-03-041,825.01,827.01,750.01,785.0-59.0-3.20%152,900
2026-03-031,905.01,905.01,844.01,844.0-76.0-3.96%84,600
2026-03-021,960.01,960.01,910.01,920.0-74.0-3.71%71,200
2026-02-271,968.01,998.01,948.01,994.0+56.0+2.89%77,700
2026-02-261,940.01,963.01,931.01,938.0+24.0+1.25%88,000
2026-02-251,859.01,918.01,859.01,914.0+57.0+3.07%122,500
2026-02-241,987.01,987.01,823.01,857.0-230.0-11.02%335,200
2026-02-202,040.02,104.02,040.02,087.0+30.0+1.46%123,400
2026-02-192,075.02,076.02,035.02,057.0-5.0-0.24%64,100
2026-02-182,013.02,095.02,003.02,062.0+59.0+2.95%100,100
2026-02-172,012.02,028.01,960.02,003.0-24.0-1.18%133,100
2026-02-161,955.02,030.01,920.02,027.0+22.0+1.10%228,500
2026-02-132,028.02,041.01,955.02,005.0-48.0-2.34%185,000
2026-02-122,122.02,124.02,041.02,053.0-19.0-0.92%141,500
2026-02-101,979.02,092.01,973.02,072.0+103.0+5.23%154,600
2026-02-092,005.02,005.01,950.01,969.0+43.0+2.23%179,500
2026-02-061,961.01,961.01,900.01,926.0-38.0-1.93%96,500
2026-02-051,917.01,974.01,917.01,964.0+38.0+1.97%67,600
2026-02-041,955.01,955.01,912.01,926.0-39.0-1.98%87,000
2026-02-031,939.01,982.01,926.01,965.0+35.0+1.81%84,900
2026-02-021,950.02,005.01,930.01,930.0-22.0-1.13%96,800
2026-01-301,968.01,981.01,944.01,952.0-16.0-0.81%69,300
2026-01-291,930.01,987.01,919.01,968.0+38.0+1.97%105,800
2026-01-281,961.01,961.01,908.01,930.0-52.0-2.62%135,700
2026-01-271,970.01,991.01,950.01,982.0+1.0+0.05%65,400
2026-01-262,030.02,030.01,965.01,981.0-67.0-3.27%178,000
2026-01-232,085.02,090.02,041.02,048.0-40.0-1.92%156,400
2026-01-222,099.02,110.02,070.02,088.0-9.0-0.43%91,100
2026-01-212,057.02,114.02,047.02,097.0-10.0-0.47%95,800
2026-01-202,121.02,134.02,092.02,107.0-9.0-0.43%61,600
2026-01-192,146.02,147.02,102.02,116.0-30.0-1.40%73,300
2026-01-162,170.02,200.02,119.02,146.0-24.0-1.11%107,200
2026-01-152,076.02,184.02,066.02,170.0+95.0+4.58%182,100
2026-01-142,125.02,140.02,056.02,075.0-43.0-2.03%118,600
2026-01-132,100.02,118.02,057.02,118.0+72.0+3.52%123,000
2026-01-092,080.02,095.02,042.02,046.0-22.0-1.06%70,000
2026-01-082,059.02,110.02,059.02,068.00.00.00%85,500
2026-01-072,023.02,078.02,014.02,068.0+41.0+2.02%75,700
2026-01-062,031.02,062.02,025.02,027.0-16.0-0.78%93,900
2026-01-052,045.02,062.02,013.02,043.0-12.0-0.58%98,800
2025-12-302,150.02,150.02,054.02,055.0-87.0-4.06%157,500
2025-12-292,099.02,144.02,075.02,142.0+50.0+2.39%88,700
2025-12-262,083.02,120.02,075.02,092.0+12.0+0.58%88,700
2025-12-252,069.02,088.02,042.02,080.0+15.0+0.73%60,600
2025-12-242,115.02,115.02,062.02,065.0-39.0-1.85%99,700
2025-12-232,046.02,119.02,041.02,104.0+47.0+2.28%131,900
2025-12-222,101.02,122.02,049.02,057.0+47.0+2.34%130,700
2025-12-191,945.02,027.01,945.02,010.0+65.0+3.34%79,500
2025-12-181,941.01,958.01,927.01,945.0+11.0+0.57%74,300
2025-12-171,952.01,964.01,916.01,934.0-8.0-0.41%54,200
2025-12-162,013.02,013.01,941.01,942.0-69.0-3.43%79,800
2025-12-151,995.02,034.01,976.02,011.0+22.0+1.11%46,600
2025-12-121,976.02,003.01,969.01,989.0+20.0+1.02%70,600
2025-12-111,978.02,009.01,969.01,969.0-9.0-0.46%94,100
2025-12-102,040.02,073.01,950.01,978.0-54.0-2.66%165,100
2025-12-092,020.02,050.02,003.02,032.0+33.0+1.65%166,400
2025-12-081,923.02,013.01,885.01,999.0+74.0+3.84%295,400
2025-12-051,868.01,932.01,860.01,925.0+38.0+2.01%94,000
2025-12-041,912.01,938.01,860.01,887.0-42.0-2.18%218,300
2025-12-031,932.01,959.01,900.01,929.0-3.0-0.16%152,300
2025-12-021,922.01,939.01,904.01,932.0+13.0+0.68%83,500
2025-12-011,908.01,929.01,874.01,919.0+19.0+1.00%143,500
2025-11-281,877.01,900.01,865.01,900.0+21.0+1.12%61,700
2025-11-271,877.01,885.01,848.01,879.0+9.0+0.48%61,800
2025-11-261,837.01,876.01,824.01,870.0+53.0+2.92%87,900
2025-11-251,840.01,849.01,809.01,817.0-8.0-0.44%60,200
2025-11-211,720.01,828.01,713.01,825.0+84.0+4.82%101,100
2025-11-201,775.01,775.01,736.01,741.0+2.0+0.12%102,900
2025-11-191,795.01,810.01,733.01,739.0-56.0-3.12%101,500
2025-11-181,781.01,813.01,754.01,795.0-12.0-0.66%123,600
2025-11-171,840.01,859.01,804.01,807.0-40.0-2.17%123,400
2025-11-141,840.01,868.01,831.01,847.0-33.0-1.76%124,100
2025-11-131,880.01,883.01,848.01,880.0-3.0-0.16%105,200
2025-11-121,810.01,892.01,802.01,883.0+98.0+5.49%165,400
2025-11-111,785.01,790.01,740.01,785.0+35.0+2.00%90,700
2025-11-101,785.01,788.01,734.01,750.0-21.0-1.19%118,600
2025-11-071,640.01,800.01,623.01,771.0+121.0+7.33%200,900
2025-11-061,660.01,666.01,634.01,650.00.00.00%61,400
2025-11-051,680.01,684.01,615.01,650.0-50.0-2.94%110,400
2025-11-041,700.01,711.01,673.01,700.0-17.0-0.99%72,900
2025-10-311,770.01,781.01,707.01,717.0-44.0-2.50%101,300
2025-10-301,730.01,781.01,716.01,761.0+10.0+0.57%135,300
2025-10-291,840.01,840.01,733.01,751.0-106.0-5.71%217,600
2025-10-281,879.01,892.01,817.01,857.0-14.0-0.75%252,200
2025-10-271,920.01,942.01,791.01,871.0+209.0+12.58%538,000
2025-10-241,628.01,668.01,603.01,662.0+58.0+3.62%86,100
2025-10-231,603.01,635.01,592.01,604.0-12.0-0.74%76,100
2025-10-221,611.01,616.01,590.01,616.0+37.0+2.34%88,900
2025-10-211,617.01,617.01,565.01,579.0+2.0+0.13%123,900
2025-10-201,552.01,577.01,540.01,577.0+100.0+6.77%78,000
2025-10-171,520.01,520.01,477.01,477.0-28.0-1.86%24,400
2025-10-161,510.01,527.01,502.01,505.0+2.0+0.13%25,200
2025-10-151,500.01,517.01,495.01,503.0+21.0+1.42%28,800
2025-10-141,510.01,524.01,471.01,482.0-57.0-3.70%57,900
2025-10-101,542.01,550.01,487.01,539.0-7.0-0.45%78,500
2025-10-091,510.01,552.01,510.01,546.0+37.0+2.45%67,900
2025-10-081,536.01,537.01,509.01,509.0-22.0-1.44%47,100
2025-10-071,520.01,531.01,488.01,531.0+7.0+0.46%63,900
2025-10-061,547.01,571.01,506.01,524.0+77.0+5.32%147,700
2025-10-031,408.01,463.01,408.01,447.0+44.0+3.14%27,600
2025-10-021,409.01,415.01,385.01,403.0-1.0-0.07%29,500
2025-10-011,455.01,455.01,404.01,404.0-57.0-3.90%32,200
2025-09-301,455.01,473.01,447.01,461.0+3.0+0.21%18,400
2025-09-291,480.01,480.01,456.01,458.0-24.0-1.62%27,700
2025-09-261,477.01,482.01,454.01,482.0+5.0+0.34%35,600
2025-09-251,474.01,477.01,458.01,477.0+23.0+1.58%38,000
2025-09-241,451.01,468.01,451.01,454.0-1.0-0.07%86,900
2025-09-221,454.01,477.01,451.01,455.0+10.0+0.69%46,800
2025-09-191,425.01,445.01,414.01,445.0+21.0+1.47%37,100
2025-09-181,405.01,424.01,405.01,424.0+19.0+1.35%23,400
2025-09-171,402.01,413.01,397.01,405.0-12.0-0.85%18,700
2025-09-161,396.01,417.01,395.01,417.0+21.0+1.50%26,200
2025-09-121,408.01,408.01,393.01,396.0——22,400

直近120営業日分を表示