ソトー
3571スタンダード/繊維製品/SOTOH CO.,LTD.
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 | 794.0 | 800.0 | 794.0 | 795.0 | 0.0 | 0.00% | 1,400 |
| 2026-03-12 | 790.0 | 825.0 | 786.0 | 795.0 | -1.0 | -0.13% | 14,200 |
| 2026-03-11 | 795.0 | 801.0 | 789.0 | 796.0 | +1.0 | +0.13% | 6,800 |
| 2026-03-10 | 797.0 | 797.0 | 792.0 | 795.0 | 0.0 | 0.00% | 3,200 |
| 2026-03-09 | 799.0 | 803.0 | 785.0 | 795.0 | -1.0 | -0.13% | 16,200 |
| 2026-03-06 | 794.0 | 800.0 | 794.0 | 796.0 | +3.0 | +0.38% | 2,000 |
| 2026-03-05 | 795.0 | 802.0 | 793.0 | 793.0 | +1.0 | +0.13% | 5,700 |
| 2026-03-04 | 785.0 | 802.0 | 783.0 | 792.0 | +2.0 | +0.25% | 20,800 |
| 2026-03-03 | 798.0 | 798.0 | 788.0 | 790.0 | -6.0 | -0.75% | 16,300 |
| 2026-03-02 | 800.0 | 800.0 | 790.0 | 796.0 | -8.0 | -1.00% | 25,900 |
| 2026-02-27 | 803.0 | 806.0 | 800.0 | 804.0 | +4.0 | +0.50% | 12,100 |
| 2026-02-26 | 797.0 | 803.0 | 797.0 | 800.0 | +2.0 | +0.25% | 3,200 |
| 2026-02-25 | 798.0 | 800.0 | 795.0 | 798.0 | -2.0 | -0.25% | 4,200 |
| 2026-02-24 | 804.0 | 804.0 | 797.0 | 800.0 | +4.0 | +0.50% | 7,600 |
| 2026-02-20 | 803.0 | 803.0 | 796.0 | 796.0 | -8.0 | -1.00% | 4,100 |
| 2026-02-19 | 800.0 | 806.0 | 795.0 | 804.0 | +4.0 | +0.50% | 6,000 |
| 2026-02-18 | 791.0 | 800.0 | 791.0 | 800.0 | +10.0 | +1.27% | 9,800 |
| 2026-02-17 | 792.0 | 792.0 | 788.0 | 790.0 | -2.0 | -0.25% | 3,700 |
| 2026-02-16 | 796.0 | 796.0 | 788.0 | 792.0 | +7.0 | +0.89% | 4,700 |
| 2026-02-13 | 780.0 | 791.0 | 779.0 | 785.0 | -6.0 | -0.76% | 13,400 |
| 2026-02-12 | 807.0 | 820.0 | 777.0 | 791.0 | -14.0 | -1.74% | 58,200 |
| 2026-02-10 | 813.0 | 813.0 | 805.0 | 805.0 | -3.0 | -0.37% | 10,300 |
| 2026-02-09 | 814.0 | 814.0 | 805.0 | 808.0 | +4.0 | +0.50% | 7,200 |
| 2026-02-06 | 799.0 | 804.0 | 799.0 | 804.0 | +5.0 | +0.63% | 5,900 |
| 2026-02-05 | 797.0 | 799.0 | 795.0 | 799.0 | +8.0 | +1.01% | 6,100 |
| 2026-02-04 | 793.0 | 793.0 | 788.0 | 791.0 | +3.0 | +0.38% | 7,500 |
| 2026-02-03 | 796.0 | 799.0 | 787.0 | 788.0 | +3.0 | +0.38% | 9,000 |
| 2026-02-02 | 804.0 | 808.0 | 783.0 | 785.0 | -19.0 | -2.36% | 19,500 |
| 2026-01-30 | 800.0 | 805.0 | 800.0 | 804.0 | -1.0 | -0.12% | 4,200 |
| 2026-01-29 | 807.0 | 807.0 | 800.0 | 805.0 | -1.0 | -0.12% | 5,200 |
| 2026-01-28 | 815.0 | 815.0 | 805.0 | 806.0 | -4.0 | -0.49% | 3,100 |
| 2026-01-27 | 814.0 | 815.0 | 807.0 | 810.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-26 | 813.0 | 813.0 | 808.0 | 810.0 | -5.0 | -0.61% | 2,900 |
| 2026-01-23 | 821.0 | 821.0 | 809.0 | 815.0 | +3.0 | +0.37% | 8,800 |
| 2026-01-22 | 807.0 | 812.0 | 804.0 | 812.0 | +10.0 | +1.25% | 10,400 |
| 2026-01-21 | 803.0 | 805.0 | 801.0 | 802.0 | -4.0 | -0.50% | 5,800 |
| 2026-01-20 | 802.0 | 806.0 | 800.0 | 806.0 | +4.0 | +0.50% | 13,700 |
| 2026-01-19 | 807.0 | 807.0 | 801.0 | 802.0 | -2.0 | -0.25% | 9,200 |
| 2026-01-16 | 808.0 | 808.0 | 803.0 | 804.0 | -2.0 | -0.25% | 11,300 |
| 2026-01-15 | 804.0 | 806.0 | 803.0 | 806.0 | +2.0 | +0.25% | 7,300 |
| 2026-01-14 | 801.0 | 804.0 | 800.0 | 804.0 | +5.0 | +0.63% | 10,900 |
| 2026-01-13 | 805.0 | 808.0 | 799.0 | 799.0 | -3.0 | -0.37% | 16,600 |
| 2026-01-09 | 800.0 | 802.0 | 798.0 | 802.0 | -1.0 | -0.12% | 5,600 |
| 2026-01-08 | 800.0 | 803.0 | 800.0 | 803.0 | +3.0 | +0.38% | 4,400 |
| 2026-01-07 | 801.0 | 804.0 | 797.0 | 800.0 | -1.0 | -0.12% | 18,500 |
| 2026-01-06 | 807.0 | 809.0 | 801.0 | 801.0 | -5.0 | -0.62% | 11,400 |
| 2026-01-05 | 799.0 | 806.0 | 794.0 | 806.0 | +11.0 | +1.38% | 18,100 |
| 2025-12-30 | 790.0 | 795.0 | 788.0 | 795.0 | +5.0 | +0.63% | 6,500 |
| 2025-12-29 | 776.0 | 790.0 | 775.0 | 790.0 | +15.0 | +1.94% | 15,800 |
| 2025-12-26 | 771.0 | 775.0 | 770.0 | 775.0 | +4.0 | +0.52% | 15,200 |
| 2025-12-25 | 772.0 | 775.0 | 769.0 | 771.0 | +1.0 | +0.13% | 12,300 |
| 2025-12-24 | 770.0 | 772.0 | 765.0 | 770.0 | -1.0 | -0.13% | 9,400 |
| 2025-12-23 | 769.0 | 772.0 | 768.0 | 771.0 | +2.0 | +0.26% | 10,000 |
| 2025-12-22 | 775.0 | 775.0 | 768.0 | 769.0 | -1.0 | -0.13% | 5,200 |
| 2025-12-19 | 773.0 | 773.0 | 768.0 | 770.0 | -4.0 | -0.52% | 4,900 |
| 2025-12-18 | 771.0 | 774.0 | 765.0 | 774.0 | +3.0 | +0.39% | 7,900 |
| 2025-12-17 | 771.0 | 771.0 | 767.0 | 771.0 | +1.0 | +0.13% | 3,900 |
| 2025-12-16 | 775.0 | 775.0 | 769.0 | 770.0 | -3.0 | -0.39% | 4,900 |
| 2025-12-15 | 766.0 | 774.0 | 765.0 | 773.0 | +3.0 | +0.39% | 11,700 |
| 2025-12-12 | 785.0 | 785.0 | 766.0 | 770.0 | 0.0 | 0.00% | 15,600 |
| 2025-12-11 | 770.0 | 771.0 | 765.0 | 770.0 | -2.0 | -0.26% | 6,600 |
| 2025-12-10 | 773.0 | 775.0 | 765.0 | 772.0 | -1.0 | -0.13% | 6,800 |
| 2025-12-09 | 772.0 | 788.0 | 772.0 | 773.0 | +3.0 | +0.39% | 9,000 |
| 2025-12-08 | 767.0 | 771.0 | 765.0 | 770.0 | +5.0 | +0.65% | 5,300 |
| 2025-12-05 | 768.0 | 771.0 | 765.0 | 765.0 | -3.0 | -0.39% | 7,600 |
| 2025-12-04 | 767.0 | 773.0 | 767.0 | 768.0 | -4.0 | -0.52% | 4,800 |
| 2025-12-03 | 773.0 | 776.0 | 765.0 | 772.0 | -5.0 | -0.64% | 10,700 |
| 2025-12-02 | 779.0 | 779.0 | 770.0 | 777.0 | 0.0 | 0.00% | 8,000 |
| 2025-12-01 | 784.0 | 784.0 | 777.0 | 777.0 | -7.0 | -0.89% | 15,100 |
| 2025-11-28 | 779.0 | 784.0 | 776.0 | 784.0 | +5.0 | +0.64% | 12,400 |
| 2025-11-27 | 780.0 | 784.0 | 778.0 | 779.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-26 | 775.0 | 785.0 | 775.0 | 779.0 | +4.0 | +0.52% | 7,800 |
| 2025-11-25 | 774.0 | 776.0 | 771.0 | 775.0 | +4.0 | +0.52% | 4,800 |
| 2025-11-21 | 767.0 | 773.0 | 767.0 | 771.0 | -1.0 | -0.13% | 4,600 |
| 2025-11-20 | 770.0 | 772.0 | 765.0 | 772.0 | +5.0 | +0.65% | 2,500 |
| 2025-11-19 | 769.0 | 772.0 | 761.0 | 767.0 | -4.0 | -0.52% | 9,000 |
| 2025-11-18 | 772.0 | 776.0 | 769.0 | 771.0 | -1.0 | -0.13% | 5,800 |
| 2025-11-17 | 772.0 | 778.0 | 770.0 | 772.0 | -2.0 | -0.26% | 7,600 |
| 2025-11-14 | 769.0 | 774.0 | 763.0 | 774.0 | +5.0 | +0.65% | 7,600 |
| 2025-11-13 | 767.0 | 770.0 | 763.0 | 769.0 | +8.0 | +1.05% | 14,000 |
| 2025-11-12 | 760.0 | 769.0 | 759.0 | 761.0 | +2.0 | +0.26% | 13,300 |
| 2025-11-11 | 764.0 | 764.0 | 757.0 | 759.0 | -5.0 | -0.65% | 4,400 |
| 2025-11-10 | 765.0 | 765.0 | 758.0 | 764.0 | +4.0 | +0.53% | 4,600 |
| 2025-11-07 | 759.0 | 761.0 | 758.0 | 760.0 | -2.0 | -0.26% | 2,200 |
| 2025-11-06 | 759.0 | 762.0 | 759.0 | 762.0 | +3.0 | +0.40% | 1,800 |
| 2025-11-05 | 770.0 | 770.0 | 759.0 | 759.0 | -11.0 | -1.43% | 3,100 |
| 2025-11-04 | 765.0 | 770.0 | 754.0 | 770.0 | +9.0 | +1.18% | 9,100 |
| 2025-10-31 | 768.0 | 768.0 | 760.0 | 761.0 | -7.0 | -0.91% | 5,600 |
| 2025-10-30 | 775.0 | 775.0 | 767.0 | 768.0 | -8.0 | -1.03% | 6,600 |
| 2025-10-29 | 783.0 | 795.0 | 774.0 | 776.0 | -5.0 | -0.64% | 10,000 |
| 2025-10-28 | 778.0 | 788.0 | 776.0 | 781.0 | +3.0 | +0.39% | 14,200 |
| 2025-10-27 | 775.0 | 778.0 | 773.0 | 778.0 | +7.0 | +0.91% | 6,000 |
| 2025-10-24 | 770.0 | 773.0 | 770.0 | 771.0 | +1.0 | +0.13% | 5,300 |
| 2025-10-23 | 759.0 | 772.0 | 759.0 | 770.0 | +10.0 | +1.32% | 10,900 |
| 2025-10-22 | 762.0 | 770.0 | 760.0 | 760.0 | -2.0 | -0.26% | 8,900 |
| 2025-10-21 | 763.0 | 771.0 | 759.0 | 762.0 | -1.0 | -0.13% | 8,700 |
| 2025-10-20 | 765.0 | 769.0 | 761.0 | 763.0 | +5.0 | +0.66% | 4,200 |
| 2025-10-17 | 774.0 | 774.0 | 750.0 | 758.0 | -15.0 | -1.94% | 13,700 |
| 2025-10-16 | 775.0 | 780.0 | 760.0 | 773.0 | +4.0 | +0.52% | 7,800 |
| 2025-10-15 | 751.0 | 771.0 | 751.0 | 769.0 | +18.0 | +2.40% | 5,800 |
| 2025-10-14 | 751.0 | 761.0 | 750.0 | 751.0 | -15.0 | -1.96% | 14,000 |
| 2025-10-10 | 780.0 | 780.0 | 766.0 | 766.0 | -14.0 | -1.79% | 4,600 |
| 2025-10-09 | 782.0 | 784.0 | 771.0 | 780.0 | -2.0 | -0.26% | 7,500 |
| 2025-10-08 | 781.0 | 787.0 | 777.0 | 782.0 | +2.0 | +0.26% | 7,500 |
| 2025-10-07 | 781.0 | 784.0 | 779.0 | 780.0 | -4.0 | -0.51% | 18,900 |
| 2025-10-06 | 783.0 | 785.0 | 777.0 | 784.0 | +15.0 | +1.95% | 17,500 |
| 2025-10-03 | 762.0 | 784.0 | 762.0 | 769.0 | -1.0 | -0.13% | 11,500 |
| 2025-10-02 | 770.0 | 770.0 | 759.0 | 770.0 | -8.0 | -1.03% | 9,800 |
| 2025-10-01 | 784.0 | 784.0 | 778.0 | 778.0 | -6.0 | -0.77% | 8,100 |
| 2025-09-30 | 786.0 | 786.0 | 782.0 | 784.0 | -2.0 | -0.25% | 6,800 |
| 2025-09-29 | 790.0 | 790.0 | 782.0 | 786.0 | -11.0 | -1.38% | 13,900 |
| 2025-09-26 | 800.0 | 802.0 | 796.0 | 797.0 | -2.0 | -0.25% | 15,100 |
| 2025-09-25 | 800.0 | 802.0 | 798.0 | 799.0 | 0.0 | 0.00% | 12,500 |
| 2025-09-24 | 804.0 | 804.0 | 799.0 | 799.0 | 0.0 | 0.00% | 10,000 |
| 2025-09-22 | 802.0 | 804.0 | 799.0 | 799.0 | -3.0 | -0.37% | 5,000 |
| 2025-09-19 | 800.0 | 802.0 | 795.0 | 802.0 | +3.0 | +0.38% | 12,300 |
| 2025-09-18 | 797.0 | 799.0 | 793.0 | 799.0 | +7.0 | +0.88% | 8,100 |
| 2025-09-17 | 802.0 | 804.0 | 792.0 | 792.0 | -6.0 | -0.75% | 35,200 |
| 2025-09-16 | 795.0 | 801.0 | 795.0 | 798.0 | -1.0 | -0.13% | 9,500 |
| 2025-09-12 | 794.0 | 803.0 | 794.0 | 799.0 | — | — | 10,400 |
直近120営業日分を表示