ソルクシーズ
4284スタンダード/情報･通信業/SOLXYZ 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 | 443.0 | 447.0 | 441.0 | 441.0 | -7.0 | -1.56% | 47,600 |
| 2026-03-12 | 449.0 | 449.0 | 444.0 | 448.0 | -3.0 | -0.67% | 34,000 |
| 2026-03-11 | 459.0 | 459.0 | 451.0 | 451.0 | -4.0 | -0.88% | 61,900 |
| 2026-03-10 | 450.0 | 458.0 | 448.0 | 455.0 | +10.0 | +2.25% | 73,300 |
| 2026-03-09 | 440.0 | 445.0 | 435.0 | 445.0 | -13.0 | -2.84% | 157,200 |
| 2026-03-06 | 452.0 | 459.0 | 450.0 | 458.0 | -2.0 | -0.43% | 70,900 |
| 2026-03-05 | 453.0 | 464.0 | 453.0 | 460.0 | +22.0 | +5.02% | 108,100 |
| 2026-03-04 | 452.0 | 452.0 | 431.0 | 438.0 | -22.0 | -4.78% | 177,900 |
| 2026-03-03 | 475.0 | 476.0 | 460.0 | 460.0 | -16.0 | -3.36% | 131,900 |
| 2026-03-02 | 482.0 | 484.0 | 470.0 | 476.0 | -8.0 | -1.65% | 161,500 |
| 2026-02-27 | 474.0 | 484.0 | 474.0 | 484.0 | +10.0 | +2.11% | 51,200 |
| 2026-02-26 | 464.0 | 486.0 | 463.0 | 474.0 | +10.0 | +2.16% | 191,200 |
| 2026-02-25 | 468.0 | 471.0 | 461.0 | 464.0 | -4.0 | -0.85% | 111,400 |
| 2026-02-24 | 475.0 | 475.0 | 468.0 | 468.0 | -8.0 | -1.68% | 71,400 |
| 2026-02-20 | 479.0 | 480.0 | 473.0 | 476.0 | -4.0 | -0.83% | 107,900 |
| 2026-02-19 | 482.0 | 483.0 | 479.0 | 480.0 | -3.0 | -0.62% | 56,500 |
| 2026-02-18 | 486.0 | 487.0 | 480.0 | 483.0 | -2.0 | -0.41% | 39,400 |
| 2026-02-17 | 486.0 | 489.0 | 480.0 | 485.0 | -1.0 | -0.21% | 87,700 |
| 2026-02-16 | 476.0 | 486.0 | 476.0 | 486.0 | +3.0 | +0.62% | 108,800 |
| 2026-02-13 | 496.0 | 501.0 | 483.0 | 483.0 | -12.0 | -2.42% | 185,900 |
| 2026-02-12 | 503.0 | 516.0 | 493.0 | 495.0 | -28.0 | -5.35% | 361,400 |
| 2026-02-10 | 517.0 | 523.0 | 515.0 | 523.0 | +10.0 | +1.95% | 107,500 |
| 2026-02-09 | 513.0 | 519.0 | 506.0 | 513.0 | +18.0 | +3.64% | 83,200 |
| 2026-02-06 | 504.0 | 505.0 | 494.0 | 495.0 | -14.0 | -2.75% | 99,400 |
| 2026-02-05 | 512.0 | 512.0 | 505.0 | 509.0 | -1.0 | -0.20% | 57,500 |
| 2026-02-04 | 521.0 | 522.0 | 506.0 | 510.0 | -12.0 | -2.30% | 85,100 |
| 2026-02-03 | 520.0 | 523.0 | 513.0 | 522.0 | +2.0 | +0.38% | 48,100 |
| 2026-02-02 | 529.0 | 534.0 | 509.0 | 520.0 | -9.0 | -1.70% | 80,000 |
| 2026-01-30 | 525.0 | 531.0 | 521.0 | 529.0 | +4.0 | +0.76% | 62,100 |
| 2026-01-29 | 543.0 | 543.0 | 520.0 | 525.0 | -20.0 | -3.67% | 132,500 |
| 2026-01-28 | 548.0 | 548.0 | 540.0 | 545.0 | -7.0 | -1.27% | 90,900 |
| 2026-01-27 | 544.0 | 552.0 | 535.0 | 552.0 | +9.0 | +1.66% | 113,000 |
| 2026-01-26 | 548.0 | 554.0 | 540.0 | 543.0 | +11.0 | +2.07% | 177,400 |
| 2026-01-23 | 529.0 | 542.0 | 529.0 | 532.0 | +5.0 | +0.95% | 116,600 |
| 2026-01-22 | 525.0 | 531.0 | 525.0 | 527.0 | +3.0 | +0.57% | 43,400 |
| 2026-01-21 | 521.0 | 529.0 | 519.0 | 524.0 | -5.0 | -0.95% | 75,900 |
| 2026-01-20 | 527.0 | 532.0 | 523.0 | 529.0 | +3.0 | +0.57% | 72,100 |
| 2026-01-19 | 525.0 | 526.0 | 519.0 | 526.0 | -4.0 | -0.75% | 46,400 |
| 2026-01-16 | 530.0 | 531.0 | 518.0 | 530.0 | 0.0 | 0.00% | 59,900 |
| 2026-01-15 | 518.0 | 530.0 | 514.0 | 530.0 | +12.0 | +2.32% | 65,200 |
| 2026-01-14 | 509.0 | 521.0 | 509.0 | 518.0 | +3.0 | +0.58% | 94,800 |
| 2026-01-13 | 521.0 | 524.0 | 512.0 | 515.0 | -3.0 | -0.58% | 90,900 |
| 2026-01-09 | 511.0 | 518.0 | 508.0 | 518.0 | +5.0 | +0.97% | 79,700 |
| 2026-01-08 | 531.0 | 532.0 | 510.0 | 513.0 | +2.0 | +0.39% | 298,500 |
| 2026-01-07 | 479.0 | 514.0 | 477.0 | 511.0 | +33.0 | +6.90% | 296,700 |
| 2026-01-06 | 476.0 | 483.0 | 474.0 | 478.0 | +4.0 | +0.84% | 92,600 |
| 2026-01-05 | 479.0 | 481.0 | 474.0 | 474.0 | -3.0 | -0.63% | 52,000 |
| 2025-12-30 | 478.0 | 480.0 | 476.0 | 477.0 | -1.0 | -0.21% | 32,600 |
| 2025-12-29 | 486.0 | 487.0 | 475.0 | 478.0 | -14.0 | -2.85% | 78,600 |
| 2025-12-26 | 494.0 | 497.0 | 489.0 | 492.0 | -4.0 | -0.81% | 82,000 |
| 2025-12-25 | 489.0 | 500.0 | 485.0 | 496.0 | +7.0 | +1.43% | 118,000 |
| 2025-12-24 | 489.0 | 489.0 | 483.0 | 489.0 | +1.0 | +0.20% | 50,600 |
| 2025-12-23 | 485.0 | 489.0 | 480.0 | 488.0 | +4.0 | +0.83% | 80,300 |
| 2025-12-22 | 486.0 | 490.0 | 475.0 | 484.0 | +22.0 | +4.76% | 168,300 |
| 2025-12-19 | 463.0 | 470.0 | 460.0 | 462.0 | +2.0 | +0.43% | 31,800 |
| 2025-12-18 | 458.0 | 462.0 | 458.0 | 460.0 | +2.0 | +0.44% | 20,100 |
| 2025-12-17 | 465.0 | 465.0 | 458.0 | 458.0 | -3.0 | -0.65% | 38,800 |
| 2025-12-16 | 466.0 | 466.0 | 461.0 | 461.0 | -6.0 | -1.28% | 33,300 |
| 2025-12-15 | 465.0 | 467.0 | 463.0 | 467.0 | +4.0 | +0.86% | 24,900 |
| 2025-12-12 | 464.0 | 466.0 | 463.0 | 463.0 | 0.0 | 0.00% | 19,000 |
| 2025-12-11 | 473.0 | 473.0 | 462.0 | 463.0 | -11.0 | -2.32% | 48,800 |
| 2025-12-10 | 475.0 | 475.0 | 469.0 | 474.0 | -1.0 | -0.21% | 23,500 |
| 2025-12-09 | 476.0 | 477.0 | 470.0 | 475.0 | +5.0 | +1.06% | 30,000 |
| 2025-12-08 | 467.0 | 471.0 | 466.0 | 470.0 | +3.0 | +0.64% | 28,100 |
| 2025-12-05 | 475.0 | 475.0 | 461.0 | 467.0 | -5.0 | -1.06% | 85,800 |
| 2025-12-04 | 472.0 | 477.0 | 470.0 | 472.0 | -1.0 | -0.21% | 28,700 |
| 2025-12-03 | 481.0 | 481.0 | 471.0 | 473.0 | 0.0 | 0.00% | 28,600 |
| 2025-12-02 | 491.0 | 491.0 | 472.0 | 473.0 | -18.0 | -3.67% | 60,100 |
| 2025-12-01 | 494.0 | 495.0 | 480.0 | 491.0 | +13.0 | +2.72% | 153,100 |
| 2025-11-28 | 470.0 | 479.0 | 470.0 | 478.0 | +8.0 | +1.70% | 60,100 |
| 2025-11-27 | 474.0 | 474.0 | 467.0 | 470.0 | -2.0 | -0.42% | 17,600 |
| 2025-11-26 | 469.0 | 474.0 | 467.0 | 472.0 | +7.0 | +1.51% | 32,500 |
| 2025-11-25 | 468.0 | 470.0 | 462.0 | 465.0 | -5.0 | -1.06% | 31,000 |
| 2025-11-21 | 465.0 | 470.0 | 462.0 | 470.0 | 0.0 | 0.00% | 30,700 |
| 2025-11-20 | 468.0 | 473.0 | 462.0 | 470.0 | +5.0 | +1.08% | 49,900 |
| 2025-11-19 | 456.0 | 470.0 | 455.0 | 465.0 | +9.0 | +1.97% | 67,600 |
| 2025-11-18 | 468.0 | 468.0 | 455.0 | 456.0 | -17.0 | -3.59% | 66,300 |
| 2025-11-17 | 478.0 | 478.0 | 470.0 | 473.0 | -5.0 | -1.05% | 32,100 |
| 2025-11-14 | 474.0 | 478.0 | 468.0 | 478.0 | +1.0 | +0.21% | 46,400 |
| 2025-11-13 | 477.0 | 479.0 | 473.0 | 477.0 | +1.0 | +0.21% | 59,800 |
| 2025-11-12 | 470.0 | 478.0 | 464.0 | 476.0 | +7.0 | +1.49% | 95,200 |
| 2025-11-11 | 470.0 | 471.0 | 458.0 | 469.0 | +9.0 | +1.96% | 171,700 |
| 2025-11-10 | 447.0 | 461.0 | 441.0 | 460.0 | +30.0 | +6.98% | 158,900 |
| 2025-11-07 | 433.0 | 437.0 | 425.0 | 430.0 | -2.0 | -0.46% | 104,900 |
| 2025-11-06 | 433.0 | 433.0 | 428.0 | 432.0 | +7.0 | +1.65% | 27,800 |
| 2025-11-05 | 435.0 | 436.0 | 422.0 | 425.0 | -9.0 | -2.07% | 39,100 |
| 2025-11-04 | 437.0 | 444.0 | 431.0 | 434.0 | +3.0 | +0.70% | 50,800 |
| 2025-10-31 | 431.0 | 435.0 | 428.0 | 431.0 | -4.0 | -0.92% | 18,000 |
| 2025-10-30 | 424.0 | 435.0 | 424.0 | 435.0 | +10.0 | +2.35% | 22,900 |
| 2025-10-29 | 437.0 | 437.0 | 425.0 | 425.0 | -12.0 | -2.75% | 41,500 |
| 2025-10-28 | 447.0 | 447.0 | 437.0 | 437.0 | -7.0 | -1.58% | 30,000 |
| 2025-10-27 | 442.0 | 446.0 | 440.0 | 444.0 | +10.0 | +2.30% | 42,100 |
| 2025-10-24 | 436.0 | 439.0 | 434.0 | 434.0 | -5.0 | -1.14% | 24,200 |
| 2025-10-23 | 433.0 | 440.0 | 430.0 | 439.0 | +7.0 | +1.62% | 37,400 |
| 2025-10-22 | 425.0 | 434.0 | 425.0 | 432.0 | +4.0 | +0.93% | 22,200 |
| 2025-10-21 | 430.0 | 430.0 | 424.0 | 428.0 | +1.0 | +0.23% | 14,100 |
| 2025-10-20 | 426.0 | 427.0 | 422.0 | 427.0 | +8.0 | +1.91% | 23,100 |
| 2025-10-17 | 425.0 | 425.0 | 417.0 | 419.0 | -2.0 | -0.48% | 14,400 |
| 2025-10-16 | 429.0 | 429.0 | 420.0 | 421.0 | -3.0 | -0.71% | 30,400 |
| 2025-10-15 | 415.0 | 424.0 | 415.0 | 424.0 | +10.0 | +2.42% | 21,600 |
| 2025-10-14 | 410.0 | 421.0 | 406.0 | 414.0 | -11.0 | -2.59% | 89,600 |
| 2025-10-10 | 431.0 | 431.0 | 425.0 | 425.0 | -5.0 | -1.16% | 25,000 |
| 2025-10-09 | 435.0 | 437.0 | 429.0 | 430.0 | -5.0 | -1.15% | 31,500 |
| 2025-10-08 | 437.0 | 440.0 | 435.0 | 435.0 | -1.0 | -0.23% | 24,100 |
| 2025-10-07 | 439.0 | 439.0 | 431.0 | 436.0 | -3.0 | -0.68% | 36,200 |
| 2025-10-06 | 430.0 | 441.0 | 429.0 | 439.0 | +13.0 | +3.05% | 71,200 |
| 2025-10-03 | 426.0 | 432.0 | 426.0 | 426.0 | +2.0 | +0.47% | 28,900 |
| 2025-10-02 | 434.0 | 436.0 | 424.0 | 424.0 | -12.0 | -2.75% | 61,700 |
| 2025-10-01 | 446.0 | 450.0 | 434.0 | 436.0 | -13.0 | -2.90% | 96,700 |
| 2025-09-30 | 457.0 | 457.0 | 448.0 | 449.0 | -8.0 | -1.75% | 53,800 |
| 2025-09-29 | 460.0 | 460.0 | 457.0 | 457.0 | -1.0 | -0.22% | 22,300 |
| 2025-09-26 | 458.0 | 462.0 | 457.0 | 458.0 | 0.0 | 0.00% | 25,900 |
| 2025-09-25 | 458.0 | 460.0 | 457.0 | 458.0 | -2.0 | -0.43% | 20,000 |
| 2025-09-24 | 456.0 | 462.0 | 454.0 | 460.0 | +2.0 | +0.44% | 28,300 |
| 2025-09-22 | 459.0 | 464.0 | 458.0 | 458.0 | -1.0 | -0.22% | 28,400 |
| 2025-09-19 | 462.0 | 464.0 | 453.0 | 459.0 | -1.0 | -0.22% | 54,900 |
| 2025-09-18 | 460.0 | 460.0 | 455.0 | 460.0 | 0.0 | 0.00% | 39,700 |
| 2025-09-17 | 462.0 | 462.0 | 452.0 | 460.0 | -2.0 | -0.43% | 81,200 |
| 2025-09-16 | 462.0 | 463.0 | 450.0 | 462.0 | +1.0 | +0.22% | 135,300 |
| 2025-09-12 | 459.0 | 462.0 | 452.0 | 461.0 | — | — | 74,000 |
直近120営業日分を表示