KabuInsight

ソラスト

6197
プライム/サービス業/Solasto 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
2026-03-13980.0996.0980.0995.0+9.0+0.91%575,600
2026-03-12990.01,000.0983.0986.0-18.0-1.79%969,800
2026-03-111,002.01,019.0994.01,004.0+13.0+1.31%1,435,500
2026-03-10980.0999.0970.0991.0+16.0+1.64%1,229,100
2026-03-09963.0979.0953.0975.0-18.0-1.81%1,242,100
2026-03-061,000.01,003.0980.0993.0-21.0-2.07%1,700,400
2026-03-05997.01,021.0990.01,014.0+30.0+3.05%2,059,300
2026-03-04999.01,005.0961.0984.0-11.0-1.11%2,506,600
2026-03-031,001.01,020.0990.0995.0-21.0-2.07%1,573,800
2026-03-02966.01,018.0963.01,016.0+64.0+6.72%3,612,200
2026-02-27940.0970.0931.0952.0+15.0+1.60%1,732,600
2026-02-26932.0941.0926.0937.0+2.0+0.21%766,600
2026-02-25926.0937.0906.0935.0-5.0-0.53%1,521,900
2026-02-24927.0944.0911.0940.0+20.0+2.17%2,101,000
2026-02-20903.0920.0893.0920.0+5.0+0.55%976,200
2026-02-19902.0918.0897.0915.0+3.0+0.33%868,600
2026-02-18897.0917.0886.0912.0+27.0+3.05%1,048,100
2026-02-17894.0895.0869.0885.0-11.0-1.23%1,770,700
2026-02-16918.0920.0891.0896.0-37.0-3.97%1,745,400
2026-02-13918.0940.0908.0933.0+16.0+1.74%1,380,400
2026-02-12937.0943.0891.0917.0-80.0-8.02%4,617,200
2026-02-10980.0999.0971.0997.0+25.0+2.57%3,463,200
2026-02-09967.0980.0957.0972.0+16.0+1.67%1,566,500
2026-02-06947.0959.0941.0956.0-2.0-0.21%1,053,800
2026-02-05955.0971.0949.0958.0+10.0+1.05%884,800
2026-02-04939.0959.0938.0948.0+8.0+0.85%943,500
2026-02-03924.0943.0922.0940.0+23.0+2.51%843,100
2026-02-02928.0947.0909.0917.0+2.0+0.22%1,508,900
2026-01-30940.0970.0907.0915.0+35.0+3.98%3,882,700
2026-01-29871.0890.0859.0880.0-4.0-0.45%1,203,700
2026-01-28888.0891.0865.0884.0-10.0-1.12%831,600
2026-01-27888.0912.0886.0894.0+6.0+0.68%533,000
2026-01-26890.0899.0883.0888.0-8.0-0.89%422,200
2026-01-23890.0902.0888.0896.0+11.0+1.24%824,800
2026-01-22882.0890.0876.0885.0+6.0+0.68%503,900
2026-01-21861.0880.0858.0879.0+2.0+0.23%744,300
2026-01-20865.0886.0859.0877.0+17.0+1.98%970,500
2026-01-19863.0865.0857.0860.0-3.0-0.35%579,100
2026-01-16860.0864.0842.0863.0-4.0-0.46%790,100
2026-01-15865.0870.0860.0867.0+7.0+0.81%533,900
2026-01-14866.0872.0852.0860.0-6.0-0.69%983,700
2026-01-13863.0869.0847.0866.0+9.0+1.05%794,500
2026-01-09862.0870.0847.0857.0-12.0-1.38%1,213,400
2026-01-08849.0884.0847.0869.0+9.0+1.05%1,351,100
2026-01-07864.0869.0849.0860.0-13.0-1.49%1,184,100
2026-01-06855.0882.0854.0873.0+14.0+1.63%1,031,900
2026-01-05850.0866.0832.0859.0+11.0+1.30%1,345,600
2025-12-30845.0855.0844.0848.0+7.0+0.83%823,000
2025-12-29835.0847.0821.0841.0+11.0+1.33%822,800
2025-12-26826.0835.0824.0830.0-3.0-0.36%688,000
2025-12-25816.0839.0816.0833.0+13.0+1.59%1,010,100
2025-12-24835.0840.0809.0820.0-30.0-3.53%2,142,000
2025-12-23849.0862.0832.0850.0+6.0+0.71%1,532,800
2025-12-22835.0849.0827.0844.0-6.0-0.71%1,125,000
2025-12-19831.0857.0822.0850.0+26.0+3.16%1,286,300
2025-12-18855.0861.0816.0824.0-31.0-3.63%1,940,700
2025-12-17880.0896.0841.0855.0-28.0-3.17%2,216,300
2025-12-16848.0918.0832.0883.0+20.0+2.32%3,586,900
2025-12-15790.0869.0772.0863.0+63.0+7.88%3,590,900
2025-12-12817.0893.0775.0800.0+43.0+5.68%14,784,500
2025-12-11757.0757.0757.0757.0+100.0+15.22%887,200
2025-12-10657.0657.0657.0657.0+100.0+17.95%675,800
2025-12-09552.0560.0550.0557.0+2.0+0.36%345,500
2025-12-08546.0555.0545.0555.0+9.0+1.65%239,600
2025-12-05550.0550.0543.0546.0-10.0-1.80%253,900
2025-12-04551.0556.0550.0556.00.00.00%251,000
2025-12-03559.0559.0552.0556.0-5.0-0.89%228,100
2025-12-02560.0566.0559.0561.0-3.0-0.53%267,500
2025-12-01566.0572.0559.0564.0+2.0+0.36%520,700
2025-11-28557.0567.0555.0562.0+11.0+2.00%562,800
2025-11-27556.0560.0548.0551.0+2.0+0.36%375,100
2025-11-26546.0549.0541.0549.0+4.0+0.73%337,700
2025-11-25550.0551.0535.0545.0-2.0-0.37%445,800
2025-11-21528.0549.0526.0547.0+18.0+3.40%447,900
2025-11-20534.0540.0528.0529.0+1.0+0.19%254,000
2025-11-19517.0530.0513.0528.0+9.0+1.73%339,800
2025-11-18514.0524.0514.0519.0+5.0+0.97%214,400
2025-11-17511.0516.0508.0514.0+1.0+0.19%141,700
2025-11-14521.0523.0510.0513.0-8.0-1.54%308,700
2025-11-13524.0531.0514.0521.0+17.0+3.37%381,200
2025-11-12505.0510.0502.0504.0+1.0+0.20%193,700
2025-11-11503.0507.0498.0503.0-3.0-0.59%181,900
2025-11-10505.0512.0503.0506.0+6.0+1.20%186,600
2025-11-07502.0502.0495.0500.0-2.0-0.40%158,800
2025-11-06500.0505.0498.0502.00.00.00%159,900
2025-11-05500.0503.0498.0502.0+2.0+0.40%252,500
2025-11-04496.0503.0488.0500.0-4.0-0.79%205,600
2025-10-31513.0514.0500.0504.0-7.0-1.37%169,100
2025-10-30505.0511.0505.0511.0+3.0+0.59%576,300
2025-10-29515.0518.0505.0508.0-5.0-0.97%277,800
2025-10-28526.0528.0509.0513.0-15.0-2.84%336,300
2025-10-27530.0530.0525.0528.0+1.0+0.19%103,400
2025-10-24530.0532.0523.0527.0+2.0+0.38%141,700
2025-10-23513.0528.0512.0525.0+10.0+1.94%360,900
2025-10-22506.0517.0506.0515.0+10.0+1.98%332,300
2025-10-21508.0508.0502.0505.0-1.0-0.20%91,500
2025-10-20506.0508.0502.0506.0+5.0+1.00%146,300
2025-10-17498.0502.0496.0501.0+5.0+1.01%137,900
2025-10-16490.0499.0490.0496.0+6.0+1.22%180,100
2025-10-15487.0491.0487.0490.0+8.0+1.66%154,700
2025-10-14489.0491.0478.0482.0-15.0-3.02%315,100
2025-10-10498.0500.0493.0497.0-5.0-1.00%145,000
2025-10-09504.0505.0497.0502.0-1.0-0.20%201,900
2025-10-08506.0511.0502.0503.0-7.0-1.37%170,400
2025-10-07508.0512.0507.0510.0+2.0+0.39%213,800
2025-10-06514.0519.0505.0508.0+19.0+3.89%598,300
2025-10-03482.0490.0482.0489.0+7.0+1.45%186,300
2025-10-02485.0489.0475.0482.0-3.0-0.62%219,600
2025-10-01490.0490.0481.0485.0-4.0-0.82%309,400
2025-09-30496.0496.0488.0489.0-5.0-1.01%188,700
2025-09-29491.0497.0486.0494.0-6.0-1.20%252,700
2025-09-26492.0500.0492.0500.0+6.0+1.21%259,800
2025-09-25490.0497.0488.0494.0+2.0+0.41%235,100
2025-09-24490.0492.0487.0492.0+2.0+0.41%158,800
2025-09-22491.0495.0489.0490.0-1.0-0.20%224,100
2025-09-19490.0495.0485.0491.0+2.0+0.41%421,200
2025-09-18489.0489.0483.0489.0+3.0+0.62%180,300
2025-09-17487.0490.0485.0486.0-1.0-0.21%162,000
2025-09-16488.0491.0486.0487.0-3.0-0.61%154,600
2025-09-12485.0490.0483.0490.0——261,400

直近120営業日分を表示