ソレキア
9867スタンダード/卸売業/Solekia Limited
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 | 11,600.0 | 11,710.0 | 11,600.0 | 11,600.0 | 0.0 | 0.00% | 1,400 |
| 2026-03-12 | 11,600.0 | 11,600.0 | 11,580.0 | 11,600.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-11 | 11,600.0 | 11,700.0 | 11,490.0 | 11,600.0 | +50.0 | +0.43% | 2,000 |
| 2026-03-10 | 11,320.0 | 11,550.0 | 11,320.0 | 11,550.0 | +200.0 | +1.76% | 300 |
| 2026-03-09 | 11,250.0 | 11,350.0 | 10,810.0 | 11,350.0 | -200.0 | -1.73% | 1,500 |
| 2026-03-06 | 11,500.0 | 11,550.0 | 11,500.0 | 11,550.0 | -150.0 | -1.28% | 400 |
| 2026-03-05 | 11,390.0 | 11,700.0 | 11,390.0 | 11,700.0 | +610.0 | +5.50% | 1,000 |
| 2026-03-04 | 11,520.0 | 11,820.0 | 11,050.0 | 11,090.0 | -730.0 | -6.18% | 5,100 |
| 2026-03-03 | 11,450.0 | 11,820.0 | 11,340.0 | 11,820.0 | +360.0 | +3.14% | 1,800 |
| 2026-03-02 | 11,500.0 | 11,510.0 | 11,190.0 | 11,460.0 | -40.0 | -0.35% | 1,600 |
| 2026-02-27 | 11,460.0 | 11,500.0 | 11,450.0 | 11,500.0 | +140.0 | +1.23% | 500 |
| 2026-02-26 | 11,400.0 | 11,400.0 | 11,250.0 | 11,360.0 | -40.0 | -0.35% | 700 |
| 2026-02-25 | 11,140.0 | 11,400.0 | 11,140.0 | 11,400.0 | +10.0 | +0.09% | 900 |
| 2026-02-24 | 11,250.0 | 11,390.0 | 11,250.0 | 11,390.0 | +140.0 | +1.24% | 300 |
| 2026-02-20 | 11,300.0 | 11,400.0 | 11,100.0 | 11,250.0 | -50.0 | -0.44% | 3,900 |
| 2026-02-19 | 11,020.0 | 11,450.0 | 11,000.0 | 11,300.0 | +140.0 | +1.25% | 2,400 |
| 2026-02-18 | 11,120.0 | 11,160.0 | 11,120.0 | 11,160.0 | 0.0 | 0.00% | 400 |
| 2026-02-17 | 11,340.0 | 11,340.0 | 11,110.0 | 11,160.0 | -220.0 | -1.93% | 1,500 |
| 2026-02-16 | 11,410.0 | 11,440.0 | 11,000.0 | 11,380.0 | +110.0 | +0.98% | 1,500 |
| 2026-02-13 | 11,210.0 | 11,420.0 | 10,680.0 | 11,270.0 | -240.0 | -2.09% | 2,900 |
| 2026-02-12 | 11,210.0 | 11,570.0 | 11,210.0 | 11,510.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-10 | 11,140.0 | 11,510.0 | 11,000.0 | 11,510.0 | +140.0 | +1.23% | 1,300 |
| 2026-02-09 | 11,800.0 | 11,810.0 | 11,310.0 | 11,370.0 | -220.0 | -1.90% | 6,500 |
| 2026-02-06 | 11,300.0 | 11,790.0 | 10,980.0 | 11,590.0 | +480.0 | +4.32% | 4,600 |
| 2026-02-05 | 11,500.0 | 11,500.0 | 10,980.0 | 11,110.0 | -550.0 | -4.72% | 1,800 |
| 2026-02-04 | 11,550.0 | 11,900.0 | 11,550.0 | 11,660.0 | -60.0 | -0.51% | 1,600 |
| 2026-02-03 | 11,990.0 | 11,990.0 | 11,550.0 | 11,720.0 | -160.0 | -1.35% | 2,700 |
| 2026-02-02 | 11,500.0 | 11,980.0 | 11,200.0 | 11,880.0 | +150.0 | +1.28% | 4,600 |
| 2026-01-30 | 11,030.0 | 11,800.0 | 10,530.0 | 11,730.0 | +700.0 | +6.35% | 4,900 |
| 2026-01-29 | 10,740.0 | 11,150.0 | 10,510.0 | 11,030.0 | +290.0 | +2.70% | 3,000 |
| 2026-01-28 | 10,150.0 | 10,740.0 | 10,010.0 | 10,740.0 | +580.0 | +5.71% | 6,700 |
| 2026-01-27 | 10,260.0 | 10,260.0 | 10,150.0 | 10,160.0 | +50.0 | +0.49% | 2,300 |
| 2026-01-26 | 10,140.0 | 10,260.0 | 10,030.0 | 10,110.0 | -50.0 | -0.49% | 8,200 |
| 2026-01-23 | 10,260.0 | 10,260.0 | 10,070.0 | 10,160.0 | -100.0 | -0.97% | 8,900 |
| 2026-01-22 | 10,060.0 | 10,260.0 | 10,000.0 | 10,260.0 | +140.0 | +1.38% | 4,700 |
| 2026-01-21 | 10,120.0 | 10,260.0 | 10,120.0 | 10,120.0 | -260.0 | -2.50% | 1,600 |
| 2026-01-20 | 10,260.0 | 10,390.0 | 10,030.0 | 10,380.0 | -10.0 | -0.10% | 2,100 |
| 2026-01-19 | 10,090.0 | 10,390.0 | 10,010.0 | 10,390.0 | +190.0 | +1.86% | 2,400 |
| 2026-01-16 | 10,170.0 | 10,200.0 | 9,980.0 | 10,200.0 | +30.0 | +0.29% | 1,900 |
| 2026-01-15 | 9,780.0 | 10,170.0 | 9,780.0 | 10,170.0 | +90.0 | +0.89% | 4,100 |
| 2026-01-14 | 10,220.0 | 10,220.0 | 10,070.0 | 10,080.0 | -160.0 | -1.56% | 1,500 |
| 2026-01-13 | 10,220.0 | 10,240.0 | 10,180.0 | 10,240.0 | +100.0 | +0.99% | 1,200 |
| 2026-01-09 | 10,130.0 | 10,150.0 | 10,100.0 | 10,140.0 | +10.0 | +0.10% | 900 |
| 2026-01-08 | 10,060.0 | 10,130.0 | 9,970.0 | 10,130.0 | +220.0 | +2.22% | 500 |
| 2026-01-07 | 9,960.0 | 10,150.0 | 9,910.0 | 9,910.0 | -70.0 | -0.70% | 1,100 |
| 2026-01-06 | 9,730.0 | 10,100.0 | 9,640.0 | 9,980.0 | +230.0 | +2.36% | 1,600 |
| 2026-01-05 | 9,580.0 | 9,890.0 | 9,580.0 | 9,750.0 | +200.0 | +2.09% | 2,000 |
| 2025-12-30 | 9,600.0 | 9,600.0 | 9,550.0 | 9,550.0 | -50.0 | -0.52% | 400 |
| 2025-12-29 | 9,600.0 | 9,640.0 | 9,200.0 | 9,600.0 | -10.0 | -0.10% | 1,500 |
| 2025-12-26 | 9,720.0 | 9,740.0 | 9,600.0 | 9,610.0 | -100.0 | -1.03% | 1,200 |
| 2025-12-25 | 10,070.0 | 10,070.0 | 9,560.0 | 9,710.0 | -350.0 | -3.48% | 2,300 |
| 2025-12-24 | 9,900.0 | 10,060.0 | 9,900.0 | 10,060.0 | +260.0 | +2.65% | 400 |
| 2025-12-23 | 10,190.0 | 10,190.0 | 9,750.0 | 9,800.0 | -390.0 | -3.83% | 2,000 |
| 2025-12-22 | 9,850.0 | 10,200.0 | 9,850.0 | 10,190.0 | +400.0 | +4.09% | 2,800 |
| 2025-12-19 | 9,670.0 | 9,790.0 | 9,560.0 | 9,790.0 | +240.0 | +2.51% | 1,100 |
| 2025-12-18 | 9,340.0 | 9,550.0 | 9,330.0 | 9,550.0 | +210.0 | +2.25% | 3,200 |
| 2025-12-17 | 9,340.0 | 9,340.0 | 9,340.0 | 9,340.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 9,300.0 | 9,390.0 | 9,160.0 | 9,340.0 | 0.0 | 0.00% | 900 |
| 2025-12-15 | 9,370.0 | 9,370.0 | 9,340.0 | 9,340.0 | -30.0 | -0.32% | 400 |
| 2025-12-12 | 9,520.0 | 9,520.0 | 9,340.0 | 9,370.0 | -210.0 | -2.19% | 1,500 |
| 2025-12-11 | 9,330.0 | 9,600.0 | 9,300.0 | 9,580.0 | +320.0 | +3.46% | 6,500 |
| 2025-12-10 | 8,900.0 | 9,260.0 | 8,900.0 | 9,260.0 | +450.0 | +5.11% | 3,000 |
| 2025-12-09 | 8,820.0 | 8,820.0 | 8,800.0 | 8,810.0 | -40.0 | -0.45% | 600 |
| 2025-12-08 | 8,700.0 | 8,890.0 | 8,700.0 | 8,850.0 | +150.0 | +1.72% | 600 |
| 2025-12-05 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 0.0 | 0.00% | 500 |
| 2025-12-04 | 8,650.0 | 8,700.0 | 8,620.0 | 8,700.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-03 | 8,970.0 | 8,970.0 | 8,500.0 | 8,700.0 | -320.0 | -3.55% | 1,300 |
| 2025-12-02 | 9,190.0 | 9,190.0 | 9,020.0 | 9,020.0 | -20.0 | -0.22% | 400 |
| 2025-12-01 | 8,840.0 | 9,150.0 | 8,840.0 | 9,040.0 | +200.0 | +2.26% | 1,400 |
| 2025-11-28 | 9,100.0 | 9,200.0 | 8,840.0 | 8,840.0 | -60.0 | -0.67% | 1,300 |
| 2025-11-27 | 8,510.0 | 9,040.0 | 8,500.0 | 8,900.0 | +400.0 | +4.71% | 3,300 |
| 2025-11-26 | 8,470.0 | 8,600.0 | 8,340.0 | 8,500.0 | +30.0 | +0.35% | 1,900 |
| 2025-11-25 | 8,270.0 | 8,500.0 | 8,270.0 | 8,470.0 | 0.0 | 0.00% | 1,900 |
| 2025-11-21 | 8,440.0 | 8,500.0 | 8,310.0 | 8,470.0 | +30.0 | +0.36% | 1,500 |
| 2025-11-20 | 8,400.0 | 8,440.0 | 8,400.0 | 8,440.0 | +140.0 | +1.69% | 200 |
| 2025-11-19 | 8,240.0 | 8,370.0 | 8,230.0 | 8,300.0 | +170.0 | +2.09% | 2,500 |
| 2025-11-18 | 8,000.0 | 8,250.0 | 7,980.0 | 8,130.0 | -10.0 | -0.12% | 2,200 |
| 2025-11-17 | 8,410.0 | 8,440.0 | 8,080.0 | 8,140.0 | -190.0 | -2.28% | 2,100 |
| 2025-11-14 | 8,440.0 | 8,460.0 | 8,300.0 | 8,330.0 | -120.0 | -1.42% | 1,900 |
| 2025-11-13 | 8,340.0 | 8,450.0 | 8,300.0 | 8,450.0 | +110.0 | +1.32% | 1,800 |
| 2025-11-12 | 8,380.0 | 8,380.0 | 8,340.0 | 8,340.0 | 0.0 | 0.00% | 800 |
| 2025-11-11 | 8,420.0 | 8,420.0 | 8,300.0 | 8,340.0 | +50.0 | +0.60% | 2,300 |
| 2025-11-10 | 8,450.0 | 8,460.0 | 8,130.0 | 8,290.0 | -90.0 | -1.07% | 3,100 |
| 2025-11-07 | 7,920.0 | 8,380.0 | 7,840.0 | 8,380.0 | +480.0 | +6.08% | 7,700 |
| 2025-11-06 | 7,850.0 | 7,900.0 | 7,850.0 | 7,900.0 | +50.0 | +0.64% | 200 |
| 2025-11-05 | 7,850.0 | 7,850.0 | 7,850.0 | 7,850.0 | 0.0 | 0.00% | 900 |
| 2025-11-04 | 7,890.0 | 8,000.0 | 7,770.0 | 7,850.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-31 | 7,850.0 | 7,850.0 | 7,850.0 | 7,850.0 | +150.0 | +1.95% | 400 |
| 2025-10-30 | 7,560.0 | 7,700.0 | 7,560.0 | 7,700.0 | +80.0 | +1.05% | 1,100 |
| 2025-10-29 | 7,630.0 | 7,670.0 | 7,600.0 | 7,620.0 | -110.0 | -1.42% | 1,400 |
| 2025-10-28 | 7,870.0 | 7,970.0 | 7,730.0 | 7,730.0 | -140.0 | -1.78% | 600 |
| 2025-10-27 | 7,950.0 | 7,950.0 | 7,870.0 | 7,870.0 | +70.0 | +0.90% | 600 |
| 2025-10-24 | 7,950.0 | 8,070.0 | 7,800.0 | 7,800.0 | -190.0 | -2.38% | 2,600 |
| 2025-10-23 | 7,910.0 | 8,010.0 | 7,910.0 | 7,990.0 | +80.0 | +1.01% | 700 |
| 2025-10-22 | 7,900.0 | 7,910.0 | 7,820.0 | 7,910.0 | -90.0 | -1.13% | 400 |
| 2025-10-21 | 8,050.0 | 8,090.0 | 8,000.0 | 8,000.0 | -50.0 | -0.62% | 900 |
| 2025-10-20 | 8,000.0 | 8,050.0 | 7,950.0 | 8,050.0 | +20.0 | +0.25% | 400 |
| 2025-10-17 | 8,060.0 | 8,060.0 | 8,030.0 | 8,030.0 | 0.0 | 0.00% | 600 |
| 2025-10-16 | 8,030.0 | 8,030.0 | 7,980.0 | 8,030.0 | +150.0 | +1.90% | 600 |
| 2025-10-15 | 8,050.0 | 8,200.0 | 7,870.0 | 7,880.0 | -140.0 | -1.75% | 800 |
| 2025-10-14 | 8,100.0 | 8,110.0 | 7,960.0 | 8,020.0 | -10.0 | -0.12% | 1,200 |
| 2025-10-10 | 8,080.0 | 8,250.0 | 8,030.0 | 8,030.0 | 0.0 | 0.00% | 800 |
| 2025-10-09 | 8,080.0 | 8,080.0 | 8,030.0 | 8,030.0 | -60.0 | -0.74% | 300 |
| 2025-10-08 | 8,090.0 | 8,090.0 | 8,090.0 | 8,090.0 | +60.0 | +0.75% | 200 |
| 2025-10-07 | 7,970.0 | 8,150.0 | 7,970.0 | 8,030.0 | +20.0 | +0.25% | 1,300 |
| 2025-10-06 | 8,010.0 | 8,050.0 | 7,960.0 | 8,010.0 | +150.0 | +1.91% | 900 |
| 2025-10-03 | 7,510.0 | 7,940.0 | 7,510.0 | 7,860.0 | +230.0 | +3.01% | 2,900 |
| 2025-10-02 | 7,860.0 | 7,860.0 | 7,560.0 | 7,630.0 | -310.0 | -3.90% | 3,300 |
| 2025-10-01 | 8,180.0 | 8,180.0 | 7,790.0 | 7,940.0 | -320.0 | -3.87% | 3,100 |
| 2025-09-30 | 8,340.0 | 8,340.0 | 8,260.0 | 8,260.0 | -40.0 | -0.48% | 800 |
| 2025-09-29 | 8,110.0 | 8,310.0 | 8,100.0 | 8,300.0 | +110.0 | +1.34% | 1,400 |
| 2025-09-26 | 8,100.0 | 8,190.0 | 8,100.0 | 8,190.0 | +50.0 | +0.61% | 400 |
| 2025-09-25 | 8,270.0 | 8,270.0 | 8,120.0 | 8,140.0 | -70.0 | -0.85% | 900 |
| 2025-09-24 | 8,120.0 | 8,220.0 | 8,120.0 | 8,210.0 | +90.0 | +1.11% | 1,000 |
| 2025-09-22 | 8,060.0 | 8,270.0 | 8,060.0 | 8,120.0 | +150.0 | +1.88% | 1,500 |
| 2025-09-19 | 8,050.0 | 8,050.0 | 7,850.0 | 7,970.0 | +20.0 | +0.25% | 800 |
| 2025-09-18 | 7,900.0 | 8,030.0 | 7,900.0 | 7,950.0 | +60.0 | +0.76% | 1,800 |
| 2025-09-17 | 7,670.0 | 7,890.0 | 7,670.0 | 7,890.0 | +190.0 | +2.47% | 2,800 |
| 2025-09-16 | 7,710.0 | 7,800.0 | 7,540.0 | 7,700.0 | -10.0 | -0.13% | 2,600 |
| 2025-09-12 | 7,500.0 | 7,740.0 | 7,500.0 | 7,710.0 | — | — | 900 |
直近120営業日分を表示