ソル・ゲル・テクノロジーズの株価時系列・推移
- 52週高値
- 97.97（2026/3/3）
- 52週安値
- 21.00（2025/8/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 72.61 | 76.00 | 66.15 | 68.81 | 147,790 | 68.81 |
| 2026/8/27 | 80.45 | 80.70 | 71.97 | 72.57 | 58,814 | 72.57 |
| 2026/8/26 | 81.20 | 81.80 | 77.22 | 79.43 | 68,606 | 79.43 |
| 2026/8/25 | 78.88 | 82.19 | 78.88 | 81.72 | 55,997 | 81.72 |
| 2026/8/24 | 76.99 | 78.41 | 75.38 | 77.39 | 59,798 | 77.39 |
| 2026/8/21 | 81.92 | 81.92 | 77.17 | 77.73 | 33,317 | 77.73 |
| 2026/8/20 | 78.47 | 81.00 | 76.87 | 78.50 | 28,595 | 78.50 |
| 2026/8/19 | 79.45 | 83.21 | 78.59 | 78.59 | 33,326 | 78.59 |
| 2026/8/18 | 82.93 | 83.60 | 79.33 | 79.33 | 35,583 | 79.33 |
| 2026/8/17 | 85.16 | 90.50 | 81.05 | 83.01 | 109,954 | 83.01 |
| 2026/8/14 | 83.69 | 90.79 | 83.69 | 84.69 | 79,403 | 84.69 |
| 2026/8/13 | 71.85 | 84.60 | 71.80 | 84.04 | 77,883 | 84.04 |
| 2026/8/12 | 80.41 | 80.41 | 70.81 | 71.50 | 52,302 | 71.50 |
| 2026/8/11 | 84.00 | 84.40 | 77.07 | 77.92 | 49,834 | 77.92 |
| 2026/8/10 | 88.42 | 90.72 | 83.81 | 84.74 | 84,320 | 84.74 |
| 2026/8/7 | 88.78 | 88.78 | 81.37 | 88.00 | 46,381 | 88.00 |
| 2026/8/6 | 88.78 | 90.00 | 86.37 | 86.90 | 86,129 | 86.90 |
| 2026/8/5 | 85.89 | 89.67 | 85.61 | 88.00 | 66,813 | 88.00 |
| 2026/8/4 | 83.60 | 85.40 | 81.07 | 84.50 | 40,096 | 84.50 |
| 2026/8/3 | 83.27 | 84.32 | 81.54 | 81.99 | 87,190 | 81.99 |
1〜20/250件
