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
- 28.81（2025/11/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 69.85 | 72.37 | 68.78 | 71.77 | 31,468 | 71.77 |
| 2026/10/8 | 70.46 | 70.92 | 66.52 | 70.34 | 40,976 | 70.34 |
| 2026/10/7 | 74.97 | 75.07 | 71.28 | 71.95 | 31,333 | 71.95 |
| 2026/10/6 | 78.95 | 79.50 | 73.95 | 75.64 | 43,975 | 75.64 |
| 2026/10/5 | 71.20 | 79.01 | 71.20 | 78.95 | 29,249 | 78.95 |
| 2026/10/2 | 72.88 | 74.35 | 70.84 | 72.00 | 44,373 | 72.00 |
| 2026/10/1 | 74.42 | 74.42 | 70.75 | 73.00 | 32,763 | 73.00 |
| 2026/9/30 | 73.33 | 77.67 | 72.87 | 74.28 | 39,182 | 74.28 |
| 2026/9/29 | 69.96 | 72.79 | 69.20 | 72.25 | 30,675 | 72.25 |
| 2026/9/28 | 66.72 | 72.00 | 66.72 | 69.45 | 57,954 | 69.45 |
| 2026/9/25 | 61.25 | 67.29 | 61.05 | 66.85 | 26,066 | 66.85 |
| 2026/9/24 | 59.57 | 62.63 | 58.42 | 60.74 | 66,870 | 60.74 |
| 2026/9/23 | 61.00 | 61.77 | 58.73 | 59.71 | 70,679 | 59.71 |
| 2026/9/22 | 58.79 | 63.70 | 58.79 | 60.95 | 79,722 | 60.95 |
| 2026/9/21 | 59.83 | 60.00 | 58.30 | 59.28 | 29,773 | 59.28 |
| 2026/9/18 | 64.17 | 64.61 | 60.00 | 60.00 | 45,864 | 60.00 |
| 2026/9/17 | 62.65 | 65.44 | 62.64 | 64.54 | 45,142 | 64.54 |
| 2026/9/16 | 64.46 | 64.46 | 60.98 | 63.44 | 54,461 | 63.44 |
| 2026/9/15 | 64.25 | 66.50 | 64.00 | 64.40 | 59,130 | 64.40 |
| 2026/9/14 | 65.69 | 66.39 | 64.02 | 65.18 | 27,927 | 65.18 |
1〜20/250件
