日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソネック(1768)の株価時系列情報

ソネック(1768)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 925 929 925 929 3,400
2024/04/23 926 926 923 923 1,500
2024/04/22 925 926 921 921 5,700
2024/04/19 926 930 920 921 3,800
2024/04/18 923 927 923 926 1,100
2024/04/17 925 926 922 922 4,400
2024/04/16 928 930 925 925 3,300
2024/04/15 932 932 928 928 5,100
2024/04/12 938 939 932 932 3,500
2024/04/11 936 943 933 937 3,600
2024/04/10 938 944 936 936 3,000
2024/04/09 935 939 935 939 1,700
2024/04/08 940 940 934 935 3,600
2024/04/05 940 941 931 937 2,100
2024/04/04 935 936 935 936 2,700
2024/04/03 930 944 927 932 3,400
2024/04/02 935 937 928 931 2,700
2024/04/01 939 939 929 935 5,700
2024/03/29 932 943 930 939 7,100
2024/03/28 916 942 915 932 9,900
2024/03/27 941 950 941 947 8,700
2024/03/26 946 946 936 941 8,000
2024/03/25 943 946 942 944 5,100
2024/03/22 946 946 936 943 5,300
2024/03/21 943 946 943 945 4,700
2024/03/19 934 943 934 940 3,200
2024/03/18 935 938 933 934 1,800
2024/03/15 933 935 933 935 1,700
2024/03/14 936 936 931 935 6,700
2024/03/13 938 938 935 936 2,200
2024/03/12 935 935 932 935 1,900
2024/03/11 933 938 933 935 3,100
2024/03/08 937 938 932 933 3,800
2024/03/07 938 940 933 937 3,000
2024/03/06 931 938 931 935 3,300
2024/03/05 930 932 930 931 3,500
2024/03/04 934 937 930 930 4,400
2024/03/01 932 938 932 934 2,600
2024/02/29 931 935 931 932 3,100
2024/02/28 930 938 930 931 6,800
2024/02/27 933 935 930 932 3,800
2024/02/26 937 941 933 935 9,200
2024/02/22 937 937 929 936 4,300
2024/02/21 937 937 928 928 11,900
2024/02/20 932 932 922 925 8,500
2024/02/19 937 937 920 927 15,600
2024/02/16 932 937 928 937 7,900
2024/02/15 936 937 929 932 10,300
2024/02/14 938 940 933 936 8,100
2024/02/13 933 939 932 939 7,200
2024/02/09 937 942 929 932 27,100
2024/02/08 946 947 940 946 14,600
2024/02/07 947 951 945 946 4,800
2024/02/06 945 949 944 948 5,400
2024/02/05 945 945 942 942 4,900
2024/02/02 942 945 942 945 1,600
2024/02/01 949 949 940 940 9,200
2024/01/31 944 945 940 944 6,500
2024/01/30 953 953 940 940 33,000
2024/01/29 949 953 946 953 4,600
2024/01/26 952 952 944 945 5,600
2024/01/25 944 948 944 948 4,000
2024/01/24 944 946 942 944 5,400
2024/01/23 944 947 944 944 5,000
2024/01/22 942 947 942 944 5,800
2024/01/19 944 946 941 942 9,600
2024/01/18 951 951 944 944 6,500
2024/01/17 945 951 944 948 7,900
2024/01/16 956 957 945 945 7,800
2024/01/15 950 954 948 952 9,100
2024/01/12 957 957 948 948 5,100
2024/01/11 958 959 943 955 15,400
2024/01/10 970 970 950 956 14,700
2024/01/09 957 970 957 970 5,800
2024/01/05 951 956 950 956 4,600
2024/01/04 947 953 946 951 6,100
2023/12/29 948 950 945 945 3,600
2023/12/28 943 948 943 947 2,100
2023/12/27 940 944 940 943 5,000
2023/12/26 944 944 940 940 5,100
2023/12/25 948 948 937 944 10,400
2023/12/22 949 950 947 948 3,600
2023/12/21 950 950 947 948 1,500
2023/12/20 951 952 948 949 4,000
2023/12/19 951 951 948 951 3,700
2023/12/18 953 953 950 953 2,500
2023/12/15 950 957 950 953 2,300
2023/12/14 955 957 951 951 4,700
2023/12/13 958 958 956 957 2,000
2023/12/12 958 958 956 957 2,400
2023/12/11 958 959 953 955 7,200
2023/12/08 951 954 950 950 3,300
2023/12/07 952 953 950 952 1,900
2023/12/06 951 952 948 951 2,000
2023/12/05 948 951 947 950 1,600
2023/12/04 952 952 946 948 3,700
2023/12/01 952 956 951 951 2,200
2023/11/30 952 953 947 952 2,100
2023/11/29 949 951 948 951 1,700
2023/11/28 950 950 948 948 2,800
2023/11/27 957 957 950 950 4,400
2023/11/24 953 956 953 955 2,700
2023/11/22 957 957 952 953 1,600
2023/11/21 957 957 953 957 1,200
2023/11/20 955 960 953 953 1,600
2023/11/17 955 963 947 955 4,000
2023/11/16 955 955 949 949 800
2023/11/15 953 958 950 955 1,800
2023/11/14 953 953 950 952 2,000
2023/11/13 950 954 946 949 2,100
2023/11/10 956 956 943 943 2,900
2023/11/09 950 952 950 952 1,200
2023/11/08 949 955 949 950 7,000
2023/11/07 949 955 949 954 3,000
2023/11/06 952 952 943 949 1,400
2023/11/02 940 949 939 949 4,100
2023/11/01 938 940 934 940 7,100
2023/10/31 937 941 934 938 6,200
2023/10/30 952 956 931 931 34,500
2023/10/27 962 962 951 955 3,900
2023/10/26 960 968 959 962 3,700
2023/10/25 950 959 946 959 9,600
2023/10/24 954 959 944 951 7,200
2023/10/23 953 958 953 954 2,300
2023/10/20 953 957 953 953 4,700
2023/10/19 955 957 952 953 2,100
2023/10/18 950 957 949 957 6,300
2023/10/17 947 957 946 952 4,100
2023/10/16 960 960 944 946 13,700
2023/10/13 968 968 961 961 4,100
2023/10/12 965 972 962 968 5,200
2023/10/11 969 970 961 962 6,700
2023/10/10 970 973 969 969 4,900
2023/10/06 969 976 966 973 4,800
2023/10/05 963 973 963 969 5,600
2023/10/04 964 968 963 963 5,600
2023/10/03 966 972 963 964 4,600
2023/10/02 977 977 964 965 11,300
2023/09/29 977 981 970 970 11,700
2023/09/28 988 1,000 972 984 34,500
2023/09/27 1,008 1,019 1,005 1,018 61,600
2023/09/26 1,007 1,008 1,001 1,008 12,400
2023/09/25 1,006 1,006 997 998 15,900
2023/09/22 1,002 1,009 998 999 9,000
2023/09/21 1,000 1,007 1,000 1,002 4,800
2023/09/20 1,013 1,013 995 1,000 12,600
2023/09/19 1,008 1,017 1,006 1,013 5,500
2023/09/15 1,020 1,025 1,003 1,003 6,800
2023/09/14 1,019 1,025 1,019 1,020 8,200
2023/09/13 1,015 1,019 1,010 1,019 5,400
2023/09/12 1,012 1,015 1,010 1,015 3,400
2023/09/11 1,010 1,012 1,008 1,012 5,100
2023/09/08 1,005 1,010 1,005 1,010 6,300
2023/09/07 1,010 1,010 1,005 1,006 15,400
2023/09/06 1,008 1,008 1,002 1,003 5,600
2023/09/05 1,010 1,010 1,005 1,008 3,600
2023/09/04 1,009 1,011 1,006 1,008 4,900
2023/09/01 999 1,010 999 1,010 6,200
2023/08/31 1,000 1,002 998 999 3,100
2023/08/30 991 999 990 997 7,700
2023/08/29 987 991 985 988 3,500
2023/08/28 980 987 980 987 5,400
2023/08/25 978 980 977 980 3,800
2023/08/24 973 978 972 975 4,700
2023/08/23 973 973 970 973 3,800
2023/08/22 975 976 973 973 1,200
2023/08/21 967 979 967 974 3,500
2023/08/18 974 974 967 967 3,300
2023/08/17 977 977 971 971 2,800
2023/08/16 979 979 974 974 4,200
2023/08/15 979 980 977 979 2,400
2023/08/14 971 978 971 975 6,100
2023/08/10 968 971 964 971 3,800
2023/08/09 968 971 968 968 2,600
2023/08/08 968 970 960 968 4,700
2023/08/07 964 968 962 968 2,500
2023/08/04 963 967 963 964 3,300
2023/08/03 965 969 963 963 5,700
2023/08/02 966 969 965 965 5,500
2023/08/01 961 966 961 966 2,000
2023/07/31 965 965 958 959 4,100
2023/07/28 974 974 952 956 36,500
2023/07/27 972 977 972 974 3,800
2023/07/26 973 975 972 975 4,800
2023/07/25 973 973 971 973 1,700
2023/07/24 970 971 965 968 4,600
2023/07/21 968 969 967 969 2,600
2023/07/20 969 970 968 968 2,500
2023/07/19 968 969 966 966 2,200
2023/07/18 965 972 962 966 7,200
2023/07/14 969 970 965 965 5,500
2023/07/13 968 972 968 969 1,100
2023/07/12 969 970 965 967 2,500
2023/07/11 976 976 967 967 5,700
2023/07/10 975 980 971 971 6,600
2023/07/07 972 975 971 971 2,600
2023/07/06 971 977 970 972 5,900
2023/07/05 969 974 969 971 2,200
2023/07/04 975 976 968 969 6,100
2023/07/03 969 973 969 973 3,000

このページの先頭へ