ソケッツ(3634)の株価時系列情報
ソケッツ(3634)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 | 1,020 | 1,023 | 1,005 | 1,019 | 6,300 |
| 2024/04/23 | 1,002 | 1,002 | 1,000 | 1,001 | 500 |
| 2024/04/22 | 993 | 994 | 991 | 992 | 3,000 |
| 2024/04/19 | 1,039 | 1,056 | 956 | 1,009 | 14,800 |
| 2024/04/18 | 1,055 | 1,059 | 1,037 | 1,039 | 5,600 |
| 2024/04/17 | 1,030 | 1,079 | 1,030 | 1,059 | 5,800 |
| 2024/04/16 | 1,050 | 1,057 | 1,010 | 1,030 | 12,800 |
| 2024/04/15 | 1,064 | 1,069 | 1,050 | 1,056 | 4,700 |
| 2024/04/12 | 1,083 | 1,086 | 1,070 | 1,070 | 1,800 |
| 2024/04/11 | 1,083 | 1,085 | 1,083 | 1,083 | 1,500 |
| 2024/04/10 | 1,155 | 1,201 | 1,089 | 1,089 | 25,500 |
| 2024/04/09 | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 |
| 2024/04/08 | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 |
| 2024/04/05 | 1,062 | 1,072 | 1,041 | 1,045 | 7,800 |
| 2024/04/04 | 1,062 | 1,075 | 1,062 | 1,070 | 3,200 |
| 2024/04/03 | 1,066 | 1,075 | 1,043 | 1,074 | 6,600 |
| 2024/04/02 | 1,080 | 1,089 | 1,066 | 1,068 | 6,000 |
| 2024/04/01 | 1,092 | 1,092 | 1,071 | 1,074 | 3,700 |
| 2024/03/29 | 1,083 | 1,083 | 1,062 | 1,078 | 2,900 |
| 2024/03/28 | 1,086 | 1,108 | 1,060 | 1,065 | 9,000 |
| 2024/03/27 | 1,124 | 1,124 | 1,101 | 1,101 | 5,300 |
| 2024/03/26 | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 |
| 2024/03/25 | 1,112 | 1,177 | 1,105 | 1,154 | 26,900 |
| 2024/03/22 | 1,132 | 1,165 | 1,093 | 1,107 | 10,000 |
| 2024/03/21 | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 |
| 2024/03/19 | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 |
| 2024/03/18 | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 |
| 2024/03/15 | 1,132 | 1,132 | 1,072 | 1,072 | 12,300 |
| 2024/03/14 | 1,148 | 1,152 | 1,126 | 1,130 | 8,600 |
| 2024/03/13 | 1,175 | 1,242 | 1,143 | 1,172 | 22,000 |
| 2024/03/12 | 1,242 | 1,242 | 1,126 | 1,156 | 31,200 |
| 2024/03/11 | 1,131 | 1,380 | 1,055 | 1,191 | 116,000 |
| 2024/03/08 | 1,240 | 1,284 | 1,101 | 1,101 | 81,900 |
| 2024/03/07 | 1,274 | 1,485 | 1,274 | 1,330 | 203,500 |
| 2024/03/06 | 1,127 | 1,405 | 1,120 | 1,247 | 222,500 |
| 2024/03/05 | 1,033 | 1,150 | 1,026 | 1,105 | 89,200 |
| 2024/03/04 | 1,004 | 1,047 | 987 | 1,003 | 24,500 |
| 2024/03/01 | 981 | 1,051 | 981 | 1,005 | 37,700 |
| 2024/02/29 | 1,010 | 1,019 | 991 | 991 | 20,900 |
| 2024/02/28 | 1,012 | 1,137 | 998 | 1,002 | 105,900 |
| 2024/02/27 | 1,049 | 1,125 | 990 | 1,012 | 108,000 |
| 2024/02/26 | 998 | 1,024 | 976 | 995 | 27,100 |
| 2024/02/22 | 1,010 | 1,024 | 980 | 1,013 | 37,100 |
| 2024/02/21 | 1,017 | 1,031 | 1,004 | 1,010 | 35,000 |
| 2024/02/20 | 1,098 | 1,098 | 1,011 | 1,012 | 75,500 |
| 2024/02/19 | 1,046 | 1,104 | 1,029 | 1,092 | 41,400 |
| 2024/02/16 | 1,115 | 1,221 | 1,005 | 1,045 | 202,000 |
| 2024/02/15 | 1,400 | 1,575 | 1,112 | 1,175 | 947,700 |
| 2024/02/14 | 1,052 | 1,412 | 991 | 1,412 | 410,700 |
| 2024/02/13 | 966 | 1,112 | 966 | 1,112 | 32,300 |
| 2024/02/09 | 1,023 | 1,027 | 962 | 962 | 14,200 |
| 2024/02/08 | 1,096 | 1,141 | 991 | 1,035 | 73,700 |
| 2024/02/07 | 911 | 1,065 | 911 | 1,065 | 5,000 |
| 2024/02/06 | 929 | 934 | 915 | 915 | 1,100 |
| 2024/02/05 | 952 | 962 | 928 | 932 | 4,500 |
| 2024/01/31 | 975 | 990 | 975 | 990 | 1,100 |
| 2024/01/30 | 988 | 990 | 960 | 960 | 900 |
| 2024/01/29 | 990 | 1,000 | 990 | 991 | 300 |
| 2024/01/26 | 979 | 1,030 | 979 | 985 | 1,500 |
| 2024/01/25 | 997 | 1,000 | 980 | 1,000 | 2,300 |
| 2024/01/24 | 990 | 997 | 976 | 997 | 1,300 |
| 2024/01/23 | 991 | 1,023 | 962 | 987 | 13,900 |
| 2024/01/22 | 889 | 1,035 | 888 | 952 | 19,900 |
| 2024/01/19 | 891 | 891 | 885 | 885 | 700 |
| 2024/01/18 | 895 | 900 | 885 | 900 | 1,700 |
| 2024/01/17 | 885 | 913 | 873 | 889 | 11,300 |
| 2024/01/12 | 887 | 900 | 887 | 900 | 200 |
| 2024/01/11 | 901 | 901 | 900 | 900 | 600 |
| 2024/01/10 | 896 | 913 | 896 | 909 | 600 |
| 2024/01/09 | 901 | 901 | 888 | 888 | 1,200 |
| 2024/01/05 | 900 | 905 | 890 | 905 | 300 |
| 2024/01/04 | 906 | 906 | 900 | 900 | 300 |
| 2023/12/29 | 907 | 907 | 907 | 907 | 100 |
| 2023/12/28 | 892 | 919 | 892 | 919 | 600 |
| 2023/12/27 | 876 | 906 | 876 | 893 | 500 |
| 2023/12/26 | 890 | 890 | 872 | 879 | 900 |
| 2023/12/25 | 881 | 891 | 866 | 891 | 1,500 |
| 2023/12/22 | 860 | 920 | 860 | 866 | 900 |
| 2023/12/21 | 857 | 866 | 850 | 857 | 1,400 |
| 2023/12/20 | 857 | 862 | 856 | 857 | 30,600 |
| 2023/12/19 | 887 | 888 | 887 | 887 | 300 |
| 2023/12/18 | 898 | 898 | 875 | 877 | 600 |
| 2023/12/15 | 908 | 908 | 908 | 908 | 100 |
| 2023/12/14 | 912 | 912 | 863 | 875 | 4,000 |
| 2023/12/13 | 914 | 917 | 911 | 912 | 2,200 |
| 2023/12/12 | 936 | 955 | 905 | 914 | 4,700 |
| 2023/12/11 | 954 | 954 | 932 | 932 | 200 |
| 2023/12/08 | 955 | 955 | 940 | 940 | 200 |
| 2023/12/07 | 947 | 955 | 940 | 955 | 1,000 |
| 2023/12/06 | 989 | 989 | 960 | 960 | 1,600 |
| 2023/12/05 | 942 | 973 | 942 | 959 | 1,200 |
| 2023/12/04 | 949 | 954 | 945 | 945 | 800 |
| 2023/12/01 | 959 | 964 | 959 | 964 | 200 |
| 2023/11/30 | 962 | 962 | 962 | 962 | 100 |
| 2023/11/29 | 936 | 965 | 936 | 965 | 600 |
| 2023/11/28 | 950 | 952 | 943 | 943 | 400 |
| 2023/11/27 | 982 | 997 | 959 | 959 | 1,600 |
| 2023/11/24 | 987 | 987 | 966 | 972 | 1,000 |
| 2023/11/22 | 961 | 961 | 961 | 961 | 100 |
| 2023/11/21 | 961 | 961 | 961 | 961 | 200 |
| 2023/11/20 | 965 | 976 | 961 | 961 | 600 |
| 2023/11/17 | 965 | 996 | 965 | 974 | 400 |
| 2023/11/16 | 987 | 1,003 | 980 | 980 | 700 |
| 2023/11/15 | 989 | 1,014 | 989 | 992 | 1,800 |
| 2023/11/14 | 999 | 999 | 988 | 988 | 1,600 |
| 2023/11/09 | 992 | 1,000 | 985 | 985 | 500 |
| 2023/11/08 | 1,020 | 1,022 | 993 | 993 | 500 |
| 2023/11/07 | 1,016 | 1,038 | 1,016 | 1,038 | 2,400 |
| 2023/11/06 | 996 | 1,023 | 996 | 1,018 | 400 |
| 2023/11/02 | 998 | 998 | 998 | 998 | 100 |
| 2023/11/01 | 993 | 993 | 993 | 993 | 500 |
| 2023/10/31 | 996 | 1,011 | 991 | 1,001 | 500 |
| 2023/10/30 | 1,015 | 1,026 | 1,002 | 1,002 | 3,300 |
| 2023/10/27 | 1,011 | 1,013 | 1,011 | 1,013 | 6,200 |
| 2023/10/26 | 1,024 | 1,024 | 974 | 989 | 2,800 |
| 2023/10/25 | 1,007 | 1,026 | 999 | 1,026 | 5,400 |
| 2023/10/24 | 972 | 1,000 | 971 | 1,000 | 1,100 |
| 2023/10/23 | 996 | 996 | 972 | 978 | 2,900 |
| 2023/10/20 | 976 | 978 | 971 | 971 | 400 |
| 2023/10/19 | 981 | 981 | 981 | 981 | 400 |
| 2023/10/18 | 979 | 980 | 979 | 980 | 400 |
| 2023/10/17 | 980 | 980 | 933 | 976 | 2,400 |
| 2023/10/16 | 983 | 983 | 977 | 977 | 1,000 |
| 2023/10/11 | 980 | 982 | 976 | 982 | 300 |
| 2023/10/10 | 973 | 980 | 973 | 980 | 900 |
| 2023/10/06 | 984 | 984 | 973 | 973 | 1,700 |
| 2023/10/05 | 969 | 969 | 969 | 969 | 400 |
| 2023/10/04 | 1,004 | 1,004 | 974 | 984 | 400 |
| 2023/09/28 | 969 | 972 | 954 | 960 | 2,200 |
| 2023/09/27 | 983 | 983 | 981 | 981 | 1,100 |
| 2023/09/26 | 998 | 998 | 978 | 978 | 2,800 |
| 2023/09/25 | 1,023 | 1,026 | 1,018 | 1,019 | 1,900 |
| 2023/09/22 | 998 | 1,019 | 994 | 1,019 | 700 |
| 2023/09/21 | 961 | 985 | 961 | 985 | 2,900 |
| 2023/09/20 | 991 | 991 | 991 | 991 | 100 |
| 2023/09/15 | 998 | 1,000 | 980 | 1,000 | 1,400 |
| 2023/09/14 | 990 | 1,000 | 990 | 991 | 1,000 |
| 2023/09/13 | 991 | 1,000 | 986 | 990 | 4,700 |
| 2023/09/12 | 975 | 1,020 | 975 | 999 | 2,600 |
| 2023/09/11 | 964 | 974 | 963 | 974 | 900 |
| 2023/09/08 | 946 | 953 | 946 | 953 | 200 |
| 2023/09/07 | 975 | 975 | 960 | 960 | 300 |
| 2023/09/06 | 975 | 980 | 975 | 975 | 1,700 |
| 2023/09/05 | 980 | 980 | 975 | 975 | 800 |
| 2023/09/04 | 960 | 975 | 960 | 975 | 1,000 |
| 2023/09/01 | 940 | 989 | 940 | 965 | 1,900 |
| 2023/08/31 | 946 | 950 | 946 | 950 | 500 |
| 2023/08/30 | 951 | 951 | 934 | 950 | 600 |
| 2023/08/29 | 956 | 956 | 936 | 936 | 400 |
| 2023/08/28 | 950 | 985 | 950 | 964 | 1,400 |
| 2023/08/25 | 980 | 1,024 | 971 | 971 | 2,700 |
| 2023/08/24 | 961 | 978 | 961 | 978 | 200 |
| 2023/08/23 | 943 | 951 | 943 | 951 | 200 |
| 2023/08/22 | 945 | 945 | 945 | 945 | 200 |
| 2023/08/21 | 958 | 958 | 943 | 950 | 500 |
| 2023/08/18 | 973 | 973 | 973 | 973 | 100 |
| 2023/08/17 | 956 | 958 | 956 | 958 | 500 |
| 2023/08/16 | 973 | 980 | 970 | 970 | 1,800 |
| 2023/08/15 | 989 | 989 | 960 | 978 | 3,100 |
| 2023/08/14 | 999 | 1,019 | 999 | 1,019 | 300 |
| 2023/08/10 | 998 | 998 | 998 | 998 | 300 |
| 2023/08/09 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2023/08/07 | 980 | 1,025 | 980 | 1,025 | 500 |
| 2023/08/04 | 1,016 | 1,019 | 980 | 980 | 3,500 |
| 2023/08/03 | 1,018 | 1,019 | 988 | 1,014 | 5,900 |
| 2023/08/02 | 1,012 | 1,025 | 1,011 | 1,024 | 800 |
| 2023/08/01 | 1,008 | 1,038 | 1,008 | 1,020 | 2,600 |
| 2023/07/28 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2023/07/27 | 1,022 | 1,031 | 1,020 | 1,022 | 1,300 |
| 2023/07/26 | 1,049 | 1,050 | 1,049 | 1,050 | 300 |
| 2023/07/25 | 1,050 | 1,050 | 1,030 | 1,030 | 900 |
| 2023/07/24 | 1,048 | 1,050 | 1,031 | 1,050 | 600 |
| 2023/07/21 | 1,030 | 1,048 | 1,030 | 1,048 | 10,700 |
| 2023/07/20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2023/07/19 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2023/07/18 | 1,049 | 1,049 | 1,023 | 1,025 | 1,400 |
| 2023/07/13 | 1,050 | 1,050 | 1,044 | 1,044 | 200 |
| 2023/07/12 | 1,028 | 1,061 | 1,008 | 1,050 | 1,300 |
| 2023/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2023/07/10 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2023/07/06 | 1,044 | 1,054 | 1,044 | 1,054 | 400 |
| 2023/07/05 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2023/07/04 | 1,079 | 1,079 | 1,049 | 1,051 | 400 |
| 2023/07/03 | 1,083 | 1,083 | 1,050 | 1,052 | 800 |
| 2023/06/30 | 1,085 | 1,085 | 1,054 | 1,056 | 500 |
| 2023/06/29 | 1,060 | 1,089 | 1,060 | 1,085 | 700 |
| 2023/06/28 | 1,046 | 1,056 | 1,046 | 1,056 | 300 |
| 2023/06/27 | 1,047 | 1,047 | 1,037 | 1,037 | 200 |
| 2023/06/26 | 1,053 | 1,053 | 1,053 | 1,053 | 500 |
| 2023/06/23 | 1,096 | 1,096 | 1,059 | 1,059 | 2,000 |
| 2023/06/22 | 1,052 | 1,075 | 1,052 | 1,075 | 600 |
| 2023/06/21 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2023/06/20 | 1,059 | 1,080 | 1,057 | 1,079 | 400 |
| 2023/06/19 | 1,081 | 1,081 | 1,052 | 1,052 | 1,700 |
| 2023/06/16 | 970 | 1,043 | 970 | 1,035 | 4,600 |
| 2023/06/15 | 970 | 970 | 970 | 970 | 500 |
| 2023/06/14 | 965 | 970 | 961 | 970 | 900 |
| 2023/06/13 | 950 | 966 | 950 | 964 | 500 |
| 2023/06/12 | 952 | 952 | 950 | 950 | 600 |
| 2023/06/09 | 937 | 937 | 937 | 937 | 100 |