ソースネクスト(4344)の株価時系列情報
ソースネクスト(4344)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 |
---|---|---|---|---|---|
2014/12/30 | 800 | 800 | 788 | 793 | 46,900 |
2014/12/29 | 798 | 806 | 781 | 802 | 78,300 |
2014/12/26 | 778 | 798 | 778 | 794 | 63,000 |
2014/12/25 | 774 | 787 | 770 | 774 | 57,400 |
2014/12/24 | 790 | 797 | 765 | 768 | 150,200 |
2014/12/22 | 785 | 799 | 782 | 788 | 63,100 |
2014/12/19 | 785 | 811 | 785 | 790 | 101,800 |
2014/12/18 | 800 | 801 | 779 | 785 | 73,600 |
2014/12/17 | 767 | 796 | 767 | 788 | 77,600 |
2014/12/16 | 800 | 805 | 775 | 782 | 98,900 |
2014/12/15 | 820 | 831 | 806 | 808 | 48,600 |
2014/12/12 | 812 | 860 | 811 | 838 | 120,000 |
2014/12/11 | 804 | 823 | 800 | 819 | 60,400 |
2014/12/10 | 810 | 833 | 805 | 825 | 70,700 |
2014/12/09 | 838 | 849 | 826 | 828 | 110,600 |
2014/12/08 | 872 | 876 | 848 | 850 | 124,600 |
2014/12/05 | 852 | 870 | 827 | 864 | 144,500 |
2014/12/04 | 860 | 872 | 856 | 863 | 85,400 |
2014/12/03 | 869 | 876 | 857 | 860 | 157,500 |
2014/12/02 | 864 | 876 | 847 | 866 | 121,800 |
2014/12/01 | 843 | 887 | 842 | 879 | 257,600 |
2014/11/28 | 831 | 844 | 826 | 834 | 213,600 |
2014/11/27 | 804 | 827 | 799 | 822 | 185,500 |
2014/11/26 | 803 | 805 | 793 | 798 | 110,200 |
2014/11/25 | 795 | 827 | 779 | 818 | 183,300 |
2014/11/21 | 809 | 816 | 788 | 796 | 244,200 |
2014/11/20 | 835 | 847 | 819 | 820 | 120,100 |
2014/11/19 | 839 | 849 | 833 | 835 | 172,700 |
2014/11/18 | 842 | 844 | 807 | 825 | 285,300 |
2014/11/17 | 820 | 851 | 796 | 830 | 463,800 |
2014/11/14 | 926 | 938 | 910 | 925 | 115,800 |
2014/11/13 | 908 | 912 | 884 | 911 | 105,900 |
2014/11/12 | 947 | 953 | 911 | 911 | 180,400 |
2014/11/11 | 935 | 950 | 922 | 938 | 209,500 |
2014/11/10 | 919 | 924 | 900 | 917 | 77,900 |
2014/11/07 | 908 | 921 | 900 | 908 | 85,300 |
2014/11/06 | 930 | 967 | 893 | 903 | 389,100 |
2014/11/05 | 922 | 938 | 920 | 930 | 145,600 |
2014/11/04 | 923 | 945 | 905 | 922 | 271,400 |
2014/10/31 | 910 | 930 | 896 | 901 | 309,500 |
2014/10/30 | 820 | 888 | 802 | 871 | 418,200 |
2014/10/29 | 800 | 821 | 774 | 786 | 225,600 |
2014/10/28 | 772 | 775 | 758 | 771 | 50,600 |
2014/10/27 | 774 | 775 | 761 | 768 | 41,100 |
2014/10/24 | 772 | 772 | 751 | 761 | 39,700 |
2014/10/23 | 774 | 774 | 746 | 757 | 46,100 |
2014/10/22 | 778 | 789 | 760 | 763 | 84,500 |
2014/10/21 | 756 | 777 | 751 | 763 | 134,700 |
2014/10/20 | 744 | 750 | 735 | 747 | 81,300 |
2014/10/17 | 702 | 718 | 700 | 706 | 98,200 |
2014/10/16 | 687 | 709 | 682 | 688 | 63,100 |
2014/10/15 | 705 | 717 | 695 | 705 | 79,900 |
2014/10/14 | 717 | 722 | 700 | 708 | 78,200 |
2014/10/10 | 717 | 730 | 707 | 723 | 106,500 |
2014/10/09 | 783 | 788 | 743 | 743 | 72,600 |
2014/10/08 | 780 | 786 | 762 | 768 | 176,800 |
2014/10/07 | 826 | 827 | 808 | 809 | 87,500 |
2014/10/06 | 821 | 848 | 821 | 839 | 77,400 |
2014/10/03 | 808 | 824 | 801 | 813 | 66,300 |
2014/10/02 | 830 | 830 | 787 | 792 | 115,600 |
2014/10/01 | 843 | 857 | 833 | 836 | 132,600 |
2014/09/30 | 861 | 872 | 830 | 843 | 149,900 |
2014/09/29 | 900 | 902 | 856 | 860 | 190,400 |
2014/09/26 | 928 | 942 | 888 | 896 | 181,700 |
2014/09/25 | 950 | 954 | 939 | 953 | 152,200 |
2014/09/24 | 950 | 954 | 945 | 952 | 73,600 |
2014/09/22 | 949 | 958 | 946 | 950 | 54,000 |
2014/09/19 | 940 | 963 | 940 | 953 | 107,300 |
2014/09/18 | 960 | 967 | 940 | 948 | 138,000 |
2014/09/17 | 917 | 957 | 910 | 951 | 328,200 |
2014/09/16 | 900 | 945 | 900 | 918 | 268,500 |
2014/09/12 | 866 | 907 | 864 | 881 | 265,800 |
2014/09/11 | 887 | 890 | 850 | 858 | 136,800 |
2014/09/10 | 920 | 920 | 880 | 889 | 70,100 |
2014/09/09 | 931 | 940 | 913 | 920 | 124,500 |
2014/09/08 | 900 | 938 | 892 | 931 | 253,100 |
2014/09/05 | 888 | 900 | 864 | 881 | 153,400 |
2014/09/04 | 915 | 915 | 860 | 865 | 208,800 |
2014/09/03 | 895 | 925 | 895 | 917 | 172,300 |
2014/09/02 | 900 | 924 | 882 | 892 | 295,700 |
2014/09/01 | 840 | 892 | 840 | 891 | 321,900 |
2014/08/29 | 812 | 837 | 797 | 835 | 181,700 |
2014/08/28 | 805 | 830 | 798 | 812 | 230,100 |
2014/08/27 | 780 | 805 | 771 | 805 | 261,200 |
2014/08/26 | 780 | 819 | 736 | 755 | 477,300 |
2014/08/25 | 770 | 779 | 754 | 776 | 168,800 |
2014/08/22 | 750 | 767 | 742 | 761 | 81,500 |
2014/08/21 | 740 | 762 | 740 | 745 | 93,500 |
2014/08/20 | 748 | 773 | 733 | 740 | 225,500 |
2014/08/19 | 720 | 742 | 720 | 742 | 254,900 |
2014/08/18 | 675 | 734 | 674 | 715 | 453,100 |
2014/08/15 | 667 | 690 | 657 | 660 | 192,100 |
2014/08/14 | 683 | 692 | 658 | 666 | 113,700 |
2014/08/13 | 676 | 688 | 669 | 682 | 49,700 |
2014/08/12 | 675 | 693 | 673 | 686 | 60,000 |
2014/08/11 | 678 | 690 | 641 | 685 | 180,400 |
2014/08/08 | 678 | 678 | 623 | 675 | 505,700 |
2014/08/07 | 677 | 715 | 673 | 709 | 161,000 |
2014/08/06 | 675 | 682 | 670 | 671 | 73,700 |
2014/08/05 | 676 | 684 | 673 | 675 | 47,800 |
2014/08/04 | 679 | 684 | 675 | 676 | 33,100 |
2014/08/01 | 674 | 690 | 674 | 677 | 55,700 |
2014/07/31 | 691 | 696 | 685 | 689 | 51,800 |
2014/07/30 | 692 | 695 | 679 | 683 | 102,100 |
2014/07/29 | 691 | 696 | 690 | 693 | 28,200 |
2014/07/28 | 690 | 694 | 687 | 691 | 28,100 |
2014/07/25 | 679 | 691 | 674 | 686 | 47,000 |
2014/07/24 | 700 | 702 | 677 | 679 | 85,400 |
2014/07/23 | 669 | 703 | 669 | 696 | 99,800 |
2014/07/22 | 684 | 688 | 669 | 672 | 131,300 |
2014/07/18 | 700 | 700 | 685 | 688 | 100,800 |
2014/07/17 | 719 | 725 | 700 | 704 | 175,800 |
2014/07/16 | 750 | 750 | 714 | 715 | 160,000 |
2014/07/15 | 711 | 727 | 708 | 714 | 112,400 |
2014/07/14 | 730 | 730 | 714 | 716 | 72,400 |
2014/07/11 | 717 | 735 | 705 | 730 | 121,900 |
2014/07/10 | 754 | 754 | 729 | 732 | 58,800 |
2014/07/09 | 760 | 770 | 732 | 748 | 113,200 |
2014/07/08 | 773 | 778 | 764 | 772 | 76,500 |
2014/07/07 | 750 | 779 | 750 | 768 | 115,300 |
2014/07/04 | 778 | 778 | 750 | 765 | 97,100 |
2014/07/03 | 777 | 778 | 768 | 772 | 138,300 |
2014/07/02 | 762 | 776 | 762 | 768 | 149,700 |
2014/07/01 | 755 | 773 | 754 | 762 | 251,900 |
2014/06/30 | 739 | 755 | 730 | 748 | 239,400 |
2014/06/27 | 740 | 743 | 715 | 726 | 232,100 |
2014/06/26 | 700 | 738 | 695 | 735 | 346,600 |
2014/06/25 | 700 | 705 | 689 | 690 | 55,500 |
2014/06/24 | 691 | 707 | 691 | 700 | 47,800 |
2014/06/23 | 688 | 704 | 687 | 701 | 72,600 |
2014/06/20 | 710 | 714 | 685 | 687 | 106,700 |
2014/06/19 | 713 | 714 | 703 | 710 | 64,200 |
2014/06/18 | 714 | 717 | 706 | 708 | 89,500 |
2014/06/17 | 717 | 720 | 705 | 708 | 52,200 |
2014/06/16 | 720 | 728 | 709 | 716 | 109,200 |
2014/06/13 | 702 | 730 | 702 | 716 | 230,400 |
2014/06/12 | 698 | 725 | 697 | 713 | 152,500 |
2014/06/11 | 672 | 728 | 672 | 717 | 302,200 |
2014/06/10 | 704 | 710 | 677 | 677 | 185,500 |
2014/06/09 | 709 | 720 | 701 | 702 | 140,600 |
2014/06/06 | 722 | 736 | 691 | 710 | 311,300 |
2014/06/05 | 670 | 766 | 664 | 721 | 1,244,300 |
2014/06/04 | 634 | 668 | 632 | 668 | 477,400 |
2014/06/03 | 613 | 621 | 602 | 619 | 186,400 |
2014/06/02 | 610 | 612 | 597 | 604 | 144,200 |
2014/05/30 | 617 | 617 | 595 | 597 | 260,000 |
2014/05/29 | 583 | 633 | 581 | 615 | 762,800 |
2014/05/28 | 578 | 588 | 573 | 578 | 200,300 |
2014/05/27 | 586 | 592 | 570 | 570 | 188,300 |
2014/05/26 | 574 | 590 | 573 | 585 | 246,600 |
2014/05/23 | 585 | 585 | 562 | 570 | 135,800 |
2014/05/22 | 582 | 598 | 579 | 582 | 87,800 |
2014/05/21 | 578 | 578 | 564 | 570 | 56,900 |
2014/05/20 | 539 | 593 | 539 | 588 | 143,200 |
2014/05/19 | 578 | 583 | 536 | 539 | 171,300 |
2014/05/16 | 590 | 593 | 576 | 578 | 118,900 |
2014/05/15 | 614 | 614 | 586 | 592 | 202,800 |
2014/05/14 | 602 | 642 | 595 | 629 | 251,200 |
2014/05/13 | 565 | 597 | 561 | 594 | 136,800 |
2014/05/12 | 599 | 602 | 553 | 555 | 294,800 |
2014/05/09 | 634 | 634 | 599 | 605 | 184,000 |
2014/05/08 | 642 | 646 | 618 | 627 | 107,600 |
2014/05/07 | 652 | 658 | 638 | 640 | 100,200 |
2014/05/02 | 652 | 662 | 645 | 661 | 67,000 |
2014/05/01 | 652 | 666 | 637 | 648 | 146,600 |
2014/04/30 | 663 | 665 | 637 | 645 | 106,500 |
2014/04/28 | 658 | 666 | 637 | 654 | 134,600 |
2014/04/25 | 675 | 682 | 660 | 662 | 83,900 |
2014/04/24 | 690 | 704 | 672 | 675 | 120,000 |
2014/04/23 | 700 | 700 | 671 | 685 | 47,400 |
2014/04/22 | 706 | 712 | 690 | 690 | 54,400 |
2014/04/21 | 706 | 717 | 692 | 696 | 88,300 |
2014/04/18 | 693 | 699 | 690 | 692 | 51,300 |
2014/04/17 | 698 | 709 | 684 | 693 | 112,900 |
2014/04/16 | 650 | 681 | 650 | 679 | 85,400 |
2014/04/15 | 680 | 689 | 650 | 650 | 119,100 |
2014/04/14 | 689 | 699 | 669 | 670 | 138,300 |
2014/04/11 | 666 | 711 | 663 | 699 | 162,700 |
2014/04/10 | 719 | 723 | 695 | 698 | 112,100 |
2014/04/09 | 691 | 722 | 688 | 718 | 112,500 |
2014/04/08 | 704 | 713 | 700 | 700 | 72,100 |
2014/04/07 | 732 | 754 | 715 | 719 | 83,400 |
2014/04/04 | 722 | 729 | 712 | 724 | 113,500 |
2014/04/03 | 755 | 768 | 732 | 736 | 195,300 |
2014/04/02 | 770 | 785 | 758 | 765 | 132,400 |
2014/04/01 | 765 | 765 | 738 | 758 | 127,800 |
2014/03/31 | 726 | 754 | 712 | 747 | 179,100 |
2014/03/28 | 662 | 715 | 662 | 712 | 109,200 |
2014/03/27 | 670 | 678 | 654 | 671 | 123,900 |
2014/03/26 | 705 | 710 | 682 | 683 | 80,400 |
2014/03/25 | 732 | 734 | 679 | 687 | 186,200 |
2014/03/24 | 702 | 748 | 701 | 732 | 165,900 |
2014/03/20 | 701 | 720 | 673 | 704 | 264,000 |
2014/03/19 | 755 | 829 | 699 | 706 | 855,400 |
2014/03/18 | 703 | 776 | 689 | 776 | 528,300 |
2014/03/17 | 710 | 723 | 670 | 676 | 116,100 |
2014/03/14 | 735 | 745 | 715 | 720 | 109,300 |
2014/03/13 | 760 | 783 | 755 | 757 | 69,800 |
2014/03/12 | 786 | 786 | 767 | 773 | 79,300 |
2014/03/11 | 798 | 807 | 775 | 795 | 140,300 |
2014/03/10 | 790 | 813 | 781 | 803 | 427,000 |
2014/03/07 | 720 | 817 | 719 | 768 | 605,400 |
2014/03/06 | 689 | 720 | 681 | 712 | 198,500 |
2014/03/05 | 681 | 692 | 675 | 687 | 96,400 |
2014/03/04 | 660 | 668 | 655 | 666 | 49,600 |
2014/03/03 | 665 | 669 | 650 | 660 | 83,900 |
2014/02/28 | 665 | 677 | 658 | 671 | 77,200 |
2014/02/27 | 679 | 686 | 666 | 669 | 71,500 |
2014/02/26 | 681 | 695 | 677 | 685 | 114,100 |
2014/02/25 | 692 | 692 | 676 | 682 | 51,000 |
2014/02/24 | 681 | 692 | 670 | 683 | 59,100 |
2014/02/21 | 669 | 683 | 667 | 678 | 68,900 |
2014/02/20 | 688 | 688 | 660 | 662 | 107,400 |
2014/02/19 | 663 | 697 | 654 | 690 | 173,100 |
2014/02/18 | 640 | 666 | 631 | 659 | 89,300 |
2014/02/17 | 649 | 653 | 620 | 640 | 100,000 |
2014/02/14 | 678 | 686 | 620 | 642 | 205,600 |
2014/02/13 | 709 | 711 | 673 | 679 | 248,800 |
2014/02/12 | 725 | 776 | 706 | 720 | 591,200 |
2014/02/10 | 691 | 710 | 681 | 701 | 198,400 |
2014/02/07 | 673 | 682 | 657 | 665 | 163,900 |
2014/02/06 | 621 | 675 | 616 | 663 | 142,100 |
2014/02/05 | 705 | 710 | 594 | 617 | 292,100 |
2014/02/04 | 630 | 656 | 600 | 625 | 390,900 |
2014/02/03 | 707 | 710 | 668 | 670 | 276,900 |
2014/01/31 | 752 | 774 | 710 | 726 | 147,600 |
2014/01/30 | 767 | 771 | 734 | 748 | 206,900 |
2014/01/29 | 770 | 790 | 770 | 782 | 186,100 |
2014/01/28 | 797 | 818 | 765 | 769 | 275,600 |
2014/01/27 | 830 | 837 | 790 | 793 | 424,400 |
2014/01/24 | 890 | 923 | 850 | 858 | 863,800 |
2014/01/23 | 889 | 979 | 881 | 899 | 1,602,300 |
2014/01/22 | 896 | 904 | 877 | 881 | 147,900 |
2014/01/21 | 909 | 914 | 879 | 883 | 104,800 |
2014/01/20 | 908 | 909 | 892 | 896 | 57,800 |
2014/01/17 | 884 | 905 | 876 | 894 | 108,900 |
2014/01/16 | 882 | 933 | 882 | 887 | 213,700 |
2014/01/15 | 908 | 919 | 872 | 888 | 154,500 |
2014/01/14 | 900 | 925 | 880 | 899 | 192,700 |
2014/01/10 | 865 | 906 | 865 | 900 | 279,200 |
2014/01/09 | 873 | 873 | 857 | 867 | 54,800 |
2014/01/08 | 864 | 880 | 849 | 871 | 191,800 |
2014/01/07 | 885 | 885 | 855 | 862 | 78,200 |
2014/01/06 | 878 | 893 | 864 | 883 | 119,800 |