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 |
|---|---|---|---|---|---|
| 2026/08/18 | 1,035 | 1,035 | 1,026 | 1,032 | 4,200 |
| 2026/08/17 | 1,038 | 1,038 | 1,032 | 1,035 | 3,800 |
| 2026/08/14 | 1,034 | 1,035 | 1,018 | 1,035 | 12,100 |
| 2026/08/13 | 1,024 | 1,031 | 1,020 | 1,021 | 3,600 |
| 2026/08/12 | 1,030 | 1,032 | 1,011 | 1,021 | 12,000 |
| 2026/08/10 | 1,015 | 1,041 | 1,014 | 1,030 | 17,400 |
| 2026/08/07 | 1,091 | 1,111 | 1,014 | 1,018 | 36,400 |
| 2026/08/06 | 1,091 | 1,103 | 1,091 | 1,091 | 4,800 |
| 2026/08/05 | 1,115 | 1,115 | 1,090 | 1,091 | 8,900 |
| 2026/08/04 | 1,093 | 1,118 | 1,089 | 1,118 | 7,300 |
| 2026/08/03 | 1,087 | 1,087 | 1,076 | 1,085 | 4,100 |
| 2026/07/31 | 1,084 | 1,090 | 1,074 | 1,081 | 2,700 |
| 2026/07/30 | 1,067 | 1,085 | 1,065 | 1,074 | 3,100 |
| 2026/07/29 | 1,076 | 1,081 | 1,062 | 1,067 | 9,600 |
| 2026/07/28 | 1,095 | 1,095 | 1,076 | 1,076 | 4,400 |
| 2026/07/27 | 1,090 | 1,097 | 1,080 | 1,097 | 5,500 |
| 2026/07/24 | 1,087 | 1,092 | 1,075 | 1,090 | 5,200 |
| 2026/07/23 | 1,079 | 1,085 | 1,074 | 1,084 | 3,700 |
| 2026/07/22 | 1,076 | 1,094 | 1,076 | 1,082 | 7,200 |
| 2026/07/21 | 1,077 | 1,087 | 1,073 | 1,079 | 2,700 |
| 2026/07/17 | 1,110 | 1,110 | 1,061 | 1,072 | 9,100 |
| 2026/07/16 | 1,078 | 1,119 | 1,078 | 1,110 | 12,000 |
| 2026/07/15 | 1,079 | 1,082 | 1,073 | 1,078 | 2,300 |
| 2026/07/14 | 1,083 | 1,085 | 1,075 | 1,076 | 2,000 |
| 2026/07/13 | 1,087 | 1,096 | 1,073 | 1,074 | 3,200 |
| 2026/07/10 | 1,063 | 1,088 | 1,062 | 1,084 | 5,100 |
| 2026/07/09 | 1,058 | 1,071 | 1,054 | 1,062 | 3,100 |
| 2026/07/08 | 1,076 | 1,076 | 1,050 | 1,058 | 5,800 |
| 2026/07/07 | 1,069 | 1,091 | 1,062 | 1,068 | 5,900 |
| 2026/07/06 | 1,054 | 1,069 | 1,054 | 1,060 | 5,900 |
| 2026/07/03 | 1,055 | 1,073 | 1,053 | 1,057 | 5,000 |
| 2026/07/02 | 1,054 | 1,089 | 1,054 | 1,059 | 8,400 |
| 2026/07/01 | 1,080 | 1,080 | 1,057 | 1,057 | 3,800 |
| 2026/06/30 | 1,119 | 1,119 | 1,053 | 1,061 | 15,300 |
| 2026/06/29 | 1,151 | 1,151 | 1,076 | 1,099 | 56,600 |
| 2026/06/26 | 1,060 | 1,097 | 1,053 | 1,097 | 15,700 |
| 2026/06/25 | 1,026 | 1,069 | 1,026 | 1,059 | 29,300 |
| 2026/06/24 | 1,024 | 1,034 | 1,017 | 1,021 | 3,400 |
| 2026/06/23 | 1,035 | 1,046 | 1,023 | 1,024 | 3,200 |
| 2026/06/22 | 1,005 | 1,035 | 1,005 | 1,034 | 12,100 |
| 2026/06/19 | 1,017 | 1,020 | 1,000 | 1,005 | 5,900 |
| 2026/06/18 | 1,009 | 1,021 | 1,003 | 1,017 | 11,300 |
| 2026/06/17 | 1,012 | 1,035 | 1,001 | 1,020 | 8,900 |
| 2026/06/16 | 1,020 | 1,020 | 997 | 997 | 9,000 |
| 2026/06/15 | 1,018 | 1,038 | 999 | 1,000 | 20,200 |
| 2026/06/12 | 992 | 1,021 | 992 | 1,015 | 7,900 |
| 2026/06/11 | 1,001 | 1,001 | 983 | 987 | 20,400 |
| 2026/06/10 | 1,004 | 1,011 | 993 | 1,000 | 11,700 |
| 2026/06/09 | 1,003 | 1,027 | 998 | 999 | 11,500 |
| 2026/06/08 | 1,006 | 1,020 | 996 | 1,006 | 9,900 |
| 2026/06/05 | 1,000 | 1,048 | 1,000 | 1,027 | 9,700 |
| 2026/06/04 | 983 | 1,013 | 982 | 1,002 | 15,800 |
| 2026/06/03 | 1,003 | 1,005 | 982 | 993 | 23,800 |
| 2026/06/02 | 997 | 1,016 | 981 | 1,005 | 17,700 |
| 2026/06/01 | 1,032 | 1,032 | 980 | 991 | 33,500 |
| 2026/05/29 | 1,039 | 1,050 | 1,021 | 1,022 | 12,700 |
| 2026/05/28 | 1,028 | 1,048 | 1,028 | 1,036 | 11,600 |
| 2026/05/27 | 1,039 | 1,039 | 1,022 | 1,022 | 5,900 |
| 2026/05/26 | 1,024 | 1,042 | 1,023 | 1,039 | 6,900 |
| 2026/05/25 | 1,055 | 1,079 | 1,018 | 1,018 | 18,800 |
| 2026/05/22 | 1,082 | 1,082 | 1,054 | 1,054 | 19,700 |
| 2026/05/21 | 1,042 | 1,079 | 1,035 | 1,063 | 48,600 |
| 2026/05/20 | 1,027 | 1,032 | 1,010 | 1,012 | 15,600 |
| 2026/05/19 | 1,029 | 1,055 | 1,024 | 1,027 | 20,500 |
| 2026/05/18 | 1,033 | 1,033 | 1,012 | 1,029 | 22,800 |
| 2026/05/15 | 1,038 | 1,061 | 1,032 | 1,033 | 20,900 |
| 2026/05/14 | 1,073 | 1,074 | 1,040 | 1,040 | 31,200 |
| 2026/05/13 | 1,069 | 1,078 | 1,057 | 1,060 | 18,100 |
| 2026/05/12 | 1,083 | 1,099 | 1,058 | 1,069 | 40,100 |
| 2026/05/11 | 1,083 | 1,104 | 1,083 | 1,094 | 99,600 |
| 2026/05/08 | 1,361 | 1,376 | 1,076 | 1,083 | 115,200 |
| 2026/05/07 | 1,370 | 1,378 | 1,327 | 1,376 | 9,900 |
| 2026/05/01 | 1,354 | 1,369 | 1,347 | 1,347 | 3,900 |
| 2026/04/30 | 1,325 | 1,358 | 1,325 | 1,352 | 4,900 |
| 2026/04/28 | 1,329 | 1,351 | 1,322 | 1,344 | 2,600 |
| 2026/04/27 | 1,341 | 1,341 | 1,312 | 1,328 | 16,700 |
| 2026/04/24 | 1,385 | 1,385 | 1,349 | 1,349 | 6,300 |
| 2026/04/23 | 1,363 | 1,365 | 1,350 | 1,355 | 3,600 |
| 2026/04/22 | 1,370 | 1,379 | 1,351 | 1,351 | 2,500 |
| 2026/04/21 | 1,402 | 1,416 | 1,365 | 1,371 | 8,400 |
| 2026/04/20 | 1,323 | 1,405 | 1,323 | 1,399 | 21,900 |
| 2026/04/17 | 1,329 | 1,329 | 1,315 | 1,317 | 2,700 |
| 2026/04/16 | 1,316 | 1,325 | 1,312 | 1,312 | 3,000 |
| 2026/04/15 | 1,334 | 1,357 | 1,323 | 1,323 | 3,300 |
| 2026/04/14 | 1,333 | 1,387 | 1,333 | 1,338 | 8,800 |
| 2026/04/13 | 1,352 | 1,375 | 1,321 | 1,325 | 7,200 |
| 2026/04/10 | 1,372 | 1,373 | 1,351 | 1,351 | 2,000 |
| 2026/04/09 | 1,416 | 1,418 | 1,356 | 1,370 | 10,000 |
| 2026/04/08 | 1,352 | 1,406 | 1,352 | 1,404 | 7,900 |
| 2026/04/07 | 1,376 | 1,383 | 1,350 | 1,350 | 5,600 |
| 2026/04/06 | 1,339 | 1,379 | 1,339 | 1,364 | 12,400 |
| 2026/04/03 | 1,307 | 1,392 | 1,307 | 1,331 | 18,200 |
| 2026/03/27 | 1,421 | 1,421 | 1,368 | 1,391 | 13,100 |
| 2026/03/26 | 1,457 | 1,459 | 1,414 | 1,420 | 12,000 |
| 2026/03/25 | 1,434 | 1,476 | 1,434 | 1,448 | 15,200 |
| 2026/03/24 | 1,430 | 1,430 | 1,406 | 1,421 | 8,300 |
| 2026/03/23 | 1,421 | 1,422 | 1,365 | 1,400 | 24,000 |
| 2026/03/19 | 1,514 | 1,514 | 1,440 | 1,443 | 6,200 |
| 2026/03/18 | 1,517 | 1,527 | 1,501 | 1,515 | 7,800 |
| 2026/03/17 | 1,534 | 1,541 | 1,514 | 1,517 | 3,100 |
| 2026/03/16 | 1,580 | 1,582 | 1,514 | 1,514 | 11,600 |
| 2026/03/13 | 1,520 | 1,565 | 1,519 | 1,547 | 10,000 |
| 2026/03/12 | 1,530 | 1,543 | 1,498 | 1,521 | 9,900 |
| 2026/03/11 | 1,544 | 1,568 | 1,530 | 1,530 | 8,900 |
| 2026/03/10 | 1,550 | 1,550 | 1,496 | 1,504 | 13,400 |
| 2026/03/09 | 1,434 | 1,523 | 1,414 | 1,523 | 18,700 |
| 2026/03/06 | 1,504 | 1,534 | 1,470 | 1,534 | 12,300 |
| 2026/03/05 | 1,487 | 1,567 | 1,485 | 1,504 | 20,200 |
| 2026/03/04 | 1,501 | 1,537 | 1,419 | 1,457 | 41,800 |
| 2026/03/03 | 1,652 | 1,667 | 1,543 | 1,567 | 17,400 |
| 2026/03/02 | 1,640 | 1,679 | 1,631 | 1,631 | 7,000 |
| 2026/02/27 | 1,640 | 1,687 | 1,640 | 1,684 | 7,300 |
| 2026/02/26 | 1,645 | 1,656 | 1,643 | 1,647 | 5,800 |
| 2026/02/25 | 1,652 | 1,660 | 1,625 | 1,641 | 9,300 |
| 2026/02/24 | 1,649 | 1,653 | 1,620 | 1,645 | 12,400 |
| 2026/02/20 | 1,677 | 1,686 | 1,650 | 1,660 | 11,200 |
| 2026/02/19 | 1,713 | 1,713 | 1,674 | 1,686 | 7,000 |
| 2026/02/18 | 1,748 | 1,748 | 1,661 | 1,702 | 20,800 |
| 2026/02/17 | 1,687 | 1,750 | 1,628 | 1,749 | 20,500 |
| 2026/02/16 | 1,630 | 1,688 | 1,604 | 1,687 | 16,900 |
| 2026/02/13 | 1,663 | 1,679 | 1,620 | 1,620 | 10,600 |
| 2026/02/12 | 1,632 | 1,695 | 1,631 | 1,673 | 18,800 |
| 2026/02/10 | 1,691 | 1,739 | 1,625 | 1,634 | 46,200 |
| 2026/02/09 | 1,734 | 1,796 | 1,645 | 1,699 | 123,200 |
| 2026/02/06 | 1,600 | 1,615 | 1,545 | 1,574 | 34,300 |
| 2026/02/05 | 1,549 | 1,621 | 1,538 | 1,621 | 13,800 |
| 2026/02/04 | 1,515 | 1,545 | 1,497 | 1,538 | 13,900 |
| 2026/02/03 | 1,481 | 1,516 | 1,466 | 1,500 | 7,400 |
| 2026/02/02 | 1,431 | 1,457 | 1,425 | 1,451 | 9,600 |
| 2026/01/30 | 1,459 | 1,470 | 1,412 | 1,431 | 13,100 |
| 2026/01/29 | 1,502 | 1,502 | 1,478 | 1,489 | 3,700 |
| 2026/01/28 | 1,530 | 1,544 | 1,491 | 1,502 | 3,300 |
| 2026/01/27 | 1,515 | 1,545 | 1,474 | 1,530 | 8,300 |
| 2026/01/26 | 1,548 | 1,548 | 1,508 | 1,530 | 11,900 |
| 2026/01/23 | 1,600 | 1,619 | 1,490 | 1,548 | 20,400 |
| 2026/01/22 | 1,552 | 1,585 | 1,534 | 1,585 | 13,700 |
| 2026/01/21 | 1,545 | 1,545 | 1,498 | 1,512 | 8,500 |
| 2026/01/20 | 1,505 | 1,575 | 1,500 | 1,555 | 36,900 |
| 2026/01/19 | 1,450 | 1,500 | 1,450 | 1,497 | 17,800 |
| 2026/01/16 | 1,403 | 1,450 | 1,398 | 1,450 | 8,800 |
| 2026/01/15 | 1,405 | 1,406 | 1,398 | 1,403 | 6,700 |
| 2026/01/14 | 1,407 | 1,408 | 1,398 | 1,405 | 3,800 |
| 2026/01/13 | 1,404 | 1,419 | 1,394 | 1,394 | 4,700 |
| 2026/01/09 | 1,370 | 1,388 | 1,358 | 1,380 | 5,100 |
| 2026/01/08 | 1,373 | 1,378 | 1,369 | 1,370 | 5,800 |
| 2026/01/07 | 1,400 | 1,409 | 1,376 | 1,384 | 3,900 |
| 2026/01/06 | 1,366 | 1,397 | 1,360 | 1,394 | 3,800 |
| 2026/01/05 | 1,357 | 1,370 | 1,355 | 1,366 | 6,800 |
| 2025/12/30 | 1,384 | 1,384 | 1,350 | 1,366 | 3,100 |
| 2025/12/29 | 1,380 | 1,384 | 1,375 | 1,384 | 4,400 |
| 2025/12/26 | 1,408 | 1,408 | 1,377 | 1,381 | 4,400 |
| 2025/12/25 | 1,405 | 1,410 | 1,389 | 1,400 | 2,000 |
| 2025/12/24 | 1,400 | 1,419 | 1,400 | 1,400 | 2,800 |
| 2025/12/23 | 1,391 | 1,403 | 1,385 | 1,389 | 3,500 |
| 2025/12/22 | 1,373 | 1,393 | 1,373 | 1,385 | 3,300 |
| 2025/12/19 | 1,372 | 1,380 | 1,372 | 1,379 | 2,200 |
| 2025/12/18 | 1,350 | 1,384 | 1,350 | 1,365 | 4,900 |
| 2025/12/17 | 1,389 | 1,389 | 1,352 | 1,370 | 4,100 |
| 2025/12/16 | 1,376 | 1,400 | 1,376 | 1,384 | 4,200 |
| 2025/12/15 | 1,350 | 1,413 | 1,350 | 1,376 | 13,400 |
| 2025/12/12 | 1,355 | 1,369 | 1,354 | 1,354 | 4,900 |
| 2025/12/11 | 1,387 | 1,387 | 1,366 | 1,367 | 3,800 |
| 2025/12/10 | 1,370 | 1,374 | 1,350 | 1,373 | 7,100 |
| 2025/12/09 | 1,392 | 1,393 | 1,370 | 1,370 | 4,300 |
| 2025/12/08 | 1,372 | 1,392 | 1,370 | 1,392 | 3,500 |
| 2025/12/05 | 1,372 | 1,375 | 1,362 | 1,371 | 4,400 |
| 2025/12/04 | 1,379 | 1,386 | 1,366 | 1,372 | 4,500 |
| 2025/12/03 | 1,369 | 1,378 | 1,351 | 1,378 | 6,500 |
| 2025/12/02 | 1,377 | 1,403 | 1,358 | 1,368 | 6,200 |
| 2025/12/01 | 1,402 | 1,420 | 1,370 | 1,377 | 11,900 |
| 2025/11/28 | 1,456 | 1,463 | 1,411 | 1,416 | 9,400 |
| 2025/11/27 | 1,449 | 1,464 | 1,436 | 1,456 | 12,300 |
| 2025/11/26 | 1,372 | 1,450 | 1,372 | 1,449 | 20,800 |
| 2025/11/25 | 1,371 | 1,389 | 1,371 | 1,389 | 5,800 |
| 2025/11/21 | 1,315 | 1,389 | 1,311 | 1,371 | 15,500 |
| 2025/11/20 | 1,390 | 1,391 | 1,339 | 1,341 | 18,400 |
| 2025/11/19 | 1,351 | 1,387 | 1,351 | 1,381 | 8,100 |
| 2025/11/18 | 1,419 | 1,426 | 1,349 | 1,358 | 23,200 |
| 2025/11/17 | 1,355 | 1,435 | 1,351 | 1,433 | 28,100 |
| 2025/11/14 | 1,340 | 1,365 | 1,306 | 1,352 | 23,800 |
| 2025/11/13 | 1,315 | 1,365 | 1,315 | 1,354 | 32,400 |
| 2025/11/12 | 1,289 | 1,347 | 1,282 | 1,345 | 52,800 |
| 2025/11/11 | 1,366 | 1,396 | 1,308 | 1,321 | 191,500 |
| 2025/11/10 | 1,360 | 1,360 | 1,360 | 1,360 | 24,200 |
| 2025/11/07 | 1,050 | 1,060 | 1,033 | 1,060 | 19,000 |
| 2025/11/06 | 1,031 | 1,050 | 1,031 | 1,050 | 9,400 |
| 2025/11/05 | 1,021 | 1,031 | 1,000 | 1,031 | 12,000 |
| 2025/11/04 | 1,041 | 1,041 | 1,023 | 1,024 | 9,200 |
| 2025/10/31 | 1,025 | 1,044 | 1,024 | 1,042 | 8,300 |
| 2025/10/30 | 1,001 | 1,028 | 1,001 | 1,028 | 5,600 |
| 2025/10/29 | 1,030 | 1,030 | 1,000 | 1,010 | 16,200 |
| 2025/10/28 | 1,036 | 1,041 | 1,021 | 1,041 | 13,000 |
| 2025/10/27 | 1,029 | 1,041 | 1,016 | 1,041 | 19,400 |
| 2025/10/24 | 1,000 | 1,014 | 1,000 | 1,012 | 16,800 |
| 2025/10/23 | 1,006 | 1,006 | 997 | 997 | 7,100 |
| 2025/10/22 | 998 | 1,009 | 997 | 1,003 | 16,600 |
| 2025/10/21 | 997 | 997 | 994 | 997 | 2,100 |
| 2025/10/20 | 993 | 999 | 992 | 998 | 6,900 |
| 2025/10/17 | 999 | 999 | 981 | 982 | 6,600 |
| 2025/10/16 | 995 | 999 | 992 | 994 | 4,400 |