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 |
|---|---|---|---|---|---|
| 2025/07/30 | 937 | 942 | 937 | 942 | 1,900 |
| 2025/07/29 | 943 | 943 | 935 | 937 | 5,700 |
| 2025/07/28 | 934 | 944 | 930 | 944 | 10,100 |
| 2025/07/25 | 920 | 930 | 912 | 930 | 4,500 |
| 2025/07/24 | 914 | 914 | 910 | 910 | 1,800 |
| 2025/07/23 | 910 | 915 | 907 | 914 | 2,300 |
| 2025/07/22 | 890 | 908 | 890 | 908 | 5,800 |
| 2025/07/18 | 898 | 900 | 890 | 890 | 2,000 |
| 2025/07/17 | 898 | 899 | 893 | 893 | 4,500 |
| 2025/07/16 | 893 | 898 | 893 | 898 | 1,300 |
| 2025/07/15 | 895 | 898 | 892 | 893 | 1,600 |
| 2025/07/14 | 909 | 909 | 891 | 895 | 9,900 |
| 2025/07/11 | 904 | 907 | 904 | 904 | 2,000 |
| 2025/07/10 | 894 | 907 | 894 | 903 | 4,600 |
| 2025/07/09 | 888 | 896 | 875 | 887 | 7,500 |
| 2025/07/08 | 878 | 889 | 876 | 886 | 9,600 |
| 2025/07/07 | 900 | 903 | 869 | 875 | 30,500 |
| 2025/07/04 | 914 | 918 | 904 | 904 | 3,300 |
| 2025/07/03 | 918 | 918 | 914 | 914 | 1,500 |
| 2025/07/02 | 928 | 928 | 915 | 918 | 3,700 |
| 2025/07/01 | 939 | 939 | 927 | 927 | 2,400 |
| 2025/06/30 | 940 | 942 | 937 | 940 | 7,400 |
| 2025/06/27 | 970 | 970 | 913 | 935 | 46,500 |
| 2025/06/26 | 929 | 944 | 929 | 940 | 13,900 |
| 2025/06/25 | 917 | 929 | 917 | 929 | 7,800 |
| 2025/06/24 | 917 | 917 | 911 | 917 | 4,700 |
| 2025/06/23 | 912 | 914 | 906 | 912 | 4,500 |
| 2025/06/20 | 911 | 917 | 911 | 912 | 8,400 |
| 2025/06/19 | 909 | 910 | 902 | 908 | 1,600 |
| 2025/06/18 | 905 | 909 | 905 | 906 | 1,500 |
| 2025/06/17 | 908 | 908 | 905 | 905 | 1,500 |
| 2025/06/16 | 897 | 905 | 897 | 905 | 4,600 |
| 2025/06/13 | 900 | 907 | 893 | 897 | 3,400 |
| 2025/06/12 | 890 | 898 | 890 | 898 | 1,800 |
| 2025/06/11 | 906 | 906 | 892 | 893 | 6,200 |
| 2025/06/10 | 896 | 898 | 894 | 898 | 1,400 |
| 2025/06/09 | 908 | 909 | 899 | 900 | 3,900 |
| 2025/06/06 | 904 | 904 | 899 | 902 | 3,100 |
| 2025/06/05 | 897 | 902 | 897 | 899 | 3,300 |
| 2025/06/04 | 894 | 896 | 889 | 896 | 2,500 |
| 2025/06/03 | 890 | 891 | 888 | 890 | 1,000 |
| 2025/06/02 | 893 | 895 | 891 | 891 | 2,700 |
| 2025/05/30 | 883 | 891 | 882 | 891 | 5,200 |
| 2025/05/29 | 884 | 886 | 884 | 886 | 800 |
| 2025/05/28 | 886 | 886 | 883 | 885 | 1,300 |
| 2025/05/27 | 883 | 888 | 878 | 886 | 3,600 |
| 2025/05/26 | 887 | 888 | 881 | 883 | 3,800 |
| 2025/05/23 | 872 | 878 | 872 | 878 | 1,000 |
| 2025/05/22 | 869 | 874 | 866 | 872 | 2,400 |
| 2025/05/21 | 876 | 876 | 870 | 873 | 1,400 |
| 2025/05/20 | 873 | 875 | 873 | 875 | 800 |
| 2025/05/19 | 863 | 876 | 863 | 871 | 4,900 |
| 2025/05/16 | 862 | 868 | 860 | 863 | 3,400 |
| 2025/05/15 | 871 | 875 | 861 | 862 | 4,100 |
| 2025/05/14 | 888 | 910 | 860 | 871 | 58,300 |
| 2025/05/13 | 889 | 895 | 872 | 873 | 32,800 |
| 2025/05/12 | 899 | 899 | 881 | 890 | 23,000 |
| 2025/05/09 | 891 | 915 | 891 | 905 | 92,000 |
| 2025/05/08 | 846 | 854 | 839 | 854 | 12,200 |
| 2025/05/07 | 832 | 845 | 832 | 845 | 5,400 |
| 2025/05/02 | 839 | 842 | 832 | 835 | 7,700 |
| 2025/05/01 | 843 | 847 | 839 | 839 | 2,400 |
| 2025/04/30 | 839 | 854 | 838 | 842 | 5,000 |
| 2025/04/28 | 845 | 874 | 832 | 839 | 98,600 |
| 2025/04/25 | 844 | 844 | 830 | 841 | 3,700 |
| 2025/04/24 | 837 | 843 | 837 | 843 | 1,700 |
| 2025/04/23 | 830 | 838 | 828 | 838 | 5,000 |
| 2025/04/22 | 843 | 867 | 822 | 830 | 53,100 |
| 2025/04/21 | 851 | 880 | 822 | 842 | 81,600 |
| 2025/04/18 | 848 | 854 | 845 | 852 | 1,100 |
| 2025/04/17 | 857 | 857 | 845 | 848 | 3,300 |
| 2025/04/16 | 835 | 875 | 830 | 857 | 115,300 |
| 2025/04/15 | 840 | 849 | 832 | 836 | 2,400 |
| 2025/04/14 | 850 | 850 | 839 | 840 | 6,400 |
| 2025/04/11 | 839 | 841 | 831 | 841 | 3,900 |
| 2025/04/10 | 838 | 847 | 838 | 840 | 3,400 |
| 2025/04/09 | 835 | 835 | 808 | 814 | 8,100 |
| 2025/04/08 | 840 | 844 | 834 | 837 | 4,000 |
| 2025/04/07 | 823 | 858 | 820 | 837 | 11,700 |
| 2025/04/04 | 836 | 838 | 833 | 833 | 3,500 |
| 2025/04/03 | 836 | 850 | 835 | 836 | 3,500 |
| 2025/04/02 | 847 | 847 | 838 | 838 | 6,000 |
| 2025/04/01 | 849 | 854 | 849 | 849 | 3,600 |
| 2025/03/31 | 847 | 855 | 847 | 849 | 3,200 |
| 2025/03/28 | 838 | 859 | 838 | 849 | 11,700 |
| 2025/03/27 | 871 | 871 | 860 | 868 | 6,300 |
| 2025/03/26 | 865 | 871 | 863 | 871 | 4,000 |
| 2025/03/25 | 864 | 865 | 859 | 865 | 2,100 |
| 2025/03/24 | 864 | 864 | 858 | 861 | 2,700 |
| 2025/03/21 | 866 | 867 | 859 | 864 | 3,500 |
| 2025/03/19 | 861 | 865 | 857 | 857 | 4,000 |
| 2025/03/18 | 860 | 862 | 860 | 861 | 1,200 |
| 2025/03/17 | 863 | 863 | 860 | 860 | 1,500 |
| 2025/03/14 | 855 | 859 | 855 | 859 | 2,900 |
| 2025/03/13 | 854 | 855 | 851 | 855 | 2,000 |
| 2025/03/12 | 853 | 856 | 850 | 850 | 3,700 |
| 2025/03/11 | 859 | 859 | 850 | 859 | 2,000 |
| 2025/03/10 | 858 | 860 | 849 | 859 | 3,000 |
| 2025/03/07 | 863 | 863 | 850 | 858 | 3,800 |
| 2025/03/06 | 866 | 866 | 859 | 864 | 1,200 |
| 2025/03/05 | 855 | 866 | 855 | 864 | 6,200 |
| 2025/03/04 | 850 | 855 | 850 | 855 | 900 |
| 2025/03/03 | 852 | 860 | 850 | 851 | 2,400 |
| 2025/02/28 | 860 | 864 | 852 | 852 | 3,900 |
| 2025/02/27 | 850 | 858 | 848 | 858 | 1,300 |
| 2025/02/26 | 861 | 861 | 837 | 848 | 6,100 |
| 2025/02/25 | 854 | 862 | 852 | 861 | 3,900 |
| 2025/02/21 | 856 | 856 | 843 | 854 | 4,500 |
| 2025/02/20 | 861 | 861 | 855 | 856 | 1,200 |
| 2025/02/19 | 858 | 861 | 857 | 861 | 600 |
| 2025/02/18 | 866 | 866 | 848 | 861 | 5,700 |
| 2025/02/17 | 862 | 862 | 860 | 860 | 2,300 |
| 2025/02/14 | 862 | 865 | 858 | 862 | 3,900 |
| 2025/02/13 | 855 | 858 | 855 | 858 | 1,600 |
| 2025/02/12 | 853 | 855 | 852 | 855 | 4,100 |
| 2025/02/10 | 848 | 855 | 845 | 853 | 8,700 |
| 2025/02/07 | 839 | 841 | 838 | 838 | 1,500 |
| 2025/02/06 | 834 | 840 | 831 | 838 | 6,100 |
| 2025/02/05 | 835 | 841 | 834 | 841 | 2,400 |
| 2025/02/04 | 829 | 835 | 827 | 834 | 3,200 |
| 2025/02/03 | 829 | 830 | 826 | 829 | 4,900 |
| 2025/01/31 | 829 | 833 | 827 | 829 | 7,400 |
| 2025/01/30 | 836 | 838 | 820 | 820 | 55,600 |
| 2025/01/29 | 844 | 851 | 838 | 841 | 5,000 |
| 2025/01/28 | 843 | 851 | 843 | 844 | 4,300 |
| 2025/01/27 | 843 | 844 | 841 | 843 | 2,800 |
| 2025/01/24 | 837 | 839 | 834 | 839 | 3,600 |
| 2025/01/23 | 840 | 841 | 837 | 839 | 1,600 |
| 2025/01/22 | 843 | 847 | 836 | 838 | 3,100 |
| 2025/01/21 | 835 | 849 | 834 | 838 | 2,800 |
| 2025/01/20 | 835 | 838 | 831 | 833 | 3,000 |
| 2025/01/17 | 841 | 841 | 833 | 834 | 3,300 |
| 2025/01/16 | 844 | 852 | 834 | 845 | 9,100 |
| 2025/01/15 | 849 | 849 | 844 | 844 | 1,600 |
| 2025/01/14 | 846 | 850 | 845 | 850 | 6,000 |
| 2025/01/10 | 846 | 847 | 843 | 843 | 2,800 |
| 2025/01/09 | 844 | 847 | 843 | 846 | 2,900 |
| 2025/01/08 | 843 | 845 | 842 | 844 | 1,700 |
| 2025/01/07 | 843 | 845 | 841 | 841 | 2,200 |
| 2025/01/06 | 844 | 844 | 842 | 842 | 3,500 |
| 2024/12/30 | 840 | 844 | 840 | 844 | 1,700 |
| 2024/12/27 | 834 | 844 | 834 | 840 | 3,200 |
| 2024/12/26 | 835 | 839 | 832 | 839 | 7,300 |
| 2024/12/25 | 832 | 835 | 831 | 835 | 4,000 |
| 2024/12/24 | 835 | 837 | 827 | 832 | 4,900 |
| 2024/12/23 | 839 | 840 | 835 | 835 | 6,200 |
| 2024/12/20 | 835 | 839 | 835 | 839 | 2,700 |
| 2024/12/19 | 833 | 836 | 830 | 835 | 6,900 |
| 2024/12/18 | 835 | 836 | 830 | 833 | 6,000 |
| 2024/12/17 | 832 | 836 | 832 | 835 | 13,800 |
| 2024/12/16 | 823 | 835 | 823 | 833 | 9,100 |
| 2024/12/13 | 824 | 828 | 823 | 823 | 9,500 |
| 2024/12/12 | 833 | 834 | 820 | 825 | 17,200 |
| 2024/12/11 | 845 | 846 | 832 | 834 | 12,700 |
| 2024/12/10 | 841 | 842 | 834 | 842 | 8,400 |
| 2024/12/09 | 845 | 848 | 842 | 842 | 4,500 |
| 2024/12/06 | 846 | 846 | 843 | 845 | 2,600 |
| 2024/12/05 | 843 | 850 | 843 | 850 | 2,600 |
| 2024/12/04 | 838 | 843 | 835 | 843 | 7,900 |
| 2024/12/03 | 835 | 843 | 835 | 838 | 6,800 |
| 2024/12/02 | 836 | 837 | 834 | 835 | 4,100 |
| 2024/11/29 | 840 | 843 | 830 | 835 | 10,000 |
| 2024/11/28 | 839 | 845 | 836 | 841 | 4,300 |
| 2024/11/27 | 847 | 847 | 838 | 845 | 5,700 |
| 2024/11/26 | 857 | 860 | 842 | 851 | 8,600 |
| 2024/11/25 | 856 | 870 | 855 | 857 | 7,900 |
| 2024/11/22 | 861 | 861 | 860 | 860 | 1,200 |
| 2024/11/21 | 854 | 861 | 852 | 859 | 3,600 |
| 2024/11/20 | 851 | 853 | 849 | 852 | 5,700 |
| 2024/11/19 | 855 | 855 | 850 | 851 | 2,100 |
| 2024/11/18 | 851 | 852 | 850 | 852 | 1,400 |
| 2024/11/15 | 854 | 857 | 851 | 856 | 2,700 |
| 2024/11/14 | 856 | 857 | 855 | 856 | 3,900 |
| 2024/11/13 | 855 | 857 | 851 | 855 | 1,800 |
| 2024/11/12 | 852 | 857 | 852 | 855 | 1,600 |
| 2024/11/11 | 851 | 851 | 841 | 851 | 8,000 |
| 2024/11/08 | 837 | 851 | 837 | 851 | 3,500 |
| 2024/11/07 | 840 | 840 | 832 | 835 | 4,500 |
| 2024/11/06 | 834 | 850 | 834 | 842 | 4,700 |
| 2024/11/05 | 832 | 835 | 827 | 833 | 3,700 |
| 2024/11/01 | 839 | 839 | 828 | 834 | 6,700 |
| 2024/10/31 | 832 | 842 | 820 | 839 | 15,600 |
| 2024/10/30 | 859 | 861 | 831 | 831 | 43,300 |
| 2024/10/29 | 858 | 864 | 858 | 863 | 3,300 |
| 2024/10/28 | 866 | 869 | 856 | 860 | 8,700 |
| 2024/10/25 | 873 | 873 | 868 | 868 | 2,300 |
| 2024/10/24 | 879 | 880 | 873 | 875 | 4,700 |
| 2024/10/23 | 884 | 884 | 878 | 878 | 3,000 |
| 2024/10/22 | 884 | 891 | 884 | 884 | 3,500 |
| 2024/10/21 | 881 | 883 | 881 | 883 | 1,100 |
| 2024/10/18 | 884 | 887 | 881 | 881 | 2,000 |
| 2024/10/17 | 892 | 893 | 883 | 884 | 3,400 |
| 2024/10/16 | 876 | 900 | 876 | 893 | 5,600 |
| 2024/10/15 | 880 | 886 | 876 | 876 | 9,400 |
| 2024/10/11 | 899 | 901 | 878 | 880 | 11,700 |
| 2024/10/10 | 912 | 912 | 898 | 899 | 7,100 |
| 2024/10/09 | 915 | 915 | 910 | 910 | 4,800 |
| 2024/10/08 | 915 | 919 | 915 | 915 | 2,600 |
| 2024/10/07 | 918 | 918 | 915 | 915 | 2,400 |
| 2024/10/04 | 921 | 923 | 917 | 917 | 2,700 |