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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/10/15 | 992 | 992 | 988 | 990 | 2,700 |
| 2025/10/14 | 985 | 992 | 984 | 992 | 4,400 |
| 2025/10/10 | 992 | 992 | 987 | 988 | 5,300 |
| 2025/10/09 | 993 | 993 | 990 | 991 | 3,800 |
| 2025/10/08 | 987 | 992 | 987 | 987 | 3,300 |
| 2025/10/07 | 987 | 992 | 985 | 986 | 8,100 |
| 2025/10/06 | 991 | 993 | 981 | 985 | 6,400 |
| 2025/10/03 | 975 | 977 | 974 | 976 | 6,500 |
| 2025/10/02 | 983 | 983 | 975 | 975 | 6,500 |
| 2025/10/01 | 984 | 990 | 980 | 980 | 9,500 |
| 2025/09/30 | 981 | 992 | 981 | 986 | 4,800 |
| 2025/09/29 | 992 | 994 | 982 | 982 | 28,000 |
| 2025/09/26 | 1,004 | 1,008 | 1,002 | 1,005 | 69,800 |
| 2025/09/25 | 1,013 | 1,013 | 1,000 | 1,002 | 20,700 |
| 2025/09/24 | 1,011 | 1,014 | 1,008 | 1,013 | 17,500 |
| 2025/09/22 | 1,002 | 1,011 | 1,001 | 1,011 | 13,100 |
| 2025/09/19 | 995 | 1,002 | 992 | 1,002 | 7,300 |
| 2025/09/18 | 994 | 999 | 993 | 999 | 7,000 |
| 2025/09/17 | 1,000 | 1,001 | 993 | 994 | 7,000 |
| 2025/09/16 | 1,004 | 1,004 | 996 | 999 | 12,400 |
| 2025/09/12 | 1,003 | 1,014 | 1,002 | 1,002 | 6,400 |
| 2025/09/11 | 1,008 | 1,018 | 1,002 | 1,002 | 6,300 |
| 2025/09/10 | 1,010 | 1,015 | 1,004 | 1,008 | 5,800 |
| 2025/09/09 | 1,015 | 1,018 | 1,013 | 1,014 | 3,200 |
| 2025/09/08 | 1,019 | 1,019 | 1,012 | 1,019 | 8,900 |
| 2025/09/05 | 1,008 | 1,022 | 1,008 | 1,019 | 8,000 |
| 2025/09/04 | 1,008 | 1,015 | 1,008 | 1,015 | 4,900 |
| 2025/09/03 | 1,010 | 1,017 | 1,000 | 1,008 | 10,700 |
| 2025/09/02 | 1,000 | 1,012 | 998 | 1,007 | 6,900 |
| 2025/09/01 | 999 | 1,020 | 999 | 1,003 | 9,300 |
| 2025/08/29 | 995 | 999 | 994 | 999 | 4,300 |
| 2025/08/28 | 990 | 999 | 985 | 999 | 5,700 |
| 2025/08/27 | 1,000 | 1,000 | 992 | 992 | 6,200 |
| 2025/08/26 | 1,003 | 1,003 | 995 | 999 | 5,700 |
| 2025/08/25 | 1,000 | 1,007 | 999 | 1,001 | 6,800 |
| 2025/08/22 | 1,000 | 1,000 | 994 | 999 | 7,200 |
| 2025/08/21 | 990 | 998 | 986 | 998 | 6,800 |
| 2025/08/20 | 984 | 985 | 980 | 984 | 4,800 |
| 2025/08/19 | 981 | 985 | 977 | 978 | 11,800 |
| 2025/08/18 | 970 | 976 | 968 | 976 | 11,600 |
| 2025/08/15 | 962 | 962 | 957 | 962 | 6,100 |
| 2025/08/14 | 964 | 967 | 951 | 962 | 14,900 |
| 2025/08/13 | 975 | 975 | 961 | 961 | 14,700 |
| 2025/08/12 | 1,010 | 1,020 | 967 | 973 | 49,600 |
| 2025/08/08 | 1,000 | 1,000 | 980 | 1,000 | 22,800 |
| 2025/08/07 | 959 | 981 | 959 | 981 | 15,300 |
| 2025/08/06 | 961 | 961 | 956 | 959 | 6,900 |
| 2025/08/05 | 970 | 970 | 959 | 963 | 7,600 |
| 2025/08/04 | 962 | 963 | 951 | 963 | 7,500 |
| 2025/08/01 | 964 | 965 | 960 | 963 | 5,800 |
| 2025/07/31 | 944 | 955 | 941 | 955 | 7,400 |
| 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 |