日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 0 0 0 232 0
2010/12/29 0 0 0 232 0
2010/12/28 0 0 0 232 0
2010/12/27 235 235 232 232 3,000
2010/12/24 0 0 0 228 0
2010/12/22 228 228 228 228 2,000
2010/12/20 0 0 0 242 0
2010/12/17 0 0 0 242 0
2010/12/16 0 0 0 242 0
2010/12/15 242 242 242 242 1,000
2010/12/14 240 240 230 240 44,000
2010/12/13 234 234 232 234 8,000
2010/12/10 225 240 225 234 8,000
2010/12/09 0 0 0 220 0
2010/12/08 0 0 0 220 0
2010/12/07 220 220 220 220 2,000
2010/12/06 226 226 220 220 19,000
2010/12/03 0 0 0 226 0
2010/12/02 0 0 0 226 0
2010/12/01 0 0 0 226 0
2010/11/30 0 0 0 226 0
2010/11/29 0 0 0 226 0
2010/11/26 226 226 226 226 1,000
2010/11/25 226 226 226 226 1,000
2010/11/24 0 0 0 233 0
2010/11/22 0 0 0 233 0
2010/11/19 0 0 0 233 0
2010/11/18 233 233 233 233 1,000
2010/11/17 0 0 0 237 0
2010/11/16 0 0 0 237 0
2010/11/15 237 237 237 237 6,000
2010/11/12 237 237 237 237 3,000
2010/11/11 240 240 238 239 4,000
2010/11/10 234 237 234 237 4,000
2010/11/09 0 0 0 230 0
2010/11/08 0 0 0 230 0
2010/11/05 0 0 0 230 0
2010/11/04 0 0 0 230 0
2010/11/02 0 0 0 230 0
2010/11/01 0 0 0 230 0
2010/10/29 230 230 230 230 2,000
2010/10/28 0 0 0 233 0
2010/10/27 0 0 0 233 0
2010/10/26 233 233 233 233 2,000
2010/10/25 225 226 225 226 4,000
2010/10/22 238 238 238 238 3,000
2010/10/21 0 0 0 230 0
2010/10/20 230 230 230 230 1,000
2010/10/19 0 0 0 233 0
2010/10/18 0 0 0 233 0
2010/10/15 233 233 233 233 1,000
2010/10/14 241 241 241 241 6,000
2010/10/13 244 244 243 243 2,000
2010/10/12 231 243 231 243 4,000
2010/10/08 0 0 0 234 0
2010/10/07 231 234 231 234 2,000
2010/10/06 0 0 0 230 0
2010/10/05 0 0 0 230 0
2010/10/04 230 230 230 230 1,000
2010/10/01 230 230 230 230 5,000
2010/09/30 0 0 0 236 0
2010/09/29 0 0 0 236 0
2010/09/28 0 0 0 236 0
2010/09/27 236 236 236 236 2,000
2010/09/24 0 0 0 236 0
2010/09/22 0 0 0 236 0
2010/09/21 0 0 0 236 0
2010/09/17 0 0 0 236 0
2010/09/16 0 0 0 236 0
2010/09/15 0 0 0 236 0
2010/09/14 236 236 236 236 6,000
2010/09/13 245 245 243 244 3,000
2010/09/10 241 241 241 241 1,000
2010/09/09 239 239 239 239 1,000
2010/09/08 242 243 241 243 4,000
2010/09/07 0 0 0 235 0
2010/09/06 236 236 235 235 2,000
2010/09/03 0 0 0 234 0
2010/09/02 0 0 0 234 0
2010/09/01 234 234 234 234 6,000
2010/08/31 249 250 249 250 2,000
2010/08/30 248 248 248 248 2,000
2010/08/27 0 0 0 263 0
2010/08/26 263 263 263 263 2,000
2010/08/25 0 0 0 251 0
2010/08/24 0 0 0 251 0
2010/08/23 0 0 0 251 0
2010/08/20 0 0 0 251 0
2010/08/19 0 0 0 251 0
2010/08/18 251 251 251 251 1,000
2010/08/17 247 251 247 251 2,000
2010/08/16 279 279 279 279 5,000
2010/08/13 268 271 268 271 2,000
2010/08/12 0 0 0 264 0
2010/08/11 0 0 0 264 0
2010/08/10 264 264 264 264 1,000
2010/08/09 263 263 263 263 2,000
2010/08/06 0 0 0 262 0
2010/08/05 0 0 0 262 0
2010/08/04 262 262 262 262 1,000
2010/08/03 0 0 0 255 0
2010/08/02 0 0 0 255 0
2010/07/30 0 0 0 255 0
2010/07/29 0 0 0 255 0
2010/07/28 0 0 0 255 0
2010/07/27 0 0 0 255 0
2010/07/26 259 259 255 255 3,000
2010/07/23 259 259 259 259 1,000
2010/07/22 0 0 0 259 0
2010/07/21 0 0 0 259 0
2010/07/20 0 0 0 259 0
2010/07/16 0 0 0 259 0
2010/07/15 0 0 0 259 0
2010/07/14 259 259 259 259 6,000
2010/07/13 268 271 267 267 7,000
2010/07/12 0 0 0 260 0
2010/07/09 260 260 260 260 1,000
2010/07/08 257 257 257 257 1,000
2010/07/07 0 0 0 244 0
2010/07/06 0 0 0 244 0
2010/07/05 0 0 0 244 0
2010/07/02 0 0 0 244 0
2010/07/01 0 0 0 244 0
2010/06/30 0 0 0 244 0
2010/06/29 244 244 244 244 1,000
2010/06/28 260 260 260 260 1,000
2010/06/25 272 272 272 272 30,000
2010/06/24 256 264 256 264 5,000
2010/06/23 0 0 0 257 0
2010/06/22 0 0 0 257 0
2010/06/21 254 257 254 257 3,000
2010/06/18 0 0 0 249 0
2010/06/17 249 249 249 249 2,000
2010/06/16 0 0 0 233 0
2010/06/15 229 233 229 233 2,000
2010/06/14 237 237 237 237 6,000
2010/06/11 240 240 235 238 11,000
2010/06/10 231 234 231 234 2,000
2010/06/09 0 0 0 228 0
2010/06/08 0 0 0 228 0
2010/06/07 0 0 0 228 0
2010/06/04 235 235 228 228 9,000
2010/06/03 0 0 0 238 0
2010/06/02 0 0 0 238 0
2010/06/01 0 0 0 238 0
2010/05/31 0 0 0 238 0
2010/05/28 0 0 0 238 0
2010/05/27 0 0 0 238 0
2010/05/26 238 238 238 238 1,000
2010/05/25 0 0 0 238 0
2010/05/24 0 0 0 238 0
2010/05/21 0 0 0 238 0
2010/05/20 0 0 0 238 0
2010/05/19 0 0 0 238 0
2010/05/18 238 238 238 238 1,000
2010/05/17 238 238 238 238 1,000
2010/05/14 238 238 238 238 8,000
2010/05/13 243 243 240 240 4,000
2010/05/12 237 240 237 239 3,000
2010/05/11 237 240 237 238 4,000
2010/05/10 237 237 236 236 4,000
2010/05/07 0 0 0 242 0
2010/05/06 0 0 0 242 0
2010/04/30 0 0 0 242 0
2010/04/28 0 0 0 242 0
2010/04/27 250 250 242 242 15,000
2010/04/26 250 259 235 259 40,000
2010/04/23 261 261 250 250 7,000
2010/04/22 254 259 254 259 5,000
2010/04/21 265 265 232 250 27,000
2010/04/20 266 266 260 265 24,000
2010/04/19 345 345 267 267 20,000
2010/04/16 275 347 275 347 31,000
2010/04/15 0 0 0 267 0
2010/04/14 267 267 267 267 6,000
2010/04/13 270 270 270 270 4,000
2010/04/12 0 0 0 270 0
2010/04/09 0 0 0 270 0
2010/04/08 0 0 0 270 0
2010/04/07 270 270 270 270 3,000
2010/04/06 0 0 0 270 0
2010/04/05 0 0 0 270 0
2010/04/02 0 0 0 270 0
2010/04/01 0 0 0 270 0
2010/03/26 277 277 277 277 1,000
2010/03/25 276 276 276 276 1,000
2010/03/15 262 279 262 279 7,000
2010/03/12 266 270 266 270 2,000
2010/03/11 265 265 265 265 6,000
2010/02/26 269 269 269 269 4,000
2010/02/16 251 257 251 257 2,000
2010/02/15 279 279 279 279 6,000
2010/02/12 264 264 264 264 1,000
2010/02/08 261 261 261 261 2,000
2010/02/03 264 264 264 264 1,000
2010/01/27 246 246 244 244 3,000
2010/01/25 240 240 240 240 1,000
2010/01/14 294 294 294 294 7,000

このページの先頭へ