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 |
---|---|---|---|---|---|
2013/12/30 | 290 | 290 | 290 | 290 | 2,000 |
2013/12/27 | 285 | 285 | 285 | 285 | 1,000 |
2013/12/26 | 281 | 281 | 280 | 281 | 6,000 |
2013/12/25 | 299 | 326 | 271 | 280 | 38,000 |
2013/12/24 | 294 | 298 | 287 | 298 | 16,000 |
2013/12/20 | 294 | 294 | 294 | 294 | 2,000 |
2013/12/17 | 280 | 280 | 275 | 275 | 2,000 |
2013/12/16 | 294 | 294 | 278 | 278 | 8,000 |
2013/12/13 | 277 | 286 | 277 | 286 | 2,000 |
2013/12/11 | 273 | 273 | 270 | 270 | 5,000 |
2013/12/10 | 270 | 270 | 270 | 270 | 1,000 |
2013/12/03 | 268 | 268 | 260 | 260 | 8,000 |
2013/11/27 | 275 | 276 | 275 | 276 | 5,000 |
2013/11/26 | 272 | 272 | 272 | 272 | 1,000 |
2013/11/25 | 270 | 270 | 270 | 270 | 2,000 |
2013/11/22 | 274 | 274 | 274 | 274 | 1,000 |
2013/11/19 | 270 | 270 | 268 | 268 | 3,000 |
2013/11/14 | 276 | 276 | 275 | 275 | 5,000 |
2013/11/12 | 276 | 276 | 276 | 276 | 2,000 |
2013/11/11 | 278 | 280 | 277 | 277 | 6,000 |
2013/11/08 | 279 | 280 | 279 | 280 | 5,000 |
2013/11/07 | 275 | 275 | 275 | 275 | 2,000 |
2013/11/06 | 268 | 268 | 268 | 268 | 1,000 |
2013/10/31 | 276 | 276 | 276 | 276 | 1,000 |
2013/10/30 | 275 | 275 | 275 | 275 | 1,000 |
2013/10/29 | 275 | 275 | 275 | 275 | 2,000 |
2013/10/28 | 270 | 272 | 263 | 272 | 12,000 |
2013/10/23 | 267 | 267 | 267 | 267 | 1,000 |
2013/10/16 | 264 | 264 | 263 | 263 | 2,000 |
2013/10/15 | 264 | 264 | 264 | 264 | 5,000 |
2013/10/11 | 265 | 265 | 265 | 265 | 1,000 |
2013/10/10 | 264 | 264 | 264 | 264 | 1,000 |
2013/10/04 | 260 | 260 | 260 | 260 | 2,000 |
2013/10/03 | 256 | 259 | 256 | 259 | 3,000 |
2013/10/02 | 262 | 262 | 262 | 262 | 2,000 |
2013/09/30 | 274 | 274 | 266 | 266 | 5,000 |
2013/09/26 | 278 | 278 | 278 | 278 | 1,000 |
2013/09/25 | 273 | 273 | 273 | 273 | 1,000 |
2013/09/24 | 272 | 272 | 271 | 271 | 2,000 |
2013/09/20 | 275 | 275 | 275 | 275 | 2,000 |
2013/09/19 | 270 | 270 | 270 | 270 | 2,000 |
2013/09/18 | 279 | 279 | 279 | 279 | 2,000 |
2013/09/17 | 266 | 299 | 266 | 299 | 10,000 |
2013/09/11 | 263 | 263 | 260 | 260 | 3,000 |
2013/09/09 | 260 | 260 | 260 | 260 | 1,000 |
2013/09/03 | 270 | 270 | 255 | 255 | 7,000 |
2013/09/02 | 270 | 270 | 270 | 270 | 1,000 |
2013/08/29 | 280 | 280 | 280 | 280 | 1,000 |
2013/08/26 | 273 | 273 | 273 | 273 | 1,000 |
2013/08/19 | 260 | 260 | 260 | 260 | 1,000 |
2013/08/15 | 265 | 265 | 265 | 265 | 2,000 |
2013/08/14 | 265 | 265 | 265 | 265 | 6,000 |
2013/08/13 | 264 | 264 | 264 | 264 | 2,000 |
2013/08/09 | 260 | 260 | 260 | 260 | 1,000 |
2013/08/08 | 260 | 260 | 260 | 260 | 2,000 |
2013/08/07 | 259 | 259 | 259 | 259 | 1,000 |
2013/07/30 | 256 | 264 | 256 | 259 | 4,000 |
2013/07/26 | 280 | 280 | 280 | 280 | 2,000 |
2013/07/25 | 275 | 275 | 275 | 275 | 1,000 |
2013/07/17 | 278 | 278 | 270 | 270 | 2,000 |
2013/07/16 | 278 | 278 | 278 | 278 | 5,000 |
2013/07/11 | 270 | 270 | 270 | 270 | 2,000 |
2013/07/10 | 268 | 268 | 268 | 268 | 1,000 |
2013/07/08 | 264 | 265 | 264 | 265 | 13,000 |
2013/07/05 | 264 | 265 | 264 | 265 | 2,000 |
2013/07/04 | 300 | 300 | 259 | 264 | 11,000 |
2013/07/03 | 299 | 299 | 275 | 275 | 3,000 |
2013/06/27 | 299 | 299 | 299 | 299 | 29,000 |
2013/06/26 | 282 | 285 | 281 | 285 | 6,000 |
2013/06/25 | 274 | 274 | 274 | 274 | 1,000 |
2013/06/24 | 276 | 276 | 271 | 271 | 2,000 |
2013/06/21 | 269 | 269 | 268 | 268 | 2,000 |
2013/06/14 | 267 | 268 | 266 | 266 | 7,000 |
2013/06/13 | 267 | 267 | 267 | 267 | 4,000 |
2013/06/12 | 265 | 267 | 265 | 267 | 3,000 |
2013/06/11 | 268 | 268 | 268 | 268 | 4,000 |
2013/06/10 | 259 | 260 | 259 | 260 | 2,000 |
2013/06/07 | 255 | 255 | 255 | 255 | 2,000 |
2013/06/06 | 259 | 260 | 259 | 260 | 2,000 |
2013/06/03 | 253 | 253 | 253 | 253 | 1,000 |
2013/05/29 | 260 | 260 | 260 | 260 | 2,000 |
2013/05/27 | 261 | 261 | 261 | 261 | 2,000 |
2013/05/23 | 257 | 257 | 255 | 255 | 3,000 |
2013/05/22 | 256 | 256 | 256 | 256 | 1,000 |
2013/05/21 | 262 | 264 | 262 | 264 | 5,000 |
2013/05/20 | 255 | 255 | 255 | 255 | 2,000 |
2013/05/17 | 246 | 246 | 246 | 246 | 3,000 |
2013/05/16 | 255 | 255 | 254 | 254 | 2,000 |
2013/05/15 | 256 | 256 | 256 | 256 | 1,000 |
2013/05/14 | 262 | 262 | 258 | 258 | 8,000 |
2013/05/13 | 260 | 260 | 260 | 260 | 2,000 |
2013/05/10 | 258 | 261 | 258 | 261 | 2,000 |
2013/05/09 | 260 | 260 | 258 | 258 | 9,000 |
2013/05/08 | 257 | 260 | 257 | 260 | 4,000 |
2013/05/07 | 262 | 262 | 262 | 262 | 1,000 |
2013/05/02 | 254 | 261 | 254 | 261 | 3,000 |
2013/05/01 | 252 | 253 | 252 | 253 | 2,000 |
2013/04/30 | 253 | 253 | 252 | 252 | 2,000 |
2013/04/26 | 253 | 253 | 253 | 253 | 3,000 |
2013/04/25 | 254 | 255 | 250 | 252 | 6,000 |
2013/04/24 | 255 | 255 | 253 | 253 | 3,000 |
2013/04/23 | 257 | 259 | 252 | 259 | 4,000 |
2013/04/22 | 259 | 259 | 258 | 258 | 2,000 |
2013/04/19 | 256 | 256 | 252 | 255 | 4,000 |
2013/04/18 | 269 | 269 | 264 | 264 | 6,000 |
2013/04/17 | 269 | 275 | 265 | 273 | 15,000 |
2013/04/15 | 261 | 261 | 261 | 261 | 6,000 |
2013/04/12 | 265 | 265 | 265 | 265 | 3,000 |
2013/04/11 | 265 | 265 | 265 | 265 | 3,000 |
2013/04/08 | 265 | 265 | 265 | 265 | 1,000 |
2013/04/05 | 265 | 265 | 265 | 265 | 3,000 |
2013/03/26 | 269 | 269 | 269 | 269 | 1,000 |
2013/03/25 | 270 | 270 | 270 | 270 | 1,000 |
2013/03/22 | 270 | 270 | 270 | 270 | 1,000 |
2013/03/14 | 270 | 270 | 270 | 270 | 6,000 |
2013/03/13 | 273 | 273 | 270 | 270 | 2,000 |
2013/03/12 | 272 | 272 | 270 | 270 | 5,000 |
2013/03/11 | 275 | 275 | 275 | 275 | 2,000 |
2013/03/07 | 271 | 272 | 271 | 272 | 2,000 |
2013/03/06 | 279 | 279 | 265 | 265 | 6,000 |
2013/03/01 | 283 | 283 | 283 | 283 | 1,000 |
2013/02/26 | 294 | 294 | 294 | 294 | 1,000 |
2013/02/25 | 281 | 281 | 281 | 281 | 1,000 |
2013/02/20 | 266 | 266 | 266 | 266 | 2,000 |
2013/02/14 | 300 | 300 | 300 | 300 | 6,000 |
2013/02/12 | 271 | 271 | 271 | 271 | 1,000 |
2013/02/06 | 268 | 268 | 268 | 268 | 1,000 |
2013/02/01 | 268 | 268 | 260 | 260 | 3,000 |
2013/01/28 | 268 | 268 | 268 | 268 | 2,000 |
2013/01/24 | 256 | 256 | 256 | 256 | 1,000 |
2013/01/23 | 260 | 260 | 260 | 260 | 1,000 |
2013/01/15 | 270 | 270 | 270 | 270 | 5,000 |
2013/01/11 | 269 | 270 | 269 | 270 | 2,000 |
2013/01/10 | 263 | 263 | 263 | 263 | 1,000 |