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 |
---|---|---|---|---|---|
2014/12/30 | 323 | 323 | 317 | 317 | 4,000 |
2014/12/26 | 325 | 325 | 325 | 325 | 2,000 |
2014/12/25 | 328 | 328 | 328 | 328 | 2,000 |
2014/12/24 | 330 | 330 | 330 | 330 | 1,000 |
2014/12/22 | 322 | 322 | 322 | 322 | 3,000 |
2014/12/19 | 348 | 348 | 329 | 329 | 2,000 |
2014/12/18 | 327 | 327 | 324 | 324 | 3,000 |
2014/12/17 | 327 | 327 | 327 | 327 | 1,000 |
2014/12/16 | 335 | 335 | 335 | 335 | 1,000 |
2014/12/15 | 337 | 337 | 337 | 337 | 5,000 |
2014/12/12 | 334 | 338 | 334 | 338 | 3,000 |
2014/12/11 | 330 | 330 | 330 | 330 | 3,000 |
2014/12/10 | 326 | 330 | 326 | 330 | 5,000 |
2014/12/09 | 325 | 325 | 325 | 325 | 1,000 |
2014/12/08 | 320 | 320 | 320 | 320 | 3,000 |
2014/12/05 | 331 | 331 | 321 | 321 | 3,000 |
2014/12/04 | 352 | 367 | 331 | 331 | 16,000 |
2014/12/03 | 329 | 336 | 329 | 336 | 16,000 |
2014/11/27 | 330 | 330 | 330 | 330 | 3,000 |
2014/11/26 | 338 | 338 | 334 | 334 | 2,000 |
2014/11/25 | 308 | 330 | 306 | 330 | 21,000 |
2014/11/20 | 310 | 310 | 310 | 310 | 1,000 |
2014/11/17 | 307 | 309 | 306 | 309 | 5,000 |
2014/11/14 | 315 | 315 | 306 | 306 | 9,000 |
2014/11/13 | 315 | 315 | 315 | 315 | 1,000 |
2014/11/12 | 320 | 320 | 314 | 314 | 6,000 |
2014/11/11 | 320 | 320 | 320 | 320 | 5,000 |
2014/11/10 | 318 | 322 | 318 | 322 | 4,000 |
2014/11/07 | 325 | 325 | 322 | 322 | 2,000 |
2014/11/06 | 321 | 330 | 321 | 325 | 12,000 |
2014/11/05 | 320 | 320 | 320 | 320 | 7,000 |
2014/11/04 | 321 | 321 | 321 | 321 | 1,000 |
2014/10/31 | 325 | 325 | 321 | 321 | 3,000 |
2014/10/30 | 324 | 325 | 324 | 325 | 4,000 |
2014/10/27 | 320 | 320 | 320 | 320 | 2,000 |
2014/10/24 | 319 | 320 | 319 | 320 | 4,000 |
2014/10/23 | 320 | 320 | 320 | 320 | 1,000 |
2014/10/22 | 312 | 312 | 312 | 312 | 1,000 |
2014/10/21 | 316 | 316 | 316 | 316 | 1,000 |
2014/10/20 | 308 | 308 | 308 | 308 | 2,000 |
2014/10/16 | 308 | 308 | 308 | 308 | 1,000 |
2014/10/14 | 336 | 336 | 335 | 335 | 6,000 |
2014/10/09 | 328 | 328 | 328 | 328 | 1,000 |
2014/10/02 | 325 | 326 | 325 | 326 | 3,000 |
2014/10/01 | 326 | 326 | 326 | 326 | 3,000 |
2014/09/26 | 326 | 326 | 326 | 326 | 2,000 |
2014/09/25 | 328 | 339 | 328 | 339 | 2,000 |
2014/09/24 | 327 | 331 | 327 | 331 | 3,000 |
2014/09/22 | 327 | 327 | 327 | 327 | 1,000 |
2014/09/19 | 326 | 326 | 326 | 326 | 3,000 |
2014/09/18 | 326 | 326 | 326 | 326 | 1,000 |
2014/09/16 | 326 | 326 | 326 | 326 | 4,000 |
2014/09/12 | 318 | 318 | 318 | 318 | 1,000 |
2014/09/09 | 312 | 312 | 312 | 312 | 7,000 |
2014/09/08 | 320 | 320 | 320 | 320 | 1,000 |
2014/09/05 | 318 | 318 | 318 | 318 | 1,000 |
2014/09/04 | 314 | 318 | 314 | 318 | 2,000 |
2014/09/03 | 314 | 318 | 314 | 318 | 3,000 |
2014/09/02 | 330 | 330 | 330 | 330 | 4,000 |
2014/09/01 | 320 | 324 | 314 | 314 | 7,000 |
2014/08/29 | 304 | 304 | 304 | 304 | 1,000 |
2014/08/28 | 301 | 301 | 300 | 300 | 11,000 |
2014/08/27 | 309 | 309 | 309 | 309 | 4,000 |
2014/08/26 | 305 | 305 | 305 | 305 | 1,000 |
2014/08/25 | 302 | 302 | 302 | 302 | 1,000 |
2014/08/22 | 305 | 305 | 300 | 300 | 6,000 |
2014/08/19 | 298 | 298 | 297 | 297 | 2,000 |
2014/08/18 | 305 | 305 | 305 | 305 | 5,000 |
2014/08/15 | 305 | 305 | 305 | 305 | 4,000 |
2014/08/14 | 305 | 305 | 305 | 305 | 6,000 |
2014/08/13 | 304 | 305 | 304 | 305 | 3,000 |
2014/08/11 | 305 | 305 | 305 | 305 | 2,000 |
2014/08/07 | 305 | 305 | 305 | 305 | 2,000 |
2014/08/06 | 295 | 295 | 295 | 295 | 2,000 |
2014/07/30 | 298 | 298 | 298 | 298 | 1,000 |
2014/07/28 | 303 | 303 | 303 | 303 | 1,000 |
2014/07/25 | 309 | 309 | 300 | 300 | 2,000 |
2014/07/24 | 305 | 305 | 305 | 305 | 1,000 |
2014/07/22 | 290 | 290 | 290 | 290 | 1,000 |
2014/07/18 | 298 | 298 | 298 | 298 | 1,000 |
2014/07/14 | 301 | 301 | 301 | 301 | 4,000 |
2014/07/11 | 302 | 302 | 301 | 301 | 2,000 |
2014/06/30 | 305 | 305 | 305 | 305 | 40,000 |
2014/06/27 | 300 | 300 | 300 | 300 | 27,000 |
2014/06/26 | 302 | 302 | 295 | 301 | 18,000 |
2014/06/25 | 304 | 307 | 299 | 300 | 56,000 |
2014/06/24 | 301 | 302 | 301 | 302 | 2,000 |
2014/06/23 | 297 | 302 | 297 | 302 | 10,000 |
2014/06/20 | 289 | 292 | 289 | 292 | 6,000 |
2014/06/19 | 288 | 288 | 286 | 288 | 4,000 |
2014/06/16 | 286 | 286 | 277 | 280 | 10,000 |
2014/06/13 | 281 | 281 | 281 | 281 | 1,000 |
2014/06/12 | 278 | 280 | 272 | 280 | 15,000 |
2014/06/11 | 289 | 289 | 281 | 281 | 6,000 |
2014/06/10 | 284 | 291 | 284 | 291 | 7,000 |
2014/06/09 | 283 | 283 | 283 | 283 | 3,000 |
2014/06/06 | 280 | 280 | 280 | 280 | 1,000 |
2014/06/04 | 275 | 278 | 275 | 278 | 7,000 |
2014/05/30 | 280 | 280 | 280 | 280 | 6,000 |
2014/05/29 | 287 | 287 | 285 | 285 | 2,000 |
2014/05/26 | 295 | 295 | 295 | 295 | 2,000 |
2014/05/23 | 287 | 287 | 287 | 287 | 1,000 |
2014/05/22 | 287 | 287 | 287 | 287 | 3,000 |
2014/05/21 | 287 | 287 | 287 | 287 | 2,000 |
2014/05/20 | 288 | 289 | 288 | 289 | 2,000 |
2014/05/16 | 274 | 290 | 274 | 290 | 4,000 |
2014/05/14 | 276 | 276 | 276 | 276 | 7,000 |
2014/05/13 | 277 | 279 | 275 | 279 | 7,000 |
2014/05/12 | 298 | 298 | 270 | 275 | 11,000 |
2014/05/09 | 300 | 300 | 280 | 293 | 17,000 |
2014/05/08 | 299 | 301 | 299 | 300 | 9,000 |
2014/05/07 | 295 | 295 | 295 | 295 | 3,000 |
2014/05/02 | 302 | 302 | 299 | 299 | 3,000 |
2014/04/30 | 298 | 302 | 298 | 302 | 6,000 |
2014/04/28 | 302 | 302 | 299 | 302 | 12,000 |
2014/04/25 | 305 | 307 | 303 | 307 | 8,000 |
2014/04/24 | 306 | 306 | 301 | 301 | 8,000 |
2014/04/23 | 320 | 320 | 301 | 305 | 52,000 |
2014/04/22 | 372 | 372 | 319 | 319 | 153,000 |
2014/04/21 | 292 | 292 | 292 | 292 | 1,000 |
2014/04/17 | 286 | 286 | 286 | 286 | 1,000 |
2014/04/16 | 283 | 283 | 283 | 283 | 1,000 |
2014/04/14 | 290 | 290 | 290 | 290 | 5,000 |
2014/04/11 | 290 | 290 | 290 | 290 | 1,000 |
2014/04/09 | 289 | 289 | 289 | 289 | 1,000 |
2014/04/08 | 289 | 289 | 288 | 288 | 3,000 |
2014/04/07 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/02 | 294 | 294 | 294 | 294 | 1,000 |
2014/03/31 | 287 | 294 | 287 | 294 | 3,000 |
2014/03/28 | 294 | 294 | 283 | 287 | 8,000 |
2014/03/27 | 300 | 300 | 294 | 294 | 10,000 |
2014/03/26 | 301 | 301 | 301 | 301 | 2,000 |
2014/03/25 | 306 | 306 | 306 | 306 | 1,000 |
2014/03/24 | 303 | 303 | 303 | 303 | 1,000 |
2014/03/20 | 303 | 303 | 303 | 303 | 1,000 |
2014/03/14 | 319 | 319 | 319 | 319 | 5,000 |
2014/03/13 | 310 | 310 | 310 | 310 | 3,000 |
2014/03/12 | 307 | 307 | 307 | 307 | 3,000 |
2014/03/10 | 307 | 307 | 307 | 307 | 1,000 |
2014/03/06 | 305 | 305 | 300 | 300 | 3,000 |
2014/03/04 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/28 | 316 | 316 | 316 | 316 | 1,000 |
2014/02/26 | 324 | 324 | 324 | 324 | 1,000 |
2014/02/18 | 310 | 310 | 310 | 310 | 1,000 |
2014/02/14 | 318 | 318 | 315 | 315 | 6,000 |
2014/02/13 | 322 | 322 | 322 | 322 | 4,000 |
2014/02/06 | 315 | 315 | 315 | 315 | 1,000 |
2014/02/04 | 315 | 315 | 315 | 315 | 1,000 |
2014/01/29 | 314 | 327 | 314 | 327 | 5,000 |
2014/01/28 | 310 | 314 | 307 | 307 | 3,000 |
2014/01/27 | 319 | 319 | 307 | 314 | 4,000 |
2014/01/24 | 316 | 316 | 316 | 316 | 2,000 |
2014/01/22 | 324 | 324 | 324 | 324 | 1,000 |
2014/01/21 | 317 | 317 | 317 | 317 | 1,000 |
2014/01/20 | 325 | 325 | 325 | 325 | 1,000 |
2014/01/17 | 317 | 317 | 317 | 317 | 1,000 |
2014/01/16 | 330 | 330 | 330 | 330 | 5,000 |
2014/01/15 | 312 | 312 | 312 | 312 | 1,000 |
2014/01/14 | 320 | 334 | 320 | 334 | 6,000 |
2014/01/10 | 312 | 312 | 312 | 312 | 1,000 |
2014/01/09 | 320 | 320 | 320 | 320 | 1,000 |
2014/01/08 | 298 | 298 | 298 | 298 | 2,000 |