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 |
---|---|---|---|---|---|
2017/12/29 | 816 | 818 | 814 | 816 | 1,300 |
2017/12/28 | 826 | 826 | 812 | 816 | 1,100 |
2017/12/27 | 822 | 824 | 816 | 820 | 1,300 |
2017/12/26 | 816 | 828 | 816 | 822 | 3,000 |
2017/12/25 | 818 | 818 | 804 | 812 | 2,500 |
2017/12/22 | 806 | 815 | 806 | 815 | 800 |
2017/12/21 | 819 | 819 | 811 | 816 | 1,000 |
2017/12/20 | 815 | 815 | 803 | 809 | 1,000 |
2017/12/19 | 819 | 819 | 812 | 815 | 1,400 |
2017/12/18 | 825 | 825 | 810 | 815 | 1,700 |
2017/12/15 | 818 | 825 | 808 | 825 | 3,700 |
2017/12/14 | 824 | 825 | 817 | 825 | 4,700 |
2017/12/13 | 800 | 816 | 800 | 816 | 6,500 |
2017/12/12 | 826 | 829 | 794 | 799 | 9,500 |
2017/12/11 | 820 | 826 | 820 | 826 | 4,200 |
2017/12/08 | 808 | 819 | 808 | 819 | 5,600 |
2017/12/07 | 813 | 815 | 806 | 815 | 2,600 |
2017/12/06 | 811 | 813 | 800 | 801 | 3,600 |
2017/12/05 | 798 | 800 | 791 | 800 | 2,800 |
2017/12/04 | 793 | 798 | 790 | 790 | 2,200 |
2017/12/01 | 793 | 799 | 793 | 799 | 2,300 |
2017/11/30 | 800 | 807 | 798 | 802 | 1,300 |
2017/11/29 | 814 | 814 | 804 | 809 | 900 |
2017/11/28 | 814 | 814 | 801 | 803 | 1,900 |
2017/11/27 | 809 | 813 | 805 | 813 | 1,700 |
2017/11/24 | 800 | 804 | 795 | 797 | 3,600 |
2017/11/22 | 793 | 795 | 791 | 791 | 1,800 |
2017/11/21 | 769 | 793 | 763 | 793 | 5,200 |
2017/11/20 | 765 | 767 | 756 | 767 | 5,300 |
2017/11/17 | 780 | 810 | 762 | 767 | 6,400 |
2017/11/16 | 775 | 776 | 770 | 774 | 4,200 |
2017/11/15 | 803 | 803 | 783 | 783 | 3,600 |
2017/11/14 | 808 | 811 | 801 | 803 | 6,100 |
2017/11/13 | 820 | 820 | 808 | 811 | 6,900 |
2017/11/10 | 832 | 834 | 823 | 834 | 3,200 |
2017/11/09 | 840 | 847 | 833 | 843 | 5,800 |
2017/11/08 | 849 | 855 | 831 | 847 | 4,800 |
2017/11/07 | 851 | 858 | 849 | 856 | 2,500 |
2017/11/06 | 863 | 867 | 851 | 863 | 5,700 |
2017/11/02 | 858 | 875 | 858 | 875 | 3,300 |
2017/11/01 | 873 | 873 | 862 | 870 | 3,900 |
2017/10/31 | 877 | 877 | 862 | 873 | 4,200 |
2017/10/30 | 851 | 874 | 850 | 874 | 10,200 |
2017/10/27 | 865 | 865 | 850 | 860 | 4,700 |
2017/10/26 | 872 | 872 | 855 | 865 | 4,200 |
2017/10/25 | 875 | 880 | 861 | 870 | 6,300 |
2017/10/24 | 865 | 872 | 856 | 870 | 5,200 |
2017/10/23 | 856 | 863 | 856 | 861 | 3,100 |
2017/10/20 | 849 | 855 | 846 | 855 | 8,600 |
2017/10/19 | 860 | 865 | 858 | 859 | 3,200 |
2017/10/18 | 864 | 866 | 858 | 860 | 2,300 |
2017/10/17 | 868 | 868 | 863 | 866 | 2,200 |
2017/10/16 | 864 | 870 | 861 | 868 | 6,500 |
2017/10/13 | 871 | 873 | 866 | 870 | 3,100 |
2017/10/12 | 866 | 874 | 866 | 870 | 7,400 |
2017/10/11 | 875 | 875 | 866 | 868 | 9,000 |
2017/10/10 | 860 | 875 | 860 | 872 | 7,700 |
2017/10/06 | 870 | 871 | 860 | 862 | 4,700 |
2017/10/05 | 871 | 871 | 864 | 870 | 4,500 |
2017/10/04 | 866 | 876 | 861 | 873 | 5,200 |
2017/10/03 | 873 | 879 | 862 | 873 | 5,800 |
2017/10/02 | 874 | 884 | 865 | 881 | 7,800 |
2017/09/29 | 880 | 889 | 872 | 879 | 8,600 |
2017/09/28 | 886 | 889 | 863 | 882 | 9,600 |
2017/09/27 | 842 | 888 | 831 | 883 | 66,400 |
2017/09/26 | 890 | 905 | 864 | 880 | 89,600 |
2017/09/25 | 883 | 888 | 879 | 885 | 23,100 |
2017/09/22 | 882 | 884 | 877 | 877 | 26,600 |
2017/09/21 | 878 | 887 | 876 | 883 | 16,000 |
2017/09/20 | 880 | 888 | 879 | 884 | 11,100 |
2017/09/19 | 866 | 876 | 860 | 874 | 13,600 |
2017/09/15 | 850 | 858 | 849 | 853 | 20,100 |
2017/09/14 | 853 | 854 | 847 | 850 | 8,200 |
2017/09/13 | 850 | 853 | 847 | 850 | 5,700 |
2017/09/12 | 848 | 854 | 845 | 849 | 6,000 |
2017/09/11 | 850 | 850 | 845 | 846 | 5,400 |
2017/09/08 | 845 | 847 | 842 | 845 | 6,700 |
2017/09/07 | 837 | 842 | 834 | 842 | 4,200 |
2017/09/06 | 825 | 834 | 821 | 830 | 4,400 |
2017/09/05 | 833 | 838 | 825 | 828 | 3,900 |
2017/09/04 | 840 | 842 | 825 | 833 | 9,100 |
2017/09/01 | 825 | 841 | 820 | 840 | 9,900 |
2017/08/31 | 834 | 839 | 830 | 838 | 6,200 |
2017/08/30 | 833 | 841 | 832 | 833 | 7,100 |
2017/08/29 | 820 | 833 | 818 | 827 | 6,000 |
2017/08/28 | 830 | 834 | 820 | 820 | 10,100 |
2017/08/25 | 810 | 817 | 810 | 816 | 2,800 |
2017/08/24 | 807 | 811 | 806 | 808 | 2,500 |
2017/08/23 | 808 | 810 | 800 | 807 | 6,000 |
2017/08/22 | 807 | 808 | 801 | 804 | 2,200 |
2017/08/21 | 795 | 803 | 795 | 801 | 7,600 |
2017/08/18 | 809 | 809 | 801 | 802 | 2,700 |
2017/08/17 | 808 | 813 | 806 | 809 | 3,000 |
2017/08/16 | 802 | 804 | 802 | 803 | 2,200 |
2017/08/15 | 804 | 804 | 803 | 804 | 3,500 |
2017/08/14 | 810 | 810 | 802 | 804 | 6,500 |
2017/08/10 | 812 | 813 | 806 | 807 | 2,900 |
2017/08/09 | 813 | 814 | 810 | 812 | 3,400 |
2017/08/08 | 810 | 813 | 805 | 811 | 1,700 |
2017/08/07 | 812 | 814 | 810 | 810 | 4,100 |
2017/08/04 | 809 | 809 | 805 | 808 | 2,900 |
2017/08/03 | 795 | 806 | 795 | 802 | 2,900 |
2017/08/02 | 796 | 799 | 792 | 796 | 3,000 |
2017/08/01 | 795 | 804 | 790 | 803 | 7,600 |
2017/07/31 | 800 | 800 | 780 | 797 | 9,400 |
2017/07/28 | 805 | 807 | 803 | 804 | 2,600 |
2017/07/27 | 808 | 809 | 802 | 805 | 3,300 |
2017/07/26 | 809 | 809 | 806 | 808 | 3,000 |
2017/07/25 | 806 | 809 | 805 | 809 | 2,700 |
2017/07/24 | 814 | 814 | 806 | 810 | 4,800 |
2017/07/21 | 806 | 814 | 806 | 814 | 3,300 |
2017/07/20 | 811 | 814 | 807 | 811 | 7,600 |
2017/07/19 | 821 | 821 | 810 | 811 | 3,800 |
2017/07/18 | 829 | 829 | 793 | 824 | 20,200 |
2017/07/14 | 831 | 831 | 821 | 828 | 4,500 |
2017/07/13 | 831 | 834 | 829 | 831 | 4,000 |
2017/07/12 | 842 | 844 | 827 | 830 | 5,500 |
2017/07/11 | 828 | 839 | 825 | 835 | 5,200 |
2017/07/10 | 829 | 830 | 821 | 823 | 4,300 |
2017/07/07 | 830 | 830 | 820 | 825 | 3,100 |
2017/07/06 | 839 | 839 | 825 | 832 | 3,700 |
2017/07/05 | 817 | 833 | 816 | 826 | 5,300 |
2017/07/04 | 835 | 845 | 817 | 817 | 7,000 |
2017/07/03 | 849 | 849 | 828 | 834 | 10,500 |
2017/06/30 | 810 | 822 | 810 | 820 | 6,600 |
2017/06/29 | 810 | 810 | 800 | 810 | 4,200 |
2017/06/28 | 809 | 810 | 805 | 810 | 5,300 |
2017/06/27 | 805 | 809 | 791 | 809 | 30,100 |
2017/06/26 | 800 | 801 | 790 | 797 | 7,300 |
2017/06/23 | 792 | 800 | 789 | 798 | 6,500 |
2017/06/22 | 796 | 797 | 792 | 794 | 6,500 |
2017/06/21 | 800 | 800 | 794 | 795 | 4,400 |
2017/06/20 | 800 | 804 | 796 | 800 | 4,700 |
2017/06/19 | 793 | 800 | 790 | 800 | 6,500 |
2017/06/16 | 798 | 801 | 788 | 793 | 5,000 |
2017/06/15 | 771 | 802 | 771 | 787 | 12,200 |
2017/06/14 | 783 | 787 | 771 | 771 | 7,100 |
2017/06/13 | 760 | 778 | 760 | 772 | 8,900 |
2017/06/12 | 770 | 770 | 760 | 763 | 7,900 |
2017/06/09 | 756 | 766 | 756 | 764 | 6,000 |
2017/06/08 | 758 | 762 | 754 | 756 | 4,700 |
2017/06/07 | 763 | 763 | 751 | 754 | 6,900 |
2017/06/06 | 756 | 766 | 756 | 759 | 5,800 |
2017/06/05 | 750 | 760 | 747 | 755 | 9,700 |
2017/06/02 | 750 | 750 | 745 | 748 | 5,900 |
2017/06/01 | 743 | 749 | 743 | 746 | 2,800 |
2017/05/31 | 746 | 750 | 741 | 743 | 9,100 |
2017/05/30 | 749 | 750 | 740 | 745 | 4,300 |
2017/05/29 | 739 | 744 | 736 | 742 | 4,900 |
2017/05/26 | 748 | 748 | 730 | 739 | 7,400 |
2017/05/25 | 749 | 750 | 743 | 743 | 6,700 |
2017/05/24 | 748 | 749 | 736 | 747 | 9,800 |
2017/05/23 | 719 | 755 | 719 | 750 | 21,900 |
2017/05/22 | 710 | 710 | 703 | 708 | 9,500 |
2017/05/19 | 705 | 706 | 696 | 706 | 2,700 |
2017/05/18 | 703 | 704 | 699 | 704 | 1,800 |
2017/05/17 | 703 | 704 | 696 | 704 | 1,300 |
2017/05/16 | 710 | 710 | 697 | 699 | 6,900 |
2017/05/15 | 714 | 716 | 704 | 713 | 8,600 |
2017/05/12 | 705 | 712 | 704 | 712 | 5,800 |
2017/05/11 | 705 | 705 | 703 | 705 | 3,800 |
2017/05/10 | 698 | 706 | 698 | 706 | 8,200 |
2017/05/09 | 696 | 697 | 691 | 697 | 7,800 |
2017/05/08 | 688 | 698 | 688 | 692 | 10,600 |
2017/05/02 | 675 | 691 | 675 | 689 | 4,300 |
2017/05/01 | 689 | 689 | 674 | 685 | 3,000 |
2017/04/28 | 693 | 693 | 679 | 689 | 5,300 |
2017/04/27 | 683 | 698 | 672 | 694 | 18,700 |
2017/04/26 | 670 | 670 | 658 | 663 | 5,100 |
2017/04/25 | 656 | 663 | 656 | 661 | 2,000 |
2017/04/24 | 651 | 666 | 650 | 658 | 2,800 |
2017/04/21 | 650 | 650 | 646 | 650 | 1,800 |
2017/04/20 | 647 | 649 | 643 | 646 | 2,200 |
2017/04/19 | 644 | 647 | 641 | 641 | 2,400 |
2017/04/18 | 645 | 645 | 637 | 644 | 2,200 |
2017/04/17 | 634 | 637 | 634 | 635 | 1,800 |
2017/04/14 | 629 | 634 | 628 | 633 | 5,200 |
2017/04/13 | 633 | 642 | 627 | 637 | 3,300 |
2017/04/12 | 646 | 646 | 634 | 634 | 2,600 |
2017/04/11 | 645 | 660 | 645 | 645 | 2,500 |
2017/04/10 | 643 | 647 | 643 | 645 | 2,300 |
2017/04/07 | 668 | 668 | 649 | 653 | 2,000 |
2017/04/06 | 676 | 676 | 658 | 658 | 2,800 |
2017/04/05 | 669 | 673 | 666 | 666 | 3,900 |
2017/04/04 | 686 | 692 | 677 | 679 | 3,300 |
2017/04/03 | 693 | 698 | 686 | 686 | 5,400 |
2017/03/31 | 701 | 709 | 683 | 683 | 5,800 |
2017/03/30 | 702 | 702 | 691 | 701 | 2,800 |
2017/03/29 | 704 | 705 | 701 | 702 | 5,200 |
2017/03/28 | 708 | 715 | 705 | 715 | 7,300 |
2017/03/27 | 706 | 711 | 705 | 705 | 8,900 |
2017/03/24 | 704 | 707 | 701 | 704 | 2,300 |
2017/03/23 | 697 | 704 | 690 | 699 | 4,100 |
2017/03/22 | 700 | 706 | 693 | 700 | 17,500 |
2017/03/21 | 699 | 700 | 694 | 695 | 3,500 |
2017/03/17 | 683 | 694 | 683 | 692 | 7,500 |
2017/03/16 | 677 | 683 | 677 | 683 | 1,400 |
2017/03/15 | 674 | 677 | 674 | 677 | 1,200 |
2017/03/14 | 680 | 680 | 674 | 680 | 5,600 |
2017/03/13 | 668 | 675 | 667 | 675 | 4,500 |
2017/03/10 | 669 | 670 | 664 | 667 | 7,000 |
2017/03/09 | 666 | 667 | 664 | 664 | 1,400 |
2017/03/08 | 661 | 665 | 660 | 664 | 6,600 |
2017/03/07 | 666 | 666 | 657 | 660 | 1,300 |
2017/03/06 | 656 | 666 | 656 | 661 | 3,100 |
2017/03/03 | 655 | 657 | 655 | 656 | 2,000 |
2017/03/02 | 655 | 660 | 653 | 658 | 4,500 |
2017/03/01 | 656 | 660 | 655 | 658 | 1,800 |
2017/02/28 | 658 | 658 | 655 | 656 | 3,000 |
2017/02/27 | 660 | 660 | 657 | 658 | 2,400 |
2017/02/24 | 659 | 660 | 653 | 655 | 2,400 |
2017/02/23 | 660 | 660 | 654 | 658 | 1,300 |
2017/02/22 | 651 | 658 | 635 | 651 | 8,400 |
2017/02/21 | 651 | 652 | 640 | 647 | 5,700 |
2017/02/20 | 650 | 653 | 647 | 650 | 2,000 |
2017/02/17 | 660 | 660 | 628 | 637 | 17,500 |
2017/02/16 | 655 | 659 | 650 | 651 | 2,500 |
2017/02/15 | 660 | 665 | 645 | 652 | 10,800 |
2017/02/14 | 666 | 666 | 644 | 645 | 6,800 |
2017/02/13 | 638 | 643 | 638 | 641 | 4,400 |
2017/02/10 | 639 | 643 | 626 | 641 | 7,300 |
2017/02/09 | 637 | 639 | 636 | 639 | 2,100 |
2017/02/08 | 634 | 634 | 632 | 633 | 900 |
2017/02/07 | 622 | 631 | 621 | 630 | 4,500 |
2017/02/06 | 629 | 632 | 622 | 632 | 4,800 |
2017/02/03 | 627 | 628 | 625 | 625 | 2,500 |
2017/02/02 | 629 | 629 | 622 | 628 | 3,500 |
2017/02/01 | 621 | 624 | 616 | 621 | 2,200 |
2017/01/31 | 618 | 628 | 618 | 622 | 4,200 |
2017/01/30 | 626 | 626 | 618 | 620 | 9,800 |
2017/01/27 | 633 | 633 | 626 | 627 | 2,000 |
2017/01/26 | 635 | 635 | 625 | 628 | 3,200 |
2017/01/25 | 635 | 635 | 633 | 634 | 800 |
2017/01/24 | 633 | 635 | 632 | 632 | 1,300 |
2017/01/23 | 637 | 637 | 632 | 633 | 1,500 |
2017/01/20 | 636 | 636 | 632 | 635 | 1,600 |
2017/01/19 | 633 | 633 | 630 | 632 | 800 |
2017/01/18 | 630 | 633 | 626 | 633 | 1,300 |
2017/01/17 | 630 | 634 | 629 | 630 | 4,300 |
2017/01/16 | 634 | 636 | 633 | 633 | 3,800 |
2017/01/13 | 636 | 641 | 633 | 639 | 3,200 |
2017/01/12 | 640 | 640 | 635 | 639 | 3,100 |
2017/01/11 | 636 | 639 | 636 | 639 | 800 |
2017/01/10 | 642 | 643 | 633 | 636 | 3,400 |
2017/01/06 | 636 | 636 | 632 | 636 | 2,800 |
2017/01/05 | 630 | 637 | 630 | 636 | 3,700 |
2017/01/04 | 625 | 629 | 625 | 629 | 2,300 |