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 |
---|---|---|---|---|---|
2018/12/28 | 700 | 712 | 698 | 712 | 2,500 |
2018/12/27 | 689 | 700 | 674 | 698 | 4,000 |
2018/12/26 | 693 | 693 | 654 | 657 | 3,600 |
2018/12/25 | 671 | 694 | 621 | 623 | 8,000 |
2018/12/21 | 700 | 709 | 660 | 672 | 9,500 |
2018/12/20 | 746 | 760 | 711 | 711 | 5,400 |
2018/12/19 | 760 | 763 | 759 | 761 | 1,600 |
2018/12/18 | 758 | 763 | 758 | 761 | 2,200 |
2018/12/17 | 770 | 775 | 760 | 760 | 2,800 |
2018/12/14 | 777 | 779 | 764 | 770 | 6,800 |
2018/12/13 | 757 | 780 | 757 | 777 | 4,700 |
2018/12/12 | 754 | 761 | 754 | 757 | 2,100 |
2018/12/11 | 766 | 766 | 753 | 754 | 5,100 |
2018/12/10 | 756 | 762 | 754 | 754 | 1,500 |
2018/12/07 | 752 | 762 | 752 | 752 | 3,000 |
2018/12/06 | 758 | 764 | 752 | 752 | 3,200 |
2018/12/05 | 766 | 766 | 764 | 764 | 2,400 |
2018/12/04 | 781 | 785 | 750 | 766 | 4,300 |
2018/12/03 | 778 | 786 | 778 | 781 | 1,400 |
2018/11/30 | 781 | 781 | 776 | 778 | 600 |
2018/11/29 | 785 | 786 | 781 | 781 | 600 |
2018/11/28 | 781 | 781 | 777 | 778 | 2,000 |
2018/11/27 | 787 | 787 | 779 | 782 | 1,900 |
2018/11/26 | 776 | 787 | 771 | 787 | 2,100 |
2018/11/22 | 769 | 776 | 769 | 776 | 1,200 |
2018/11/21 | 770 | 781 | 769 | 769 | 3,100 |
2018/11/20 | 769 | 777 | 769 | 776 | 2,100 |
2018/11/19 | 786 | 786 | 768 | 769 | 1,100 |
2018/11/16 | 771 | 774 | 771 | 774 | 1,100 |
2018/11/15 | 777 | 782 | 772 | 775 | 1,900 |
2018/11/14 | 782 | 785 | 774 | 783 | 5,700 |
2018/11/13 | 791 | 791 | 771 | 773 | 5,800 |
2018/11/12 | 786 | 799 | 782 | 791 | 3,300 |
2018/11/09 | 761 | 785 | 761 | 771 | 7,400 |
2018/11/08 | 754 | 763 | 754 | 761 | 3,300 |
2018/11/07 | 755 | 764 | 750 | 750 | 3,100 |
2018/11/06 | 742 | 754 | 742 | 750 | 3,300 |
2018/11/05 | 740 | 748 | 739 | 742 | 2,400 |
2018/11/02 | 747 | 753 | 738 | 740 | 3,900 |
2018/11/01 | 750 | 760 | 742 | 747 | 4,900 |
2018/10/31 | 771 | 776 | 747 | 750 | 4,200 |
2018/10/30 | 713 | 771 | 712 | 771 | 10,600 |
2018/10/29 | 709 | 716 | 709 | 713 | 4,400 |
2018/10/26 | 741 | 741 | 703 | 709 | 8,700 |
2018/10/25 | 745 | 745 | 730 | 734 | 6,100 |
2018/10/24 | 750 | 754 | 750 | 754 | 2,600 |
2018/10/23 | 757 | 761 | 750 | 750 | 6,300 |
2018/10/22 | 761 | 761 | 755 | 755 | 3,400 |
2018/10/19 | 757 | 758 | 753 | 756 | 1,600 |
2018/10/18 | 768 | 768 | 756 | 757 | 4,000 |
2018/10/17 | 766 | 767 | 758 | 767 | 3,000 |
2018/10/16 | 757 | 757 | 752 | 754 | 4,600 |
2018/10/15 | 770 | 770 | 752 | 756 | 8,900 |
2018/10/12 | 767 | 767 | 752 | 764 | 7,500 |
2018/10/11 | 785 | 785 | 754 | 757 | 12,400 |
2018/10/10 | 784 | 803 | 784 | 792 | 7,000 |
2018/10/09 | 811 | 811 | 783 | 783 | 5,800 |
2018/10/05 | 807 | 812 | 806 | 811 | 4,000 |
2018/10/04 | 833 | 833 | 807 | 807 | 11,900 |
2018/10/03 | 841 | 841 | 833 | 833 | 3,200 |
2018/10/02 | 840 | 845 | 839 | 841 | 4,500 |
2018/10/01 | 852 | 852 | 845 | 846 | 4,900 |
2018/09/28 | 849 | 853 | 846 | 850 | 4,800 |
2018/09/27 | 858 | 858 | 847 | 855 | 11,000 |
2018/09/26 | 854 | 866 | 854 | 860 | 59,000 |
2018/09/25 | 873 | 882 | 873 | 880 | 83,600 |
2018/09/21 | 868 | 877 | 868 | 873 | 16,800 |
2018/09/20 | 870 | 872 | 864 | 870 | 9,000 |
2018/09/19 | 864 | 870 | 861 | 862 | 17,900 |
2018/09/18 | 855 | 860 | 852 | 860 | 12,300 |
2018/09/14 | 851 | 854 | 849 | 851 | 11,100 |
2018/09/13 | 850 | 851 | 846 | 850 | 7,300 |
2018/09/12 | 850 | 850 | 847 | 850 | 6,200 |
2018/09/11 | 849 | 850 | 848 | 850 | 4,000 |
2018/09/10 | 852 | 852 | 848 | 848 | 7,500 |
2018/09/07 | 849 | 850 | 847 | 850 | 4,500 |
2018/09/06 | 852 | 852 | 848 | 849 | 5,800 |
2018/09/05 | 854 | 855 | 851 | 852 | 5,100 |
2018/09/04 | 857 | 857 | 848 | 851 | 6,600 |
2018/09/03 | 854 | 854 | 847 | 848 | 5,700 |
2018/08/31 | 851 | 854 | 848 | 849 | 6,900 |
2018/08/30 | 862 | 862 | 852 | 854 | 7,500 |
2018/08/29 | 860 | 867 | 857 | 857 | 8,200 |
2018/08/28 | 879 | 879 | 854 | 855 | 6,800 |
2018/08/27 | 850 | 866 | 850 | 860 | 9,000 |
2018/08/24 | 865 | 870 | 846 | 870 | 2,800 |
2018/08/23 | 858 | 863 | 852 | 856 | 2,100 |
2018/08/22 | 840 | 852 | 840 | 851 | 1,700 |
2018/08/21 | 853 | 853 | 841 | 845 | 2,100 |
2018/08/20 | 850 | 856 | 850 | 853 | 4,300 |
2018/08/17 | 842 | 852 | 842 | 847 | 1,700 |
2018/08/16 | 843 | 852 | 834 | 834 | 7,000 |
2018/08/15 | 850 | 858 | 840 | 844 | 6,900 |
2018/08/14 | 847 | 848 | 836 | 840 | 4,200 |
2018/08/13 | 849 | 849 | 830 | 830 | 5,800 |
2018/08/10 | 855 | 855 | 832 | 832 | 13,900 |
2018/08/09 | 883 | 883 | 866 | 866 | 4,300 |
2018/08/08 | 869 | 883 | 869 | 875 | 4,200 |
2018/08/07 | 890 | 890 | 855 | 865 | 10,600 |
2018/08/06 | 889 | 900 | 889 | 890 | 3,900 |
2018/08/03 | 900 | 905 | 883 | 889 | 4,200 |
2018/08/02 | 918 | 919 | 902 | 902 | 4,000 |
2018/08/01 | 916 | 919 | 903 | 903 | 4,500 |
2018/07/31 | 915 | 922 | 910 | 917 | 7,000 |
2018/07/30 | 920 | 923 | 905 | 907 | 7,800 |
2018/07/27 | 908 | 916 | 902 | 905 | 7,000 |
2018/07/26 | 900 | 904 | 887 | 901 | 5,600 |
2018/07/25 | 890 | 898 | 890 | 891 | 3,400 |
2018/07/24 | 880 | 890 | 880 | 890 | 2,300 |
2018/07/23 | 878 | 885 | 872 | 882 | 3,700 |
2018/07/20 | 878 | 881 | 876 | 878 | 3,000 |
2018/07/19 | 887 | 892 | 885 | 885 | 2,900 |
2018/07/18 | 899 | 900 | 884 | 884 | 3,800 |
2018/07/17 | 888 | 898 | 885 | 890 | 6,500 |
2018/07/13 | 871 | 875 | 871 | 875 | 3,300 |
2018/07/12 | 871 | 877 | 869 | 870 | 2,000 |
2018/07/11 | 871 | 879 | 866 | 868 | 5,800 |
2018/07/10 | 859 | 872 | 859 | 865 | 6,500 |
2018/07/09 | 855 | 862 | 850 | 857 | 4,600 |
2018/07/06 | 853 | 854 | 842 | 854 | 3,600 |
2018/07/05 | 853 | 854 | 846 | 847 | 5,700 |
2018/07/04 | 865 | 866 | 851 | 864 | 5,400 |
2018/07/03 | 910 | 910 | 850 | 868 | 15,700 |
2018/07/02 | 939 | 939 | 910 | 913 | 12,800 |
2018/06/29 | 913 | 935 | 911 | 928 | 5,600 |
2018/06/28 | 960 | 972 | 911 | 925 | 28,300 |
2018/06/27 | 892 | 948 | 892 | 947 | 44,200 |
2018/06/26 | 875 | 881 | 867 | 880 | 20,800 |
2018/06/25 | 857 | 890 | 857 | 890 | 10,600 |
2018/06/22 | 850 | 857 | 849 | 857 | 1,600 |
2018/06/21 | 842 | 859 | 840 | 848 | 2,800 |
2018/06/20 | 853 | 853 | 838 | 842 | 2,700 |
2018/06/19 | 860 | 860 | 853 | 853 | 3,400 |
2018/06/18 | 859 | 859 | 855 | 857 | 2,400 |
2018/06/15 | 860 | 861 | 853 | 853 | 2,900 |
2018/06/14 | 856 | 858 | 854 | 856 | 4,300 |
2018/06/13 | 852 | 854 | 852 | 854 | 2,400 |
2018/06/12 | 848 | 850 | 848 | 849 | 2,000 |
2018/06/11 | 840 | 845 | 839 | 845 | 3,000 |
2018/06/08 | 835 | 835 | 834 | 835 | 3,200 |
2018/06/07 | 831 | 839 | 831 | 837 | 1,800 |
2018/06/06 | 830 | 832 | 824 | 831 | 1,800 |
2018/06/05 | 833 | 835 | 830 | 830 | 500 |
2018/06/04 | 828 | 830 | 827 | 828 | 1,200 |
2018/06/01 | 807 | 818 | 806 | 815 | 2,200 |
2018/05/31 | 811 | 811 | 806 | 807 | 3,300 |
2018/05/30 | 827 | 834 | 822 | 822 | 1,900 |
2018/05/29 | 824 | 833 | 821 | 833 | 2,000 |
2018/05/28 | 834 | 837 | 830 | 832 | 2,200 |
2018/05/25 | 829 | 837 | 815 | 834 | 2,500 |
2018/05/24 | 845 | 845 | 834 | 834 | 1,300 |
2018/05/23 | 845 | 849 | 840 | 845 | 2,000 |
2018/05/22 | 845 | 848 | 841 | 845 | 2,000 |
2018/05/21 | 831 | 843 | 831 | 843 | 1,500 |
2018/05/18 | 830 | 836 | 829 | 829 | 800 |
2018/05/17 | 843 | 843 | 809 | 829 | 8,500 |
2018/05/16 | 850 | 850 | 846 | 847 | 1,500 |
2018/05/15 | 855 | 855 | 849 | 851 | 4,000 |
2018/05/14 | 854 | 855 | 850 | 850 | 6,700 |
2018/05/11 | 849 | 850 | 842 | 849 | 3,700 |
2018/05/10 | 831 | 847 | 821 | 846 | 9,000 |
2018/05/09 | 810 | 832 | 801 | 827 | 21,700 |
2018/05/08 | 809 | 809 | 791 | 799 | 4,300 |
2018/05/07 | 810 | 810 | 790 | 794 | 5,200 |
2018/05/02 | 795 | 807 | 793 | 805 | 1,600 |
2018/05/01 | 795 | 799 | 794 | 795 | 5,700 |
2018/04/27 | 804 | 804 | 790 | 793 | 3,600 |
2018/04/26 | 781 | 810 | 781 | 810 | 9,800 |
2018/04/25 | 776 | 784 | 776 | 784 | 2,200 |
2018/04/24 | 775 | 780 | 775 | 777 | 1,700 |
2018/04/23 | 775 | 776 | 774 | 776 | 1,900 |
2018/04/20 | 776 | 779 | 776 | 779 | 1,000 |
2018/04/19 | 776 | 781 | 776 | 781 | 1,200 |
2018/04/18 | 775 | 780 | 775 | 780 | 1,000 |
2018/04/17 | 777 | 784 | 777 | 780 | 2,000 |
2018/04/16 | 780 | 780 | 775 | 780 | 3,200 |
2018/04/13 | 780 | 782 | 778 | 781 | 1,400 |
2018/04/12 | 779 | 780 | 777 | 780 | 1,300 |
2018/04/11 | 775 | 781 | 775 | 781 | 1,600 |
2018/04/10 | 776 | 778 | 773 | 778 | 2,500 |
2018/04/09 | 769 | 780 | 768 | 776 | 1,700 |
2018/04/06 | 772 | 780 | 766 | 769 | 1,300 |
2018/04/05 | 767 | 773 | 767 | 772 | 1,800 |
2018/04/04 | 750 | 767 | 748 | 767 | 5,100 |
2018/04/03 | 750 | 750 | 745 | 749 | 4,100 |
2018/04/02 | 779 | 779 | 764 | 765 | 1,700 |
2018/03/30 | 781 | 782 | 772 | 774 | 1,400 |
2018/03/29 | 779 | 781 | 751 | 773 | 2,300 |
2018/03/28 | 764 | 790 | 764 | 778 | 2,300 |
2018/03/27 | 762 | 777 | 762 | 777 | 5,300 |
2018/03/26 | 770 | 770 | 752 | 757 | 3,200 |
2018/03/23 | 773 | 773 | 753 | 758 | 3,400 |
2018/03/22 | 772 | 785 | 772 | 785 | 2,700 |
2018/03/20 | 779 | 779 | 771 | 773 | 2,600 |
2018/03/19 | 780 | 786 | 777 | 777 | 3,400 |
2018/03/16 | 779 | 780 | 777 | 777 | 1,600 |
2018/03/15 | 779 | 779 | 777 | 779 | 1,100 |
2018/03/14 | 779 | 779 | 775 | 776 | 2,600 |
2018/03/13 | 777 | 778 | 775 | 777 | 1,500 |
2018/03/12 | 777 | 777 | 773 | 777 | 1,400 |
2018/03/09 | 777 | 777 | 770 | 770 | 2,700 |
2018/03/08 | 767 | 777 | 767 | 774 | 2,200 |
2018/03/07 | 774 | 777 | 770 | 770 | 2,200 |
2018/03/06 | 763 | 769 | 759 | 759 | 1,700 |
2018/03/05 | 761 | 761 | 755 | 755 | 2,000 |
2018/03/02 | 770 | 770 | 761 | 763 | 2,100 |
2018/03/01 | 780 | 780 | 770 | 770 | 2,700 |
2018/02/28 | 784 | 789 | 781 | 781 | 1,600 |
2018/02/27 | 784 | 793 | 784 | 790 | 1,200 |
2018/02/26 | 785 | 789 | 785 | 788 | 1,300 |
2018/02/23 | 780 | 787 | 780 | 785 | 1,900 |
2018/02/22 | 784 | 784 | 777 | 777 | 700 |
2018/02/21 | 779 | 785 | 779 | 779 | 1,400 |
2018/02/20 | 787 | 787 | 779 | 780 | 1,100 |
2018/02/19 | 781 | 781 | 774 | 774 | 2,000 |
2018/02/16 | 779 | 784 | 771 | 780 | 1,900 |
2018/02/15 | 773 | 777 | 764 | 764 | 2,000 |
2018/02/14 | 780 | 780 | 769 | 770 | 4,700 |
2018/02/13 | 793 | 801 | 783 | 783 | 3,700 |
2018/02/09 | 789 | 789 | 773 | 781 | 4,200 |
2018/02/08 | 781 | 799 | 774 | 794 | 4,800 |
2018/02/07 | 775 | 784 | 767 | 767 | 4,500 |
2018/02/06 | 773 | 782 | 757 | 761 | 8,600 |
2018/02/05 | 818 | 818 | 803 | 803 | 3,800 |
2018/02/02 | 818 | 823 | 818 | 821 | 1,200 |
2018/02/01 | 817 | 820 | 815 | 818 | 2,500 |
2018/01/31 | 818 | 820 | 815 | 815 | 5,200 |
2018/01/30 | 831 | 831 | 817 | 818 | 3,700 |
2018/01/29 | 827 | 835 | 820 | 823 | 3,700 |
2018/01/26 | 833 | 834 | 824 | 827 | 2,900 |
2018/01/25 | 827 | 832 | 827 | 830 | 900 |
2018/01/24 | 832 | 832 | 827 | 831 | 2,600 |
2018/01/23 | 833 | 833 | 828 | 832 | 900 |
2018/01/22 | 828 | 834 | 827 | 827 | 1,600 |
2018/01/19 | 830 | 830 | 823 | 828 | 900 |
2018/01/18 | 829 | 829 | 824 | 824 | 1,500 |
2018/01/17 | 827 | 832 | 827 | 830 | 1,800 |
2018/01/16 | 832 | 832 | 830 | 831 | 1,000 |
2018/01/15 | 833 | 833 | 830 | 831 | 2,600 |
2018/01/12 | 827 | 833 | 827 | 827 | 2,000 |
2018/01/11 | 826 | 834 | 822 | 826 | 1,900 |
2018/01/10 | 830 | 838 | 827 | 827 | 2,600 |
2018/01/09 | 830 | 830 | 823 | 827 | 2,000 |
2018/01/05 | 824 | 824 | 818 | 821 | 1,400 |
2018/01/04 | 818 | 828 | 818 | 824 | 2,400 |