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 |
---|---|---|---|---|---|
2019/12/30 | 846 | 855 | 834 | 837 | 4,300 |
2019/12/27 | 842 | 846 | 838 | 843 | 1,800 |
2019/12/26 | 848 | 848 | 834 | 846 | 4,100 |
2019/12/25 | 831 | 833 | 826 | 826 | 2,000 |
2019/12/24 | 830 | 831 | 826 | 826 | 900 |
2019/12/23 | 835 | 835 | 829 | 829 | 2,300 |
2019/12/20 | 825 | 828 | 825 | 828 | 1,400 |
2019/12/19 | 815 | 825 | 815 | 824 | 3,500 |
2019/12/18 | 819 | 819 | 809 | 815 | 1,700 |
2019/12/17 | 811 | 822 | 811 | 819 | 2,900 |
2019/12/16 | 807 | 814 | 807 | 813 | 4,400 |
2019/12/13 | 818 | 821 | 811 | 820 | 4,100 |
2019/12/12 | 811 | 813 | 808 | 811 | 3,300 |
2019/12/11 | 846 | 846 | 812 | 812 | 8,300 |
2019/12/10 | 831 | 831 | 805 | 806 | 5,400 |
2019/12/09 | 835 | 838 | 822 | 822 | 6,100 |
2019/12/06 | 820 | 826 | 818 | 826 | 4,200 |
2019/12/05 | 820 | 823 | 816 | 817 | 1,800 |
2019/12/04 | 814 | 817 | 812 | 816 | 3,600 |
2019/12/03 | 806 | 812 | 806 | 808 | 3,200 |
2019/12/02 | 800 | 808 | 800 | 807 | 2,600 |
2019/11/29 | 799 | 799 | 798 | 798 | 700 |
2019/11/28 | 802 | 804 | 800 | 803 | 1,800 |
2019/11/27 | 798 | 802 | 796 | 799 | 2,700 |
2019/11/26 | 807 | 807 | 795 | 795 | 6,200 |
2019/11/25 | 793 | 795 | 792 | 792 | 3,000 |
2019/11/22 | 806 | 813 | 790 | 792 | 13,300 |
2019/11/21 | 825 | 825 | 806 | 806 | 5,200 |
2019/11/20 | 803 | 826 | 801 | 825 | 6,000 |
2019/11/19 | 809 | 809 | 803 | 803 | 3,300 |
2019/11/18 | 815 | 818 | 809 | 810 | 1,500 |
2019/11/15 | 817 | 829 | 810 | 813 | 7,200 |
2019/11/14 | 814 | 816 | 809 | 814 | 3,800 |
2019/11/13 | 813 | 816 | 811 | 814 | 2,700 |
2019/11/12 | 804 | 819 | 803 | 814 | 6,800 |
2019/11/11 | 829 | 833 | 803 | 811 | 8,900 |
2019/11/08 | 833 | 841 | 829 | 829 | 3,900 |
2019/11/07 | 839 | 842 | 837 | 839 | 1,800 |
2019/11/06 | 856 | 856 | 836 | 838 | 7,000 |
2019/11/05 | 852 | 866 | 829 | 856 | 19,900 |
2019/11/01 | 860 | 869 | 860 | 867 | 2,900 |
2019/10/31 | 864 | 873 | 860 | 870 | 9,100 |
2019/10/30 | 862 | 864 | 858 | 864 | 8,600 |
2019/10/29 | 845 | 860 | 845 | 857 | 4,200 |
2019/10/28 | 850 | 856 | 841 | 846 | 7,000 |
2019/10/25 | 836 | 838 | 834 | 838 | 1,300 |
2019/10/24 | 835 | 840 | 832 | 839 | 1,800 |
2019/10/23 | 838 | 841 | 832 | 835 | 3,100 |
2019/10/21 | 836 | 838 | 832 | 838 | 1,400 |
2019/10/18 | 837 | 840 | 836 | 836 | 1,900 |
2019/10/17 | 835 | 844 | 835 | 841 | 2,000 |
2019/10/16 | 852 | 856 | 844 | 844 | 9,700 |
2019/10/15 | 839 | 848 | 833 | 848 | 5,900 |
2019/10/11 | 818 | 829 | 818 | 829 | 2,700 |
2019/10/10 | 817 | 817 | 814 | 817 | 1,700 |
2019/10/09 | 823 | 825 | 813 | 820 | 10,300 |
2019/10/08 | 824 | 830 | 816 | 826 | 5,800 |
2019/10/07 | 824 | 829 | 820 | 821 | 2,100 |
2019/10/04 | 815 | 828 | 815 | 825 | 3,300 |
2019/10/03 | 835 | 840 | 817 | 829 | 4,900 |
2019/10/02 | 840 | 850 | 835 | 844 | 4,000 |
2019/10/01 | 860 | 860 | 846 | 849 | 5,800 |
2019/09/30 | 864 | 864 | 842 | 862 | 9,100 |
2019/09/27 | 854 | 874 | 852 | 864 | 57,800 |
2019/09/26 | 876 | 883 | 850 | 851 | 92,500 |
2019/09/25 | 890 | 890 | 881 | 881 | 17,500 |
2019/09/24 | 891 | 894 | 887 | 887 | 15,800 |
2019/09/20 | 888 | 892 | 888 | 889 | 19,900 |
2019/09/19 | 885 | 888 | 883 | 888 | 24,300 |
2019/09/18 | 885 | 885 | 877 | 883 | 5,800 |
2019/09/17 | 879 | 883 | 878 | 881 | 9,000 |
2019/09/13 | 879 | 879 | 875 | 878 | 8,700 |
2019/09/12 | 885 | 885 | 870 | 871 | 14,700 |
2019/09/11 | 880 | 881 | 872 | 872 | 6,900 |
2019/09/10 | 872 | 879 | 871 | 879 | 3,400 |
2019/09/09 | 873 | 873 | 871 | 873 | 3,600 |
2019/09/06 | 881 | 882 | 873 | 873 | 7,300 |
2019/09/05 | 882 | 885 | 880 | 881 | 8,500 |
2019/09/04 | 875 | 882 | 875 | 881 | 10,400 |
2019/09/03 | 886 | 907 | 871 | 877 | 29,300 |
2019/09/02 | 850 | 894 | 846 | 887 | 21,800 |
2019/08/30 | 841 | 847 | 841 | 847 | 20,400 |
2019/08/29 | 835 | 845 | 826 | 841 | 18,300 |
2019/08/28 | 833 | 849 | 816 | 849 | 10,600 |
2019/08/27 | 833 | 833 | 818 | 819 | 4,500 |
2019/08/26 | 844 | 861 | 816 | 832 | 15,400 |
2019/08/23 | 854 | 858 | 842 | 842 | 6,200 |
2019/08/22 | 834 | 850 | 834 | 850 | 6,800 |
2019/08/21 | 822 | 838 | 821 | 834 | 5,700 |
2019/08/20 | 822 | 824 | 822 | 824 | 2,000 |
2019/08/19 | 819 | 822 | 819 | 820 | 1,100 |
2019/08/16 | 823 | 823 | 817 | 819 | 3,800 |
2019/08/15 | 828 | 828 | 809 | 823 | 3,300 |
2019/08/14 | 801 | 835 | 801 | 832 | 12,300 |
2019/08/13 | 819 | 825 | 810 | 825 | 9,100 |
2019/08/09 | 822 | 824 | 807 | 819 | 3,100 |
2019/08/08 | 815 | 822 | 808 | 808 | 3,100 |
2019/08/07 | 798 | 825 | 795 | 825 | 10,800 |
2019/08/06 | 799 | 799 | 796 | 798 | 3,400 |
2019/08/05 | 803 | 804 | 799 | 803 | 3,600 |
2019/08/02 | 811 | 812 | 801 | 801 | 2,100 |
2019/08/01 | 804 | 811 | 802 | 811 | 2,900 |
2019/07/31 | 807 | 807 | 803 | 804 | 1,700 |
2019/07/30 | 808 | 808 | 806 | 807 | 2,000 |
2019/07/29 | 802 | 808 | 802 | 808 | 1,300 |
2019/07/26 | 808 | 808 | 803 | 804 | 2,100 |
2019/07/25 | 807 | 809 | 807 | 807 | 1,400 |
2019/07/24 | 807 | 808 | 807 | 807 | 1,500 |
2019/07/23 | 807 | 810 | 806 | 806 | 2,500 |
2019/07/22 | 809 | 811 | 807 | 807 | 2,200 |
2019/07/19 | 794 | 800 | 792 | 800 | 3,100 |
2019/07/18 | 804 | 804 | 791 | 794 | 4,100 |
2019/07/17 | 805 | 810 | 805 | 806 | 3,100 |
2019/07/16 | 814 | 814 | 809 | 809 | 3,200 |
2019/07/12 | 814 | 814 | 808 | 812 | 2,300 |
2019/07/11 | 808 | 809 | 804 | 809 | 1,700 |
2019/07/10 | 796 | 814 | 796 | 803 | 7,600 |
2019/07/09 | 786 | 797 | 786 | 797 | 3,100 |
2019/07/08 | 786 | 787 | 781 | 786 | 2,900 |
2019/07/05 | 779 | 786 | 776 | 779 | 3,800 |
2019/07/04 | 779 | 788 | 768 | 776 | 6,000 |
2019/07/03 | 753 | 774 | 753 | 774 | 8,100 |
2019/07/02 | 796 | 796 | 746 | 750 | 17,200 |
2019/07/01 | 810 | 816 | 782 | 784 | 14,100 |
2019/06/28 | 821 | 826 | 816 | 816 | 8,200 |
2019/06/27 | 831 | 845 | 812 | 829 | 54,200 |
2019/06/26 | 771 | 792 | 771 | 792 | 11,900 |
2019/06/25 | 770 | 774 | 770 | 774 | 6,100 |
2019/06/24 | 776 | 776 | 771 | 771 | 3,500 |
2019/06/21 | 787 | 787 | 779 | 780 | 2,400 |
2019/06/20 | 783 | 788 | 777 | 787 | 8,600 |
2019/06/19 | 786 | 786 | 781 | 781 | 3,700 |
2019/06/18 | 786 | 788 | 784 | 786 | 2,900 |
2019/06/17 | 782 | 784 | 782 | 782 | 3,200 |
2019/06/14 | 780 | 782 | 778 | 781 | 4,900 |
2019/06/13 | 775 | 775 | 771 | 774 | 2,400 |
2019/06/12 | 775 | 780 | 775 | 775 | 2,900 |
2019/06/11 | 777 | 777 | 762 | 769 | 7,700 |
2019/06/10 | 755 | 775 | 755 | 774 | 4,600 |
2019/06/07 | 750 | 758 | 750 | 755 | 1,000 |
2019/06/06 | 747 | 752 | 747 | 750 | 1,300 |
2019/06/05 | 748 | 748 | 742 | 747 | 1,800 |
2019/06/04 | 766 | 766 | 740 | 744 | 6,300 |
2019/06/03 | 737 | 767 | 737 | 767 | 6,800 |
2019/05/31 | 737 | 740 | 736 | 736 | 2,300 |
2019/05/30 | 731 | 736 | 731 | 736 | 1,900 |
2019/05/29 | 725 | 737 | 724 | 731 | 1,400 |
2019/05/28 | 731 | 732 | 730 | 730 | 1,600 |
2019/05/27 | 731 | 740 | 731 | 740 | 900 |
2019/05/24 | 715 | 736 | 715 | 726 | 1,700 |
2019/05/23 | 734 | 734 | 719 | 719 | 3,700 |
2019/05/22 | 742 | 742 | 738 | 739 | 1,400 |
2019/05/21 | 735 | 744 | 735 | 742 | 1,700 |
2019/05/20 | 736 | 748 | 736 | 739 | 4,800 |
2019/05/17 | 741 | 749 | 735 | 749 | 5,100 |
2019/05/16 | 734 | 744 | 734 | 741 | 2,700 |
2019/05/15 | 724 | 735 | 724 | 734 | 4,300 |
2019/05/14 | 704 | 718 | 695 | 717 | 8,800 |
2019/05/13 | 712 | 738 | 712 | 713 | 8,900 |
2019/05/10 | 701 | 706 | 700 | 700 | 4,800 |
2019/05/09 | 731 | 731 | 695 | 698 | 16,500 |
2019/05/08 | 753 | 753 | 736 | 736 | 6,900 |
2019/05/07 | 749 | 755 | 746 | 755 | 6,700 |
2019/04/26 | 737 | 743 | 737 | 742 | 2,900 |
2019/04/25 | 738 | 738 | 733 | 736 | 2,700 |
2019/04/24 | 734 | 736 | 731 | 732 | 3,300 |
2019/04/23 | 732 | 734 | 732 | 734 | 800 |
2019/04/22 | 734 | 737 | 732 | 732 | 1,400 |
2019/04/19 | 732 | 735 | 732 | 732 | 1,500 |
2019/04/18 | 731 | 737 | 731 | 732 | 700 |
2019/04/17 | 732 | 736 | 731 | 731 | 2,100 |
2019/04/16 | 726 | 735 | 726 | 731 | 1,400 |
2019/04/15 | 736 | 736 | 723 | 726 | 5,000 |
2019/04/12 | 725 | 727 | 724 | 724 | 1,200 |
2019/04/11 | 718 | 723 | 718 | 721 | 1,000 |
2019/04/10 | 724 | 728 | 718 | 718 | 1,600 |
2019/04/09 | 720 | 725 | 720 | 724 | 1,700 |
2019/04/08 | 721 | 722 | 720 | 720 | 1,200 |
2019/04/05 | 722 | 724 | 716 | 723 | 1,500 |
2019/04/04 | 725 | 725 | 721 | 722 | 2,200 |
2019/04/03 | 724 | 728 | 723 | 727 | 1,300 |
2019/04/02 | 728 | 733 | 727 | 729 | 2,800 |
2019/04/01 | 720 | 728 | 720 | 726 | 3,300 |
2019/03/29 | 720 | 720 | 718 | 719 | 900 |
2019/03/28 | 720 | 723 | 716 | 716 | 3,600 |
2019/03/27 | 729 | 729 | 720 | 724 | 3,000 |
2019/03/26 | 721 | 728 | 717 | 728 | 8,100 |
2019/03/25 | 703 | 714 | 703 | 714 | 4,800 |
2019/03/22 | 720 | 726 | 718 | 726 | 2,100 |
2019/03/20 | 716 | 719 | 716 | 718 | 1,500 |
2019/03/19 | 720 | 722 | 716 | 717 | 2,900 |
2019/03/18 | 725 | 730 | 725 | 728 | 2,100 |
2019/03/15 | 720 | 725 | 719 | 719 | 2,000 |
2019/03/14 | 729 | 729 | 718 | 720 | 3,900 |
2019/03/13 | 715 | 722 | 715 | 722 | 1,300 |
2019/03/12 | 717 | 730 | 717 | 720 | 5,700 |
2019/03/11 | 713 | 720 | 713 | 717 | 1,200 |
2019/03/08 | 722 | 722 | 708 | 713 | 6,100 |
2019/03/07 | 723 | 728 | 723 | 728 | 2,000 |
2019/03/06 | 729 | 729 | 722 | 728 | 2,500 |
2019/03/05 | 722 | 733 | 722 | 724 | 3,100 |
2019/03/04 | 739 | 739 | 721 | 721 | 3,100 |
2019/03/01 | 724 | 728 | 721 | 722 | 2,700 |
2019/02/28 | 726 | 731 | 721 | 725 | 2,500 |
2019/02/27 | 718 | 727 | 718 | 720 | 2,400 |
2019/02/26 | 723 | 726 | 718 | 725 | 2,000 |
2019/02/25 | 718 | 722 | 709 | 720 | 5,500 |
2019/02/22 | 725 | 727 | 723 | 723 | 1,800 |
2019/02/21 | 714 | 726 | 714 | 723 | 2,800 |
2019/02/20 | 714 | 716 | 714 | 716 | 1,000 |
2019/02/19 | 713 | 720 | 710 | 713 | 3,300 |
2019/02/18 | 733 | 733 | 707 | 708 | 2,300 |
2019/02/15 | 705 | 708 | 703 | 708 | 1,900 |
2019/02/14 | 733 | 733 | 704 | 705 | 5,200 |
2019/02/13 | 704 | 713 | 700 | 706 | 3,200 |
2019/02/12 | 720 | 720 | 692 | 711 | 8,800 |
2019/02/08 | 709 | 709 | 699 | 705 | 2,600 |
2019/02/07 | 703 | 703 | 696 | 699 | 1,200 |
2019/02/06 | 714 | 714 | 700 | 703 | 2,500 |
2019/02/05 | 709 | 709 | 695 | 695 | 1,500 |
2019/02/04 | 706 | 706 | 689 | 689 | 2,700 |
2019/02/01 | 680 | 693 | 680 | 686 | 1,800 |
2019/01/31 | 683 | 703 | 680 | 680 | 4,600 |
2019/01/30 | 717 | 717 | 689 | 689 | 4,300 |
2019/01/29 | 699 | 702 | 697 | 702 | 1,900 |
2019/01/28 | 716 | 716 | 699 | 699 | 2,500 |
2019/01/25 | 701 | 705 | 697 | 701 | 2,300 |
2019/01/24 | 708 | 709 | 703 | 704 | 1,700 |
2019/01/23 | 688 | 706 | 688 | 704 | 1,400 |
2019/01/22 | 694 | 704 | 694 | 701 | 1,400 |
2019/01/21 | 711 | 715 | 693 | 701 | 8,600 |
2019/01/18 | 712 | 713 | 701 | 706 | 2,400 |
2019/01/17 | 724 | 724 | 700 | 712 | 6,900 |
2019/01/16 | 720 | 722 | 717 | 717 | 2,100 |
2019/01/15 | 744 | 744 | 725 | 725 | 3,500 |
2019/01/11 | 744 | 751 | 735 | 747 | 3,300 |
2019/01/10 | 735 | 750 | 735 | 744 | 1,100 |
2019/01/09 | 734 | 737 | 734 | 735 | 2,400 |
2019/01/08 | 724 | 727 | 721 | 727 | 2,900 |
2019/01/07 | 716 | 724 | 710 | 724 | 4,500 |
2019/01/04 | 706 | 716 | 706 | 716 | 3,400 |