日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,003 1,004 995 995 1,200
2021/12/29 1,015 1,015 999 1,007 5,300
2021/12/28 988 1,023 988 1,006 1,800
2021/12/27 1,007 1,007 984 987 5,700
2021/12/24 1,008 1,016 1,005 1,007 4,300
2021/12/23 1,005 1,008 1,005 1,008 800
2021/12/22 1,003 1,005 1,002 1,005 1,000
2021/12/21 1,004 1,006 1,004 1,006 900
2021/12/20 1,005 1,005 995 999 1,900
2021/12/17 1,005 1,015 1,003 1,006 1,900
2021/12/16 1,010 1,010 1,006 1,006 400
2021/12/15 1,025 1,025 1,011 1,011 2,500
2021/12/14 994 1,030 994 1,025 5,300
2021/12/13 1,031 1,043 991 991 10,100
2021/12/10 990 1,017 990 1,017 4,500
2021/12/09 1,006 1,018 993 998 4,200
2021/12/08 998 1,010 997 1,006 4,600
2021/12/07 1,003 1,010 997 1,010 2,900
2021/12/06 990 1,005 984 1,003 2,400
2021/12/03 954 990 931 990 6,600
2021/12/02 958 965 956 956 2,100
2021/12/01 984 986 958 958 3,800
2021/11/30 1,001 1,001 984 984 3,100
2021/11/29 982 1,005 982 1,001 1,900
2021/11/26 1,007 1,007 993 993 3,100
2021/11/25 999 1,009 999 1,003 2,600
2021/11/24 1,000 1,000 990 994 900
2021/11/22 993 1,013 988 1,010 4,100
2021/11/19 1,014 1,014 1,000 1,000 1,400
2021/11/18 1,030 1,030 1,000 1,014 4,100
2021/11/17 1,018 1,053 1,018 1,038 8,200
2021/11/16 1,075 1,075 1,000 1,036 1,900
2021/11/15 1,098 1,098 1,075 1,075 3,900
2021/11/12 1,081 1,099 1,081 1,090 5,800
2021/11/11 1,074 1,101 1,074 1,091 3,600
2021/11/10 1,000 1,099 1,000 1,088 8,200
2021/11/09 1,091 1,091 1,052 1,052 1,700
2021/11/08 1,072 1,083 1,070 1,083 1,700
2021/11/05 1,061 1,076 1,057 1,072 1,300
2021/11/04 1,102 1,102 1,047 1,073 4,400
2021/11/02 1,049 1,054 1,049 1,051 1,300
2021/11/01 1,041 1,056 1,036 1,049 4,900
2021/10/29 1,043 1,043 1,036 1,036 1,000
2021/10/28 1,065 1,065 1,046 1,046 2,000
2021/10/27 1,068 1,072 1,065 1,065 700
2021/10/26 1,083 1,083 1,066 1,072 4,600
2021/10/25 1,078 1,084 1,078 1,083 1,100
2021/10/22 1,075 1,080 1,075 1,078 700
2021/10/21 1,096 1,100 1,075 1,075 4,800
2021/10/20 1,087 1,099 1,087 1,095 2,000
2021/10/19 1,086 1,096 1,086 1,087 800
2021/10/18 1,090 1,090 1,082 1,087 5,200
2021/10/15 1,097 1,097 1,089 1,090 1,500
2021/10/14 1,095 1,095 1,085 1,088 3,800
2021/10/13 1,074 1,087 1,074 1,087 2,900
2021/10/12 1,085 1,085 1,071 1,072 1,500
2021/10/11 1,083 1,086 1,080 1,084 2,000
2021/10/08 1,064 1,090 1,064 1,083 2,800
2021/10/07 1,084 1,090 1,056 1,057 5,000
2021/10/06 1,061 1,086 1,057 1,085 6,100
2021/10/05 1,102 1,103 1,031 1,060 17,600
2021/10/04 1,120 1,120 1,101 1,101 4,700
2021/10/01 1,125 1,125 1,104 1,117 7,800
2021/09/30 1,099 1,135 1,098 1,120 21,200
2021/09/29 1,079 1,110 1,073 1,099 64,000
2021/09/28 1,116 1,120 1,105 1,109 100,300
2021/09/27 1,121 1,145 1,120 1,123 34,500
2021/09/24 1,123 1,137 1,117 1,120 13,800
2021/09/22 1,121 1,129 1,120 1,121 8,500
2021/09/21 1,122 1,134 1,121 1,130 9,200
2021/09/17 1,131 1,131 1,123 1,126 6,500
2021/09/16 1,140 1,141 1,131 1,133 8,400
2021/09/15 1,143 1,145 1,137 1,141 6,000
2021/09/14 1,168 1,169 1,136 1,149 17,100
2021/09/13 1,155 1,168 1,150 1,156 13,600
2021/09/10 1,170 1,172 1,148 1,155 12,100
2021/09/09 1,178 1,182 1,164 1,170 8,100
2021/09/08 1,170 1,175 1,159 1,175 7,300
2021/09/07 1,137 1,159 1,137 1,159 7,700
2021/09/06 1,120 1,138 1,120 1,136 8,200
2021/09/03 1,118 1,121 1,111 1,116 10,600
2021/09/02 1,116 1,118 1,113 1,118 2,900
2021/09/01 1,114 1,116 1,110 1,116 4,800
2021/08/31 1,100 1,110 1,098 1,108 5,200
2021/08/30 1,079 1,098 1,079 1,098 7,700
2021/08/27 1,072 1,094 1,072 1,077 8,100
2021/08/26 1,124 1,124 1,068 1,076 12,200
2021/08/25 1,118 1,119 1,109 1,114 3,500
2021/08/24 1,114 1,120 1,114 1,118 2,700
2021/08/23 1,117 1,131 1,103 1,115 6,300
2021/08/20 1,105 1,106 1,096 1,104 9,200
2021/08/19 1,106 1,116 1,104 1,108 5,100
2021/08/18 1,092 1,114 1,070 1,104 10,600
2021/08/17 1,167 1,167 1,092 1,092 14,300
2021/08/16 1,124 1,187 1,104 1,167 20,400
2021/08/13 1,079 1,116 1,079 1,112 28,800
2021/08/12 1,160 1,210 1,061 1,061 38,400
2021/08/11 1,181 1,220 1,181 1,211 7,500
2021/08/10 1,171 1,195 1,169 1,175 16,700
2021/08/06 1,173 1,259 1,161 1,161 66,300
2021/08/05 1,278 1,330 1,160 1,160 75,900
2021/08/04 1,195 1,269 1,195 1,262 36,100
2021/08/03 1,169 1,193 1,169 1,193 12,600
2021/08/02 1,128 1,176 1,128 1,157 19,500
2021/07/30 1,100 1,138 1,094 1,114 34,300
2021/07/29 1,082 1,094 1,082 1,092 6,800
2021/07/28 1,069 1,083 1,069 1,082 4,400
2021/07/27 1,099 1,099 1,058 1,089 10,900
2021/07/26 1,030 1,085 1,030 1,084 20,800
2021/07/21 1,034 1,034 1,008 1,029 20,700
2021/07/20 1,022 1,045 1,022 1,022 7,100
2021/07/19 1,052 1,055 1,012 1,022 17,800
2021/07/16 1,063 1,073 1,051 1,052 17,400
2021/07/15 1,093 1,098 1,040 1,049 14,300
2021/07/14 1,048 1,093 1,034 1,093 18,400
2021/07/13 1,021 1,050 1,006 1,050 13,100
2021/07/12 1,011 1,016 1,000 1,016 12,000
2021/07/09 1,005 1,006 989 1,001 24,600
2021/07/08 1,014 1,014 1,000 1,000 3,900
2021/07/07 1,002 1,014 1,002 1,014 6,300
2021/07/06 1,001 1,012 1,000 1,012 4,600
2021/07/05 1,014 1,025 997 997 11,000
2021/07/02 1,021 1,022 1,013 1,022 14,700
2021/07/01 1,001 1,017 1,001 1,008 9,600
2021/06/30 1,028 1,030 981 993 20,300
2021/06/29 1,040 1,041 1,015 1,017 41,900
2021/06/28 979 1,010 979 1,010 11,500
2021/06/25 976 989 960 984 19,200
2021/06/24 992 1,032 971 974 30,000
2021/06/23 980 998 980 998 7,600
2021/06/22 976 977 968 973 4,300
2021/06/21 978 980 966 967 11,000
2021/06/18 974 977 970 977 5,100
2021/06/17 969 974 968 970 1,300
2021/06/16 971 972 965 966 2,000
2021/06/15 963 970 963 970 2,600
2021/06/14 967 969 963 963 4,400
2021/06/11 968 968 965 966 7,600
2021/06/10 968 968 960 965 6,800
2021/06/09 989 989 966 969 7,400
2021/06/08 940 959 940 959 4,500
2021/06/07 930 940 930 937 5,200
2021/06/04 911 928 911 928 6,500
2021/06/03 902 911 902 911 2,400
2021/06/02 905 905 902 905 2,100
2021/06/01 923 923 900 905 8,000
2021/05/31 920 920 912 912 2,300
2021/05/28 911 920 911 920 2,600
2021/05/27 918 918 911 911 1,600
2021/05/26 927 927 915 918 3,700
2021/05/25 925 925 910 920 3,700
2021/05/24 930 930 925 930 2,800
2021/05/21 924 927 920 927 3,100
2021/05/20 920 923 918 918 1,500
2021/05/19 918 925 917 919 2,100
2021/05/18 925 925 913 917 2,300
2021/05/17 914 927 914 925 5,300
2021/05/14 902 914 902 914 4,800
2021/05/13 911 911 903 904 5,700
2021/05/12 922 922 913 913 5,400
2021/05/11 927 936 923 924 9,800
2021/05/10 905 940 905 936 32,900
2021/05/07 884 890 871 890 7,500
2021/05/06 880 884 878 884 4,900
2021/04/30 869 878 866 878 4,200
2021/04/28 864 868 863 863 3,100
2021/04/27 877 877 861 863 8,000
2021/04/26 900 906 864 877 46,700
2021/04/23 857 857 849 849 1,800
2021/04/22 854 860 846 846 3,200
2021/04/21 856 863 855 859 1,400
2021/04/20 857 863 857 859 1,800
2021/04/19 859 861 858 861 1,000
2021/04/16 857 859 857 859 200
2021/04/15 859 860 859 860 300
2021/04/14 866 866 860 860 2,600
2021/04/13 862 865 858 865 3,000
2021/04/12 848 853 848 853 1,100
2021/04/09 845 849 844 848 2,800
2021/04/08 847 854 845 845 3,700
2021/04/07 850 851 846 849 2,500
2021/04/06 861 861 844 845 4,100
2021/04/05 855 859 855 858 2,400
2021/04/02 853 861 853 855 500
2021/04/01 850 858 850 853 1,500
2021/03/31 845 853 845 853 2,700
2021/03/30 851 852 840 844 5,300
2021/03/29 870 870 865 870 5,000
2021/03/26 871 871 851 870 7,700
2021/03/25 851 871 848 871 3,700
2021/03/24 856 856 845 847 5,000
2021/03/23 860 860 853 853 3,100
2021/03/22 862 862 853 862 7,800
2021/03/19 869 871 861 866 4,700
2021/03/18 865 872 865 872 3,000
2021/03/17 852 859 852 859 2,800
2021/03/16 869 869 851 853 6,500
2021/03/15 856 868 856 864 6,000
2021/03/12 866 866 850 860 9,200
2021/03/11 865 870 865 866 2,400
2021/03/10 870 870 863 865 2,300
2021/03/09 856 870 856 870 3,400
2021/03/08 841 850 841 850 3,200
2021/03/05 844 844 837 844 2,400
2021/03/04 840 846 831 846 5,000
2021/03/03 831 840 831 840 2,300
2021/03/02 835 835 830 831 1,900
2021/03/01 840 840 830 835 3,300
2021/02/26 837 837 832 834 5,000
2021/02/25 833 834 829 829 2,700
2021/02/24 834 834 830 832 1,300
2021/02/22 834 834 830 832 1,900
2021/02/19 826 830 826 830 800
2021/02/18 828 833 826 826 3,200
2021/02/17 830 833 828 828 2,400
2021/02/16 838 838 827 833 4,100
2021/02/15 829 834 825 834 6,400
2021/02/12 834 838 823 828 12,400
2021/02/10 821 825 815 821 4,600
2021/02/09 815 815 812 815 3,100
2021/02/08 820 820 812 818 4,400
2021/02/05 815 821 811 813 6,400
2021/02/04 813 815 812 813 1,800
2021/02/03 821 821 811 815 2,300
2021/02/02 813 813 813 813 1,100
2021/02/01 809 814 806 808 3,000
2021/01/29 809 809 807 809 1,000
2021/01/28 821 821 806 808 14,700
2021/01/27 836 836 800 821 9,000
2021/01/26 881 881 830 836 21,500
2021/01/25 852 867 850 866 4,900
2021/01/22 852 855 852 853 700
2021/01/21 852 857 852 852 1,400
2021/01/20 849 855 849 852 700
2021/01/19 843 857 842 849 2,700
2021/01/18 832 844 832 843 4,000
2021/01/15 849 863 849 857 3,500
2021/01/14 851 856 850 856 3,200
2021/01/13 871 875 841 857 12,100
2021/01/12 874 874 871 873 1,400
2021/01/08 870 874 852 874 9,100
2021/01/07 861 871 861 868 2,300
2021/01/06 869 870 869 870 600
2021/01/05 861 876 861 869 600
2021/01/04 867 868 861 861 1,700

このページの先頭へ