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
2023/12/29 948 950 945 945 3,600
2023/12/28 943 948 943 947 2,100
2023/12/27 940 944 940 943 5,000
2023/12/26 944 944 940 940 5,100
2023/12/25 948 948 937 944 10,400
2023/12/22 949 950 947 948 3,600
2023/12/21 950 950 947 948 1,500
2023/12/20 951 952 948 949 4,000
2023/12/19 951 951 948 951 3,700
2023/12/18 953 953 950 953 2,500
2023/12/15 950 957 950 953 2,300
2023/12/14 955 957 951 951 4,700
2023/12/13 958 958 956 957 2,000
2023/12/12 958 958 956 957 2,400
2023/12/11 958 959 953 955 7,200
2023/12/08 951 954 950 950 3,300
2023/12/07 952 953 950 952 1,900
2023/12/06 951 952 948 951 2,000
2023/12/05 948 951 947 950 1,600
2023/12/04 952 952 946 948 3,700
2023/12/01 952 956 951 951 2,200
2023/11/30 952 953 947 952 2,100
2023/11/29 949 951 948 951 1,700
2023/11/28 950 950 948 948 2,800
2023/11/27 957 957 950 950 4,400
2023/11/24 953 956 953 955 2,700
2023/11/22 957 957 952 953 1,600
2023/11/21 957 957 953 957 1,200
2023/11/20 955 960 953 953 1,600
2023/11/17 955 963 947 955 4,000
2023/11/16 955 955 949 949 800
2023/11/15 953 958 950 955 1,800
2023/11/14 953 953 950 952 2,000
2023/11/13 950 954 946 949 2,100
2023/11/10 956 956 943 943 2,900
2023/11/09 950 952 950 952 1,200
2023/11/08 949 955 949 950 7,000
2023/11/07 949 955 949 954 3,000
2023/11/06 952 952 943 949 1,400
2023/11/02 940 949 939 949 4,100
2023/11/01 938 940 934 940 7,100
2023/10/31 937 941 934 938 6,200
2023/10/30 952 956 931 931 34,500
2023/10/27 962 962 951 955 3,900
2023/10/26 960 968 959 962 3,700
2023/10/25 950 959 946 959 9,600
2023/10/24 954 959 944 951 7,200
2023/10/23 953 958 953 954 2,300
2023/10/20 953 957 953 953 4,700
2023/10/19 955 957 952 953 2,100
2023/10/18 950 957 949 957 6,300
2023/10/17 947 957 946 952 4,100
2023/10/16 960 960 944 946 13,700
2023/10/13 968 968 961 961 4,100
2023/10/12 965 972 962 968 5,200
2023/10/11 969 970 961 962 6,700
2023/10/10 970 973 969 969 4,900
2023/10/06 969 976 966 973 4,800
2023/10/05 963 973 963 969 5,600
2023/10/04 964 968 963 963 5,600
2023/10/03 966 972 963 964 4,600
2023/10/02 977 977 964 965 11,300
2023/09/29 977 981 970 970 11,700
2023/09/28 988 1,000 972 984 34,500
2023/09/27 1,008 1,019 1,005 1,018 61,600
2023/09/26 1,007 1,008 1,001 1,008 12,400
2023/09/25 1,006 1,006 997 998 15,900
2023/09/22 1,002 1,009 998 999 9,000
2023/09/21 1,000 1,007 1,000 1,002 4,800
2023/09/20 1,013 1,013 995 1,000 12,600
2023/09/19 1,008 1,017 1,006 1,013 5,500
2023/09/15 1,020 1,025 1,003 1,003 6,800
2023/09/14 1,019 1,025 1,019 1,020 8,200
2023/09/13 1,015 1,019 1,010 1,019 5,400
2023/09/12 1,012 1,015 1,010 1,015 3,400
2023/09/11 1,010 1,012 1,008 1,012 5,100
2023/09/08 1,005 1,010 1,005 1,010 6,300
2023/09/07 1,010 1,010 1,005 1,006 15,400
2023/09/06 1,008 1,008 1,002 1,003 5,600
2023/09/05 1,010 1,010 1,005 1,008 3,600
2023/09/04 1,009 1,011 1,006 1,008 4,900
2023/09/01 999 1,010 999 1,010 6,200
2023/08/31 1,000 1,002 998 999 3,100
2023/08/30 991 999 990 997 7,700
2023/08/29 987 991 985 988 3,500
2023/08/28 980 987 980 987 5,400
2023/08/25 978 980 977 980 3,800
2023/08/24 973 978 972 975 4,700
2023/08/23 973 973 970 973 3,800
2023/08/22 975 976 973 973 1,200
2023/08/21 967 979 967 974 3,500
2023/08/18 974 974 967 967 3,300
2023/08/17 977 977 971 971 2,800
2023/08/16 979 979 974 974 4,200
2023/08/15 979 980 977 979 2,400
2023/08/14 971 978 971 975 6,100
2023/08/10 968 971 964 971 3,800
2023/08/09 968 971 968 968 2,600
2023/08/08 968 970 960 968 4,700
2023/08/07 964 968 962 968 2,500
2023/08/04 963 967 963 964 3,300
2023/08/03 965 969 963 963 5,700
2023/08/02 966 969 965 965 5,500
2023/08/01 961 966 961 966 2,000
2023/07/31 965 965 958 959 4,100
2023/07/28 974 974 952 956 36,500
2023/07/27 972 977 972 974 3,800
2023/07/26 973 975 972 975 4,800
2023/07/25 973 973 971 973 1,700
2023/07/24 970 971 965 968 4,600
2023/07/21 968 969 967 969 2,600
2023/07/20 969 970 968 968 2,500
2023/07/19 968 969 966 966 2,200
2023/07/18 965 972 962 966 7,200
2023/07/14 969 970 965 965 5,500
2023/07/13 968 972 968 969 1,100
2023/07/12 969 970 965 967 2,500
2023/07/11 976 976 967 967 5,700
2023/07/10 975 980 971 971 6,600
2023/07/07 972 975 971 971 2,600
2023/07/06 971 977 970 972 5,900
2023/07/05 969 974 969 971 2,200
2023/07/04 975 976 968 969 6,100
2023/07/03 969 973 969 973 3,000
2023/06/30 970 973 960 965 7,200
2023/06/29 974 974 963 974 5,800
2023/06/28 973 974 968 974 5,100
2023/06/27 968 975 965 971 37,100
2023/06/26 999 999 955 968 84,100
2023/06/23 1,006 1,006 989 1,003 4,500
2023/06/22 998 1,003 995 998 4,600
2023/06/21 998 998 984 996 2,800
2023/06/20 985 998 983 998 2,100
2023/06/19 993 998 980 985 2,300
2023/06/16 981 1,000 978 982 7,500
2023/06/15 978 989 978 980 2,500
2023/06/14 985 985 976 982 4,900
2023/06/13 982 986 975 975 6,200
2023/06/12 983 983 974 982 6,000
2023/06/09 973 973 959 968 8,600
2023/06/08 969 969 958 960 7,100
2023/06/07 976 987 968 969 5,300
2023/06/06 971 981 971 976 3,500
2023/06/05 962 983 962 978 4,800
2023/06/02 963 975 962 962 4,700
2023/06/01 970 971 963 963 2,600
2023/05/31 969 969 963 963 3,600
2023/05/30 978 979 963 963 4,600
2023/05/29 975 975 973 973 1,200
2023/05/26 975 985 970 970 4,600
2023/05/25 973 988 973 975 4,900
2023/05/24 974 974 967 973 1,300
2023/05/23 976 976 966 974 5,100
2023/05/22 980 980 976 976 1,500
2023/05/19 985 985 972 981 3,200
2023/05/18 979 985 977 977 2,100
2023/05/17 987 990 978 979 4,300
2023/05/16 983 987 983 987 2,000
2023/05/15 985 985 981 985 2,700
2023/05/12 983 985 977 985 2,000
2023/05/11 977 982 975 975 2,600
2023/05/10 981 981 977 977 2,400
2023/05/09 991 991 976 981 6,700
2023/05/08 990 1,008 990 994 6,500
2023/05/02 992 996 986 990 3,200
2023/05/01 973 992 970 992 7,100
2023/04/28 962 992 959 973 17,400
2023/04/27 975 983 962 962 25,800
2023/04/26 982 988 975 988 4,900
2023/04/25 965 982 965 979 3,500
2023/04/24 975 979 960 965 6,800
2023/04/21 975 978 973 975 2,900
2023/04/20 978 985 975 975 1,900
2023/04/19 969 975 965 975 4,700
2023/04/18 984 984 969 976 2,300
2023/04/17 983 983 970 972 2,900
2023/04/14 994 994 973 974 6,300
2023/04/13 980 982 978 982 3,300
2023/04/12 969 978 962 978 3,000
2023/04/11 962 969 953 969 4,600
2023/04/10 954 962 952 953 3,700
2023/04/07 951 966 950 954 2,900
2023/04/06 962 968 955 957 4,500
2023/04/05 972 972 956 962 5,200
2023/04/04 975 976 962 972 6,100
2023/04/03 986 990 975 975 4,800
2023/03/31 999 1,000 984 1,000 5,300
2023/03/30 979 1,005 973 1,005 6,900
2023/03/29 997 999 976 999 6,900
2023/03/28 988 997 981 997 2,100
2023/03/27 997 997 988 988 6,100
2023/03/24 987 997 987 997 2,200
2023/03/23 987 987 982 987 1,100
2023/03/22 967 987 967 987 2,500
2023/03/20 970 971 965 965 3,400
2023/03/17 990 992 965 971 11,500
2023/03/16 976 985 976 985 2,600
2023/03/15 987 994 976 976 8,600
2023/03/14 995 995 978 978 3,800
2023/03/13 1,005 1,005 990 1,002 4,600
2023/03/10 1,007 1,007 1,000 1,005 5,700
2023/03/09 1,011 1,016 998 1,006 8,100
2023/03/08 1,007 1,020 1,000 1,020 5,800
2023/03/07 1,004 1,014 1,001 1,014 5,900
2023/03/06 985 1,020 983 1,010 12,400
2023/03/03 977 981 973 981 4,600
2023/03/02 965 975 961 969 3,800
2023/03/01 961 980 960 969 5,500
2023/02/28 988 988 965 965 4,300
2023/02/27 974 980 965 979 4,900
2023/02/24 964 971 963 970 4,400
2023/02/22 960 968 960 964 3,500
2023/02/21 958 965 958 960 2,600
2023/02/20 957 958 950 958 2,000
2023/02/17 946 957 946 951 4,700
2023/02/16 949 950 948 950 3,500
2023/02/15 949 955 946 946 2,700
2023/02/14 948 950 945 949 5,600
2023/02/13 949 949 947 948 900
2023/02/10 950 954 949 949 4,000
2023/02/09 948 951 942 942 3,200
2023/02/08 942 948 942 944 1,400
2023/02/07 948 949 940 945 1,900
2023/02/06 944 954 942 942 3,500
2023/02/03 943 948 943 948 1,500
2023/02/02 943 943 935 937 3,000
2023/02/01 942 944 937 943 1,000
2023/01/31 930 943 930 932 3,600
2023/01/30 948 954 928 930 22,700
2023/01/27 951 951 942 948 3,900
2023/01/26 947 957 947 957 3,000
2023/01/25 949 957 945 956 6,600
2023/01/24 945 948 945 946 2,500
2023/01/23 942 949 942 949 2,700
2023/01/20 941 945 941 942 2,100
2023/01/19 939 943 939 942 2,600
2023/01/18 939 940 931 932 3,000
2023/01/17 939 939 931 938 1,400
2023/01/16 937 937 930 930 5,300
2023/01/13 933 937 932 933 3,600
2023/01/12 942 947 940 940 3,200
2023/01/11 943 944 939 939 1,600
2023/01/10 942 946 936 937 3,300
2023/01/06 931 942 930 942 1,500
2023/01/05 940 940 930 930 2,500
2023/01/04 943 945 938 938 1,300

このページの先頭へ