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 |
|---|---|---|---|---|---|
| 2024/12/30 | 840 | 844 | 840 | 844 | 1,700 |
| 2024/12/27 | 834 | 844 | 834 | 840 | 3,200 |
| 2024/12/26 | 835 | 839 | 832 | 839 | 7,300 |
| 2024/12/25 | 832 | 835 | 831 | 835 | 4,000 |
| 2024/12/24 | 835 | 837 | 827 | 832 | 4,900 |
| 2024/12/23 | 839 | 840 | 835 | 835 | 6,200 |
| 2024/12/20 | 835 | 839 | 835 | 839 | 2,700 |
| 2024/12/19 | 833 | 836 | 830 | 835 | 6,900 |
| 2024/12/18 | 835 | 836 | 830 | 833 | 6,000 |
| 2024/12/17 | 832 | 836 | 832 | 835 | 13,800 |
| 2024/12/16 | 823 | 835 | 823 | 833 | 9,100 |
| 2024/12/13 | 824 | 828 | 823 | 823 | 9,500 |
| 2024/12/12 | 833 | 834 | 820 | 825 | 17,200 |
| 2024/12/11 | 845 | 846 | 832 | 834 | 12,700 |
| 2024/12/10 | 841 | 842 | 834 | 842 | 8,400 |
| 2024/12/09 | 845 | 848 | 842 | 842 | 4,500 |
| 2024/12/06 | 846 | 846 | 843 | 845 | 2,600 |
| 2024/12/05 | 843 | 850 | 843 | 850 | 2,600 |
| 2024/12/04 | 838 | 843 | 835 | 843 | 7,900 |
| 2024/12/03 | 835 | 843 | 835 | 838 | 6,800 |
| 2024/12/02 | 836 | 837 | 834 | 835 | 4,100 |
| 2024/11/29 | 840 | 843 | 830 | 835 | 10,000 |
| 2024/11/28 | 839 | 845 | 836 | 841 | 4,300 |
| 2024/11/27 | 847 | 847 | 838 | 845 | 5,700 |
| 2024/11/26 | 857 | 860 | 842 | 851 | 8,600 |
| 2024/11/25 | 856 | 870 | 855 | 857 | 7,900 |
| 2024/11/22 | 861 | 861 | 860 | 860 | 1,200 |
| 2024/11/21 | 854 | 861 | 852 | 859 | 3,600 |
| 2024/11/20 | 851 | 853 | 849 | 852 | 5,700 |
| 2024/11/19 | 855 | 855 | 850 | 851 | 2,100 |
| 2024/11/18 | 851 | 852 | 850 | 852 | 1,400 |
| 2024/11/15 | 854 | 857 | 851 | 856 | 2,700 |
| 2024/11/14 | 856 | 857 | 855 | 856 | 3,900 |
| 2024/11/13 | 855 | 857 | 851 | 855 | 1,800 |
| 2024/11/12 | 852 | 857 | 852 | 855 | 1,600 |
| 2024/11/11 | 851 | 851 | 841 | 851 | 8,000 |
| 2024/11/08 | 837 | 851 | 837 | 851 | 3,500 |
| 2024/11/07 | 840 | 840 | 832 | 835 | 4,500 |
| 2024/11/06 | 834 | 850 | 834 | 842 | 4,700 |
| 2024/11/05 | 832 | 835 | 827 | 833 | 3,700 |
| 2024/11/01 | 839 | 839 | 828 | 834 | 6,700 |
| 2024/10/31 | 832 | 842 | 820 | 839 | 15,600 |
| 2024/10/30 | 859 | 861 | 831 | 831 | 43,300 |
| 2024/10/29 | 858 | 864 | 858 | 863 | 3,300 |
| 2024/10/28 | 866 | 869 | 856 | 860 | 8,700 |
| 2024/10/25 | 873 | 873 | 868 | 868 | 2,300 |
| 2024/10/24 | 879 | 880 | 873 | 875 | 4,700 |
| 2024/10/23 | 884 | 884 | 878 | 878 | 3,000 |
| 2024/10/22 | 884 | 891 | 884 | 884 | 3,500 |
| 2024/10/21 | 881 | 883 | 881 | 883 | 1,100 |
| 2024/10/18 | 884 | 887 | 881 | 881 | 2,000 |
| 2024/10/17 | 892 | 893 | 883 | 884 | 3,400 |
| 2024/10/16 | 876 | 900 | 876 | 893 | 5,600 |
| 2024/10/15 | 880 | 886 | 876 | 876 | 9,400 |
| 2024/10/11 | 899 | 901 | 878 | 880 | 11,700 |
| 2024/10/10 | 912 | 912 | 898 | 899 | 7,100 |
| 2024/10/09 | 915 | 915 | 910 | 910 | 4,800 |
| 2024/10/08 | 915 | 919 | 915 | 915 | 2,600 |
| 2024/10/07 | 918 | 918 | 915 | 915 | 2,400 |
| 2024/10/04 | 921 | 923 | 917 | 917 | 2,700 |
| 2024/10/03 | 921 | 925 | 920 | 921 | 5,100 |
| 2024/10/02 | 926 | 929 | 920 | 920 | 6,300 |
| 2024/10/01 | 923 | 926 | 919 | 926 | 6,200 |
| 2024/09/30 | 912 | 926 | 912 | 923 | 6,700 |
| 2024/09/27 | 919 | 928 | 919 | 927 | 46,000 |
| 2024/09/26 | 926 | 930 | 915 | 919 | 101,100 |
| 2024/09/25 | 932 | 933 | 926 | 926 | 19,300 |
| 2024/09/24 | 932 | 932 | 925 | 932 | 15,800 |
| 2024/09/20 | 925 | 930 | 925 | 929 | 6,100 |
| 2024/09/19 | 924 | 928 | 924 | 927 | 6,400 |
| 2024/09/18 | 927 | 935 | 925 | 928 | 8,300 |
| 2024/09/17 | 930 | 930 | 924 | 927 | 6,100 |
| 2024/09/13 | 931 | 931 | 928 | 929 | 4,100 |
| 2024/09/12 | 930 | 935 | 930 | 931 | 4,900 |
| 2024/09/11 | 931 | 932 | 926 | 929 | 5,700 |
| 2024/09/10 | 931 | 931 | 926 | 931 | 4,000 |
| 2024/09/09 | 931 | 935 | 923 | 929 | 5,600 |
| 2024/09/06 | 936 | 940 | 936 | 939 | 3,300 |
| 2024/09/05 | 942 | 945 | 936 | 936 | 23,400 |
| 2024/09/04 | 945 | 950 | 938 | 942 | 8,500 |
| 2024/09/03 | 951 | 953 | 945 | 947 | 7,100 |
| 2024/09/02 | 949 | 951 | 946 | 951 | 3,800 |
| 2024/08/30 | 948 | 950 | 946 | 949 | 4,800 |
| 2024/08/29 | 944 | 947 | 944 | 945 | 3,000 |
| 2024/08/28 | 942 | 945 | 939 | 943 | 4,300 |
| 2024/08/27 | 940 | 943 | 939 | 942 | 1,500 |
| 2024/08/26 | 938 | 940 | 933 | 940 | 3,200 |
| 2024/08/23 | 940 | 940 | 931 | 938 | 3,200 |
| 2024/08/22 | 930 | 939 | 930 | 938 | 2,900 |
| 2024/08/21 | 928 | 943 | 927 | 932 | 6,200 |
| 2024/08/20 | 918 | 928 | 917 | 928 | 3,200 |
| 2024/08/19 | 919 | 920 | 917 | 918 | 1,600 |
| 2024/08/16 | 936 | 936 | 920 | 920 | 6,400 |
| 2024/08/15 | 931 | 933 | 929 | 929 | 1,800 |
| 2024/08/14 | 930 | 930 | 929 | 929 | 2,700 |
| 2024/08/13 | 918 | 929 | 917 | 925 | 5,800 |
| 2024/08/09 | 913 | 920 | 907 | 918 | 7,400 |
| 2024/08/08 | 908 | 914 | 902 | 910 | 3,300 |
| 2024/08/07 | 895 | 908 | 888 | 908 | 7,500 |
| 2024/08/06 | 856 | 911 | 856 | 904 | 8,300 |
| 2024/08/05 | 922 | 922 | 842 | 842 | 16,800 |
| 2024/08/02 | 929 | 929 | 920 | 921 | 9,600 |
| 2024/08/01 | 937 | 937 | 924 | 929 | 5,900 |
| 2024/07/31 | 930 | 938 | 926 | 937 | 5,400 |
| 2024/07/30 | 954 | 954 | 918 | 918 | 26,900 |
| 2024/07/29 | 954 | 954 | 950 | 954 | 1,900 |
| 2024/07/26 | 950 | 954 | 949 | 950 | 4,200 |
| 2024/07/25 | 946 | 948 | 945 | 946 | 1,400 |
| 2024/07/24 | 953 | 953 | 943 | 945 | 2,300 |
| 2024/07/23 | 950 | 952 | 943 | 952 | 3,500 |
| 2024/07/22 | 950 | 952 | 947 | 952 | 2,900 |
| 2024/07/19 | 950 | 952 | 939 | 941 | 3,700 |
| 2024/07/18 | 949 | 953 | 940 | 948 | 8,200 |
| 2024/07/17 | 951 | 953 | 950 | 952 | 2,300 |
| 2024/07/16 | 953 | 953 | 950 | 953 | 5,100 |
| 2024/07/12 | 949 | 956 | 948 | 953 | 1,900 |
| 2024/07/11 | 943 | 950 | 943 | 949 | 3,200 |
| 2024/07/10 | 950 | 951 | 943 | 943 | 5,900 |
| 2024/07/09 | 954 | 961 | 950 | 950 | 4,400 |
| 2024/07/08 | 962 | 962 | 952 | 954 | 3,500 |
| 2024/07/05 | 962 | 965 | 960 | 960 | 2,100 |
| 2024/07/04 | 963 | 965 | 960 | 960 | 2,400 |
| 2024/07/03 | 962 | 965 | 960 | 960 | 3,700 |
| 2024/07/02 | 964 | 965 | 962 | 962 | 2,900 |
| 2024/07/01 | 967 | 967 | 963 | 964 | 1,300 |
| 2024/06/28 | 965 | 967 | 960 | 963 | 3,400 |
| 2024/06/27 | 973 | 975 | 963 | 968 | 40,900 |
| 2024/06/26 | 955 | 962 | 953 | 958 | 9,800 |
| 2024/06/25 | 949 | 954 | 945 | 954 | 6,500 |
| 2024/06/24 | 944 | 949 | 944 | 949 | 7,900 |
| 2024/06/21 | 941 | 946 | 941 | 944 | 2,100 |
| 2024/06/20 | 944 | 944 | 941 | 942 | 1,800 |
| 2024/06/19 | 936 | 948 | 935 | 944 | 4,800 |
| 2024/06/18 | 941 | 941 | 937 | 937 | 2,500 |
| 2024/06/17 | 944 | 944 | 936 | 941 | 3,400 |
| 2024/06/14 | 943 | 943 | 935 | 941 | 4,200 |
| 2024/06/13 | 943 | 943 | 934 | 943 | 2,900 |
| 2024/06/12 | 941 | 942 | 935 | 938 | 3,800 |
| 2024/06/11 | 941 | 941 | 937 | 941 | 5,900 |
| 2024/06/10 | 930 | 937 | 930 | 937 | 3,900 |
| 2024/06/07 | 932 | 935 | 929 | 933 | 4,000 |
| 2024/06/06 | 929 | 933 | 922 | 930 | 2,300 |
| 2024/06/05 | 925 | 932 | 923 | 929 | 4,700 |
| 2024/06/04 | 921 | 925 | 920 | 923 | 2,500 |
| 2024/06/03 | 927 | 927 | 918 | 923 | 4,100 |
| 2024/05/31 | 924 | 924 | 917 | 921 | 5,200 |
| 2024/05/30 | 925 | 927 | 919 | 919 | 6,600 |
| 2024/05/29 | 927 | 934 | 925 | 925 | 4,400 |
| 2024/05/28 | 930 | 933 | 928 | 931 | 1,100 |
| 2024/05/27 | 935 | 935 | 929 | 933 | 4,100 |
| 2024/05/24 | 932 | 932 | 928 | 932 | 1,800 |
| 2024/05/23 | 929 | 930 | 927 | 930 | 1,500 |
| 2024/05/22 | 926 | 934 | 925 | 926 | 10,500 |
| 2024/05/21 | 929 | 931 | 925 | 927 | 3,800 |
| 2024/05/20 | 929 | 931 | 925 | 931 | 6,000 |
| 2024/05/17 | 924 | 930 | 920 | 925 | 7,600 |
| 2024/05/16 | 932 | 935 | 924 | 924 | 7,600 |
| 2024/05/15 | 934 | 934 | 930 | 932 | 2,500 |
| 2024/05/14 | 936 | 936 | 934 | 934 | 3,800 |
| 2024/05/13 | 927 | 935 | 927 | 935 | 2,200 |
| 2024/05/10 | 930 | 930 | 927 | 927 | 1,700 |
| 2024/05/09 | 934 | 934 | 930 | 931 | 3,000 |
| 2024/05/08 | 923 | 930 | 923 | 926 | 7,600 |
| 2024/05/07 | 924 | 928 | 923 | 923 | 3,700 |
| 2024/05/02 | 926 | 930 | 922 | 924 | 4,100 |
| 2024/05/01 | 924 | 929 | 916 | 924 | 4,300 |
| 2024/04/30 | 915 | 924 | 915 | 924 | 3,900 |
| 2024/04/26 | 929 | 929 | 914 | 914 | 23,800 |
| 2024/04/25 | 929 | 929 | 927 | 929 | 3,000 |
| 2024/04/24 | 925 | 929 | 925 | 929 | 3,400 |
| 2024/04/23 | 926 | 926 | 923 | 923 | 1,500 |
| 2024/04/22 | 925 | 926 | 921 | 921 | 5,700 |
| 2024/04/19 | 926 | 930 | 920 | 921 | 3,800 |
| 2024/04/18 | 923 | 927 | 923 | 926 | 1,100 |
| 2024/04/17 | 925 | 926 | 922 | 922 | 4,400 |
| 2024/04/16 | 928 | 930 | 925 | 925 | 3,300 |
| 2024/04/15 | 932 | 932 | 928 | 928 | 5,100 |
| 2024/04/12 | 938 | 939 | 932 | 932 | 3,500 |
| 2024/04/11 | 936 | 943 | 933 | 937 | 3,600 |
| 2024/04/10 | 938 | 944 | 936 | 936 | 3,000 |
| 2024/04/09 | 935 | 939 | 935 | 939 | 1,700 |
| 2024/04/08 | 940 | 940 | 934 | 935 | 3,600 |
| 2024/04/05 | 940 | 941 | 931 | 937 | 2,100 |
| 2024/04/04 | 935 | 936 | 935 | 936 | 2,700 |
| 2024/04/03 | 930 | 944 | 927 | 932 | 3,400 |
| 2024/04/02 | 935 | 937 | 928 | 931 | 2,700 |
| 2024/04/01 | 939 | 939 | 929 | 935 | 5,700 |
| 2024/03/29 | 932 | 943 | 930 | 939 | 7,100 |
| 2024/03/28 | 916 | 942 | 915 | 932 | 9,900 |
| 2024/03/27 | 941 | 950 | 941 | 947 | 8,700 |
| 2024/03/26 | 946 | 946 | 936 | 941 | 8,000 |
| 2024/03/25 | 943 | 946 | 942 | 944 | 5,100 |
| 2024/03/22 | 946 | 946 | 936 | 943 | 5,300 |
| 2024/03/21 | 943 | 946 | 943 | 945 | 4,700 |
| 2024/03/19 | 934 | 943 | 934 | 940 | 3,200 |
| 2024/03/18 | 935 | 938 | 933 | 934 | 1,800 |
| 2024/03/15 | 933 | 935 | 933 | 935 | 1,700 |
| 2024/03/14 | 936 | 936 | 931 | 935 | 6,700 |
| 2024/03/13 | 938 | 938 | 935 | 936 | 2,200 |
| 2024/03/12 | 935 | 935 | 932 | 935 | 1,900 |
| 2024/03/11 | 933 | 938 | 933 | 935 | 3,100 |
| 2024/03/08 | 937 | 938 | 932 | 933 | 3,800 |
| 2024/03/07 | 938 | 940 | 933 | 937 | 3,000 |
| 2024/03/06 | 931 | 938 | 931 | 935 | 3,300 |
| 2024/03/05 | 930 | 932 | 930 | 931 | 3,500 |
| 2024/03/04 | 934 | 937 | 930 | 930 | 4,400 |
| 2024/03/01 | 932 | 938 | 932 | 934 | 2,600 |
| 2024/02/29 | 931 | 935 | 931 | 932 | 3,100 |
| 2024/02/28 | 930 | 938 | 930 | 931 | 6,800 |
| 2024/02/27 | 933 | 935 | 930 | 932 | 3,800 |
| 2024/02/26 | 937 | 941 | 933 | 935 | 9,200 |
| 2024/02/22 | 937 | 937 | 929 | 936 | 4,300 |
| 2024/02/21 | 937 | 937 | 928 | 928 | 11,900 |
| 2024/02/20 | 932 | 932 | 922 | 925 | 8,500 |
| 2024/02/19 | 937 | 937 | 920 | 927 | 15,600 |
| 2024/02/16 | 932 | 937 | 928 | 937 | 7,900 |
| 2024/02/15 | 936 | 937 | 929 | 932 | 10,300 |
| 2024/02/14 | 938 | 940 | 933 | 936 | 8,100 |
| 2024/02/13 | 933 | 939 | 932 | 939 | 7,200 |
| 2024/02/09 | 937 | 942 | 929 | 932 | 27,100 |
| 2024/02/08 | 946 | 947 | 940 | 946 | 14,600 |
| 2024/02/07 | 947 | 951 | 945 | 946 | 4,800 |
| 2024/02/06 | 945 | 949 | 944 | 948 | 5,400 |
| 2024/02/05 | 945 | 945 | 942 | 942 | 4,900 |
| 2024/02/02 | 942 | 945 | 942 | 945 | 1,600 |
| 2024/02/01 | 949 | 949 | 940 | 940 | 9,200 |
| 2024/01/31 | 944 | 945 | 940 | 944 | 6,500 |
| 2024/01/30 | 953 | 953 | 940 | 940 | 33,000 |
| 2024/01/29 | 949 | 953 | 946 | 953 | 4,600 |
| 2024/01/26 | 952 | 952 | 944 | 945 | 5,600 |
| 2024/01/25 | 944 | 948 | 944 | 948 | 4,000 |
| 2024/01/24 | 944 | 946 | 942 | 944 | 5,400 |
| 2024/01/23 | 944 | 947 | 944 | 944 | 5,000 |
| 2024/01/22 | 942 | 947 | 942 | 944 | 5,800 |
| 2024/01/19 | 944 | 946 | 941 | 942 | 9,600 |
| 2024/01/18 | 951 | 951 | 944 | 944 | 6,500 |
| 2024/01/17 | 945 | 951 | 944 | 948 | 7,900 |
| 2024/01/16 | 956 | 957 | 945 | 945 | 7,800 |
| 2024/01/15 | 950 | 954 | 948 | 952 | 9,100 |
| 2024/01/12 | 957 | 957 | 948 | 948 | 5,100 |
| 2024/01/11 | 958 | 959 | 943 | 955 | 15,400 |
| 2024/01/10 | 970 | 970 | 950 | 956 | 14,700 |
| 2024/01/09 | 957 | 970 | 957 | 970 | 5,800 |
| 2024/01/05 | 951 | 956 | 950 | 956 | 4,600 |
| 2024/01/04 | 947 | 953 | 946 | 951 | 6,100 |