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
2026/06/24 1,024 1,034 1,017 1,021 3,400
2026/06/23 1,035 1,046 1,023 1,024 3,200
2026/06/22 1,005 1,035 1,005 1,034 12,100
2026/06/19 1,017 1,020 1,000 1,005 5,900
2026/06/18 1,009 1,021 1,003 1,017 11,300
2026/06/17 1,012 1,035 1,001 1,020 8,900
2026/06/16 1,020 1,020 997 997 9,000
2026/06/15 1,018 1,038 999 1,000 20,200
2026/06/12 992 1,021 992 1,015 7,900
2026/06/11 1,001 1,001 983 987 20,400
2026/06/10 1,004 1,011 993 1,000 11,700
2026/06/09 1,003 1,027 998 999 11,500
2026/06/08 1,006 1,020 996 1,006 9,900
2026/06/05 1,000 1,048 1,000 1,027 9,700
2026/06/04 983 1,013 982 1,002 15,800
2026/06/03 1,003 1,005 982 993 23,800
2026/06/02 997 1,016 981 1,005 17,700
2026/06/01 1,032 1,032 980 991 33,500
2026/05/29 1,039 1,050 1,021 1,022 12,700
2026/05/28 1,028 1,048 1,028 1,036 11,600
2026/05/27 1,039 1,039 1,022 1,022 5,900
2026/05/26 1,024 1,042 1,023 1,039 6,900
2026/05/25 1,055 1,079 1,018 1,018 18,800
2026/05/22 1,082 1,082 1,054 1,054 19,700
2026/05/21 1,042 1,079 1,035 1,063 48,600
2026/05/20 1,027 1,032 1,010 1,012 15,600
2026/05/19 1,029 1,055 1,024 1,027 20,500
2026/05/18 1,033 1,033 1,012 1,029 22,800
2026/05/15 1,038 1,061 1,032 1,033 20,900
2026/05/14 1,073 1,074 1,040 1,040 31,200
2026/05/13 1,069 1,078 1,057 1,060 18,100
2026/05/12 1,083 1,099 1,058 1,069 40,100
2026/05/11 1,083 1,104 1,083 1,094 99,600
2026/05/08 1,361 1,376 1,076 1,083 115,200
2026/05/07 1,370 1,378 1,327 1,376 9,900
2026/05/01 1,354 1,369 1,347 1,347 3,900
2026/04/30 1,325 1,358 1,325 1,352 4,900
2026/04/28 1,329 1,351 1,322 1,344 2,600
2026/04/27 1,341 1,341 1,312 1,328 16,700
2026/04/24 1,385 1,385 1,349 1,349 6,300
2026/04/23 1,363 1,365 1,350 1,355 3,600
2026/04/22 1,370 1,379 1,351 1,351 2,500
2026/04/21 1,402 1,416 1,365 1,371 8,400
2026/04/20 1,323 1,405 1,323 1,399 21,900
2026/04/17 1,329 1,329 1,315 1,317 2,700
2026/04/16 1,316 1,325 1,312 1,312 3,000
2026/04/15 1,334 1,357 1,323 1,323 3,300
2026/04/14 1,333 1,387 1,333 1,338 8,800
2026/04/13 1,352 1,375 1,321 1,325 7,200
2026/04/10 1,372 1,373 1,351 1,351 2,000
2026/04/09 1,416 1,418 1,356 1,370 10,000
2026/04/08 1,352 1,406 1,352 1,404 7,900
2026/04/07 1,376 1,383 1,350 1,350 5,600
2026/04/06 1,339 1,379 1,339 1,364 12,400
2026/04/03 1,307 1,392 1,307 1,331 18,200
2026/03/27 1,421 1,421 1,368 1,391 13,100
2026/03/26 1,457 1,459 1,414 1,420 12,000
2026/03/25 1,434 1,476 1,434 1,448 15,200
2026/03/24 1,430 1,430 1,406 1,421 8,300
2026/03/23 1,421 1,422 1,365 1,400 24,000
2026/03/19 1,514 1,514 1,440 1,443 6,200
2026/03/18 1,517 1,527 1,501 1,515 7,800
2026/03/17 1,534 1,541 1,514 1,517 3,100
2026/03/16 1,580 1,582 1,514 1,514 11,600
2026/03/13 1,520 1,565 1,519 1,547 10,000
2026/03/12 1,530 1,543 1,498 1,521 9,900
2026/03/11 1,544 1,568 1,530 1,530 8,900
2026/03/10 1,550 1,550 1,496 1,504 13,400
2026/03/09 1,434 1,523 1,414 1,523 18,700
2026/03/06 1,504 1,534 1,470 1,534 12,300
2026/03/05 1,487 1,567 1,485 1,504 20,200
2026/03/04 1,501 1,537 1,419 1,457 41,800
2026/03/03 1,652 1,667 1,543 1,567 17,400
2026/03/02 1,640 1,679 1,631 1,631 7,000
2026/02/27 1,640 1,687 1,640 1,684 7,300
2026/02/26 1,645 1,656 1,643 1,647 5,800
2026/02/25 1,652 1,660 1,625 1,641 9,300
2026/02/24 1,649 1,653 1,620 1,645 12,400
2026/02/20 1,677 1,686 1,650 1,660 11,200
2026/02/19 1,713 1,713 1,674 1,686 7,000
2026/02/18 1,748 1,748 1,661 1,702 20,800
2026/02/17 1,687 1,750 1,628 1,749 20,500
2026/02/16 1,630 1,688 1,604 1,687 16,900
2026/02/13 1,663 1,679 1,620 1,620 10,600
2026/02/12 1,632 1,695 1,631 1,673 18,800
2026/02/10 1,691 1,739 1,625 1,634 46,200
2026/02/09 1,734 1,796 1,645 1,699 123,200
2026/02/06 1,600 1,615 1,545 1,574 34,300
2026/02/05 1,549 1,621 1,538 1,621 13,800
2026/02/04 1,515 1,545 1,497 1,538 13,900
2026/02/03 1,481 1,516 1,466 1,500 7,400
2026/02/02 1,431 1,457 1,425 1,451 9,600
2026/01/30 1,459 1,470 1,412 1,431 13,100
2026/01/29 1,502 1,502 1,478 1,489 3,700
2026/01/28 1,530 1,544 1,491 1,502 3,300
2026/01/27 1,515 1,545 1,474 1,530 8,300
2026/01/26 1,548 1,548 1,508 1,530 11,900
2026/01/23 1,600 1,619 1,490 1,548 20,400
2026/01/22 1,552 1,585 1,534 1,585 13,700
2026/01/21 1,545 1,545 1,498 1,512 8,500
2026/01/20 1,505 1,575 1,500 1,555 36,900
2026/01/19 1,450 1,500 1,450 1,497 17,800
2026/01/16 1,403 1,450 1,398 1,450 8,800
2026/01/15 1,405 1,406 1,398 1,403 6,700
2026/01/14 1,407 1,408 1,398 1,405 3,800
2026/01/13 1,404 1,419 1,394 1,394 4,700
2026/01/09 1,370 1,388 1,358 1,380 5,100
2026/01/08 1,373 1,378 1,369 1,370 5,800
2026/01/07 1,400 1,409 1,376 1,384 3,900
2026/01/06 1,366 1,397 1,360 1,394 3,800
2026/01/05 1,357 1,370 1,355 1,366 6,800

このページの先頭へ