ソケッツ(3634)の株価時系列情報
ソケッツ(3634)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 640 | 645 | 619 | 635 | 17,500 |
| 2025/08/07 | 636 | 641 | 625 | 636 | 5,100 |
| 2025/08/06 | 640 | 640 | 632 | 634 | 600 |
| 2025/08/05 | 630 | 650 | 630 | 648 | 3,300 |
| 2025/08/04 | 622 | 622 | 622 | 622 | 100 |
| 2025/08/01 | 615 | 629 | 615 | 625 | 4,200 |
| 2025/07/31 | 612 | 612 | 612 | 612 | 100 |
| 2025/07/30 | 615 | 615 | 604 | 614 | 1,500 |
| 2025/07/29 | 612 | 612 | 612 | 612 | 200 |
| 2025/07/28 | 607 | 610 | 607 | 609 | 1,000 |
| 2025/07/25 | 613 | 613 | 607 | 607 | 1,000 |
| 2025/07/24 | 609 | 614 | 607 | 612 | 1,200 |
| 2025/07/23 | 607 | 607 | 607 | 607 | 100 |
| 2025/07/22 | 601 | 607 | 597 | 597 | 1,500 |
| 2025/07/17 | 603 | 603 | 603 | 603 | 100 |
| 2025/07/16 | 596 | 613 | 596 | 613 | 800 |
| 2025/07/15 | 605 | 605 | 598 | 600 | 1,300 |
| 2025/07/14 | 605 | 605 | 605 | 605 | 800 |
| 2025/07/11 | 605 | 605 | 605 | 605 | 100 |
| 2025/07/10 | 605 | 612 | 605 | 605 | 2,300 |
| 2025/07/09 | 608 | 614 | 601 | 614 | 4,800 |
| 2025/07/08 | 595 | 606 | 593 | 599 | 3,800 |
| 2025/07/07 | 584 | 595 | 584 | 595 | 800 |
| 2025/07/04 | 596 | 596 | 589 | 589 | 1,200 |
| 2025/07/03 | 602 | 602 | 591 | 596 | 11,100 |
| 2025/07/02 | 572 | 677 | 567 | 602 | 334,000 |
| 2025/07/01 | 574 | 577 | 571 | 577 | 1,900 |
| 2025/06/30 | 565 | 575 | 565 | 566 | 1,400 |
| 2025/06/27 | 565 | 565 | 565 | 565 | 100 |
| 2025/06/26 | 567 | 570 | 563 | 563 | 700 |
| 2025/06/25 | 579 | 579 | 575 | 577 | 2,900 |
| 2025/06/24 | 565 | 576 | 565 | 576 | 300 |
| 2025/06/23 | 568 | 569 | 563 | 563 | 1,100 |
| 2025/06/20 | 558 | 576 | 558 | 573 | 5,800 |
| 2025/06/19 | 565 | 566 | 550 | 554 | 6,200 |
| 2025/06/18 | 567 | 572 | 565 | 566 | 3,400 |
| 2025/06/17 | 570 | 574 | 567 | 567 | 3,700 |
| 2025/06/16 | 571 | 578 | 568 | 570 | 7,000 |
| 2025/06/13 | 572 | 572 | 562 | 571 | 1,800 |
| 2025/06/12 | 575 | 575 | 563 | 572 | 3,300 |
| 2025/06/11 | 567 | 581 | 566 | 575 | 4,400 |
| 2025/06/10 | 569 | 590 | 558 | 567 | 38,200 |
| 2025/06/09 | 574 | 575 | 561 | 569 | 23,400 |
| 2025/06/06 | 635 | 694 | 560 | 567 | 412,000 |
| 2025/06/05 | 543 | 645 | 543 | 639 | 157,600 |
| 2025/06/04 | 549 | 549 | 549 | 549 | 100 |
| 2025/06/03 | 551 | 561 | 551 | 551 | 500 |
| 2025/06/02 | 550 | 550 | 550 | 550 | 400 |
| 2025/05/30 | 550 | 550 | 550 | 550 | 300 |
| 2025/05/29 | 552 | 552 | 552 | 552 | 200 |
| 2025/05/28 | 552 | 552 | 552 | 552 | 600 |
| 2025/05/27 | 552 | 552 | 552 | 552 | 100 |
| 2025/05/26 | 552 | 552 | 552 | 552 | 900 |
| 2025/05/23 | 575 | 575 | 552 | 552 | 1,300 |
| 2025/05/22 | 570 | 570 | 568 | 569 | 400 |
| 2025/05/20 | 539 | 579 | 539 | 579 | 12,200 |
| 2025/05/19 | 532 | 540 | 532 | 539 | 1,100 |
| 2025/05/16 | 557 | 557 | 541 | 541 | 200 |
| 2025/05/15 | 545 | 569 | 544 | 569 | 1,600 |
| 2025/05/14 | 567 | 571 | 545 | 545 | 3,900 |
| 2025/05/13 | 568 | 568 | 550 | 560 | 1,700 |
| 2025/05/12 | 552 | 570 | 552 | 570 | 1,500 |
| 2025/05/09 | 542 | 552 | 542 | 552 | 900 |
| 2025/05/08 | 541 | 552 | 541 | 552 | 600 |
| 2025/05/07 | 546 | 556 | 544 | 544 | 4,100 |
| 2025/05/02 | 556 | 556 | 556 | 556 | 300 |
| 2025/05/01 | 546 | 571 | 546 | 564 | 5,200 |
| 2025/04/30 | 551 | 554 | 544 | 546 | 4,300 |
| 2025/04/28 | 578 | 578 | 578 | 578 | 100 |
| 2025/04/25 | 578 | 578 | 578 | 578 | 700 |
| 2025/04/24 | 580 | 580 | 571 | 578 | 500 |
| 2025/04/23 | 569 | 582 | 559 | 582 | 4,900 |
| 2025/04/22 | 518 | 569 | 518 | 569 | 62,700 |
| 2025/04/21 | 521 | 521 | 517 | 517 | 400 |
| 2025/04/18 | 521 | 521 | 521 | 521 | 300 |
| 2025/04/17 | 525 | 532 | 516 | 516 | 900 |
| 2025/04/16 | 519 | 520 | 515 | 515 | 400 |
| 2025/04/15 | 518 | 518 | 518 | 518 | 400 |
| 2025/04/14 | 524 | 524 | 517 | 517 | 3,800 |
| 2025/04/11 | 511 | 511 | 493 | 498 | 1,500 |
| 2025/04/10 | 541 | 541 | 512 | 513 | 2,400 |
| 2025/04/09 | 509 | 511 | 509 | 511 | 900 |
| 2025/04/08 | 531 | 531 | 508 | 508 | 2,500 |
| 2025/04/07 | 499 | 522 | 462 | 469 | 3,600 |
| 2025/04/04 | 531 | 533 | 497 | 524 | 5,300 |
| 2025/04/03 | 562 | 562 | 532 | 532 | 2,200 |
| 2025/04/02 | 568 | 568 | 562 | 562 | 1,600 |
| 2025/04/01 | 565 | 568 | 563 | 567 | 1,400 |
| 2025/03/31 | 569 | 639 | 554 | 558 | 54,200 |
| 2025/03/28 | 568 | 570 | 562 | 570 | 1,500 |
| 2025/03/27 | 566 | 605 | 565 | 571 | 3,100 |
| 2025/03/26 | 575 | 580 | 575 | 575 | 1,200 |
| 2025/03/25 | 577 | 577 | 576 | 576 | 1,000 |
| 2025/03/24 | 589 | 589 | 574 | 578 | 1,000 |
| 2025/03/21 | 579 | 589 | 579 | 589 | 400 |
| 2025/03/19 | 572 | 573 | 572 | 573 | 200 |
| 2025/03/18 | 569 | 570 | 568 | 570 | 600 |
| 2025/03/17 | 589 | 589 | 579 | 579 | 1,800 |
| 2025/03/14 | 556 | 598 | 551 | 598 | 1,800 |
| 2025/03/13 | 559 | 574 | 554 | 556 | 1,500 |
| 2025/03/12 | 556 | 567 | 555 | 556 | 1,900 |
| 2025/03/11 | 555 | 556 | 550 | 555 | 1,200 |
| 2025/03/10 | 567 | 567 | 556 | 556 | 700 |
| 2025/03/07 | 569 | 570 | 560 | 570 | 600 |
| 2025/03/06 | 578 | 580 | 578 | 579 | 600 |
| 2025/03/05 | 554 | 562 | 554 | 558 | 800 |
| 2025/03/04 | 573 | 579 | 551 | 554 | 2,900 |
| 2025/03/03 | 579 | 584 | 578 | 578 | 1,600 |
| 2025/02/28 | 584 | 590 | 584 | 585 | 3,000 |
| 2025/02/27 | 590 | 591 | 586 | 590 | 2,400 |
| 2025/02/26 | 593 | 598 | 583 | 584 | 4,900 |
| 2025/02/25 | 598 | 598 | 594 | 594 | 700 |
| 2025/02/21 | 599 | 599 | 594 | 596 | 1,000 |
| 2025/02/20 | 608 | 608 | 597 | 597 | 3,100 |
| 2025/02/19 | 606 | 607 | 605 | 607 | 300 |
| 2025/02/18 | 613 | 613 | 612 | 612 | 1,100 |
| 2025/02/17 | 600 | 611 | 600 | 611 | 3,500 |
| 2025/02/14 | 602 | 602 | 602 | 602 | 400 |
| 2025/02/13 | 601 | 605 | 600 | 605 | 1,100 |
| 2025/02/12 | 600 | 605 | 599 | 599 | 2,000 |
| 2025/02/10 | 602 | 608 | 597 | 599 | 6,900 |
| 2025/02/07 | 624 | 636 | 622 | 622 | 7,200 |
| 2025/02/06 | 612 | 620 | 607 | 620 | 2,200 |
| 2025/02/05 | 607 | 612 | 607 | 612 | 1,100 |
| 2025/02/04 | 612 | 615 | 608 | 615 | 2,900 |
| 2025/02/03 | 612 | 612 | 612 | 612 | 600 |
| 2025/01/31 | 611 | 623 | 611 | 613 | 1,300 |
| 2025/01/30 | 616 | 616 | 613 | 613 | 800 |
| 2025/01/28 | 618 | 624 | 612 | 614 | 8,200 |
| 2025/01/27 | 620 | 621 | 617 | 620 | 700 |
| 2025/01/24 | 622 | 623 | 616 | 616 | 800 |
| 2025/01/23 | 616 | 616 | 616 | 616 | 3,600 |
| 2025/01/22 | 620 | 621 | 614 | 614 | 2,600 |
| 2025/01/21 | 619 | 621 | 619 | 620 | 2,000 |
| 2025/01/20 | 624 | 624 | 624 | 624 | 500 |
| 2025/01/17 | 623 | 623 | 623 | 623 | 200 |
| 2025/01/16 | 621 | 623 | 621 | 623 | 1,100 |
| 2025/01/15 | 615 | 618 | 615 | 617 | 500 |
| 2025/01/14 | 621 | 621 | 615 | 615 | 300 |
| 2025/01/10 | 620 | 628 | 620 | 621 | 1,200 |
| 2025/01/09 | 620 | 620 | 620 | 620 | 400 |
| 2025/01/08 | 620 | 620 | 620 | 620 | 300 |
| 2025/01/07 | 617 | 636 | 617 | 622 | 1,700 |
| 2025/01/06 | 615 | 617 | 615 | 616 | 800 |
| 2024/12/30 | 614 | 614 | 613 | 614 | 600 |
| 2024/12/27 | 613 | 616 | 613 | 616 | 1,200 |
| 2024/12/26 | 615 | 615 | 613 | 613 | 2,000 |
| 2024/12/25 | 625 | 625 | 615 | 615 | 3,300 |
| 2024/12/24 | 623 | 623 | 618 | 618 | 1,400 |
| 2024/12/23 | 622 | 630 | 620 | 624 | 3,000 |
| 2024/12/20 | 619 | 622 | 617 | 622 | 1,100 |
| 2024/12/19 | 615 | 616 | 615 | 615 | 700 |
| 2024/12/18 | 617 | 618 | 616 | 616 | 2,700 |
| 2024/12/17 | 620 | 626 | 618 | 618 | 800 |
| 2024/12/16 | 620 | 630 | 619 | 619 | 1,200 |
| 2024/12/13 | 630 | 630 | 623 | 623 | 900 |
| 2024/12/12 | 624 | 628 | 623 | 628 | 1,300 |
| 2024/12/11 | 629 | 630 | 624 | 624 | 1,000 |
| 2024/12/10 | 622 | 631 | 622 | 629 | 1,200 |
| 2024/12/09 | 619 | 629 | 615 | 622 | 7,500 |
| 2024/12/06 | 630 | 630 | 621 | 621 | 5,900 |
| 2024/12/05 | 636 | 636 | 625 | 630 | 6,400 |
| 2024/12/04 | 631 | 637 | 631 | 634 | 3,400 |
| 2024/12/03 | 648 | 657 | 628 | 628 | 20,800 |
| 2024/12/02 | 636 | 652 | 630 | 648 | 22,000 |
| 2024/11/29 | 673 | 708 | 642 | 643 | 89,700 |
| 2024/11/28 | 750 | 797 | 657 | 683 | 276,000 |
| 2024/11/27 | 653 | 750 | 638 | 750 | 450,800 |
| 2024/11/26 | 626 | 726 | 623 | 650 | 221,300 |
| 2024/11/25 | 628 | 630 | 626 | 626 | 900 |
| 2024/11/22 | 622 | 624 | 618 | 624 | 1,100 |
| 2024/11/21 | 616 | 624 | 616 | 624 | 800 |
| 2024/11/20 | 623 | 623 | 623 | 623 | 100 |
| 2024/11/19 | 624 | 627 | 620 | 622 | 1,100 |
| 2024/11/18 | 650 | 650 | 611 | 629 | 11,300 |
| 2024/11/15 | 653 | 659 | 644 | 657 | 3,800 |
| 2024/11/14 | 645 | 658 | 645 | 657 | 1,100 |
| 2024/11/13 | 651 | 674 | 645 | 645 | 3,400 |
| 2024/11/12 | 654 | 656 | 645 | 651 | 3,500 |
| 2024/11/11 | 663 | 665 | 649 | 652 | 4,700 |
| 2024/11/08 | 670 | 680 | 664 | 664 | 1,700 |
| 2024/11/07 | 676 | 680 | 675 | 680 | 700 |
| 2024/11/06 | 662 | 680 | 662 | 680 | 400 |
| 2024/11/05 | 680 | 682 | 670 | 682 | 1,700 |
| 2024/11/01 | 671 | 671 | 671 | 671 | 500 |
| 2024/10/30 | 671 | 671 | 671 | 671 | 300 |
| 2024/10/25 | 665 | 670 | 665 | 670 | 600 |
| 2024/10/24 | 659 | 659 | 657 | 657 | 500 |
| 2024/10/23 | 662 | 664 | 658 | 658 | 1,300 |
| 2024/10/22 | 637 | 659 | 637 | 659 | 700 |
| 2024/10/21 | 650 | 650 | 640 | 640 | 4,600 |
| 2024/10/18 | 660 | 660 | 650 | 660 | 1,600 |
| 2024/10/16 | 651 | 671 | 651 | 670 | 700 |
| 2024/10/15 | 654 | 654 | 654 | 654 | 100 |
| 2024/10/11 | 656 | 660 | 651 | 651 | 1,200 |
| 2024/10/10 | 663 | 663 | 656 | 663 | 2,600 |
| 2024/10/09 | 687 | 687 | 663 | 663 | 1,100 |
| 2024/10/08 | 677 | 677 | 677 | 677 | 100 |
| 2024/10/07 | 674 | 681 | 671 | 681 | 300 |
| 2024/10/04 | 672 | 675 | 665 | 672 | 800 |