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
2012/12/28 960 960 943 960 1,100
2012/12/27 948 948 948 948 200
2012/12/26 941 941 941 941 100
2012/12/25 953 999 935 936 10,300
2012/12/21 945 973 901 968 8,100
2012/12/20 961 961 943 945 1,500
2012/12/19 960 960 946 948 1,400
2012/12/18 1,007 1,007 962 963 700
2012/12/17 932 932 932 932 100
2012/12/14 945 945 945 945 100
2012/12/13 1,000 1,000 900 945 5,900
2012/12/11 999 999 999 999 100
2012/12/10 978 990 975 990 800
2012/12/07 975 1,025 970 993 1,600
2012/12/06 1,000 1,000 1,000 1,000 200
2012/12/04 1,000 1,000 995 995 400
2012/12/03 1,010 1,010 1,010 1,010 200
2012/11/30 1,000 1,000 1,000 1,000 100
2012/11/29 1,000 1,030 1,000 1,030 900
2012/11/27 1,010 1,010 1,000 1,000 700
2012/11/26 1,010 1,020 1,010 1,010 900
2012/11/22 1,010 1,010 1,010 1,010 700
2012/11/21 1,000 1,000 1,000 1,000 500
2012/11/20 998 998 998 998 100
2012/11/15 955 1,000 955 1,000 700
2012/11/13 965 1,050 965 1,000 2,800
2012/11/12 952 952 951 951 600
2012/11/09 971 971 960 960 800
2012/11/08 970 1,030 970 998 1,100
2012/11/07 1,048 1,048 988 1,000 1,300
2012/11/06 1,050 1,050 1,029 1,050 1,400
2012/11/05 1,039 1,050 1,000 1,050 2,200
2012/11/02 965 1,030 965 1,030 5,200
2012/11/01 980 980 980 980 500
2012/10/31 971 985 893 985 6,900
2012/10/30 950 1,000 950 1,000 1,700
2012/10/29 980 980 970 970 400
2012/10/26 1,020 1,020 980 980 1,100
2012/10/25 1,039 1,045 1,030 1,030 2,200
2012/10/24 1,020 1,040 1,000 1,020 2,600
2012/10/23 1,039 1,050 1,010 1,020 5,700
2012/10/22 925 1,039 925 1,038 6,900
2012/10/19 885 920 885 920 400
2012/10/18 947 947 890 891 1,700
2012/10/17 970 970 900 902 6,400
2012/10/16 910 985 910 985 7,200
2012/10/15 835 835 835 835 100
2012/10/09 848 848 848 848 100
2012/10/02 805 805 805 805 300
2012/09/28 830 830 806 806 300
2012/09/27 855 855 855 855 100
2012/09/26 850 850 850 850 300
2012/09/25 830 830 830 830 500
2012/09/24 830 830 830 830 200
2012/09/21 830 890 830 830 300
2012/09/20 860 860 860 860 200
2012/09/19 860 860 860 860 100
2012/09/07 850 865 850 860 4,200
2012/09/06 819 830 819 830 300
2012/09/04 780 790 770 775 3,000
2012/09/03 785 785 780 780 2,100
2012/08/31 780 780 765 765 500
2012/08/30 795 795 795 795 200
2012/08/24 825 825 825 825 400
2012/08/23 795 795 795 795 9,900
2012/08/22 780 780 780 780 100
2012/08/20 830 830 786 786 500
2012/08/07 785 785 785 785 61,800
2012/08/06 785 785 785 785 100
2012/08/03 860 860 860 860 100
2012/07/31 820 820 820 820 100
2012/07/30 800 820 800 820 200
2012/07/26 741 786 741 786 300
2012/07/25 895 895 771 771 2,200
2012/07/24 790 820 790 820 400
2012/07/20 820 820 820 820 100
2012/07/19 814 820 790 820 1,100
2012/07/18 828 828 813 813 700
2012/07/12 858 858 858 858 100
2012/07/04 861 861 860 860 600
2012/07/03 860 860 860 860 300
2012/07/02 900 900 856 864 1,100
2012/06/28 865 865 865 865 200
2012/06/27 870 870 861 861 1,000
2012/06/26 920 930 900 930 600
2012/06/25 965 965 950 950 2,300
2012/06/22 860 860 860 860 100
2012/06/21 830 830 830 830 500
2012/06/20 810 810 810 810 200
2012/06/19 800 805 800 805 300
2012/06/15 799 799 799 799 300
2012/06/14 800 800 800 800 200
2012/06/13 800 800 800 800 200
2012/06/12 780 810 780 810 200
2012/06/11 777 777 777 777 300
2012/06/08 760 760 760 760 300
2012/06/07 763 763 763 763 200
2012/06/06 758 758 743 743 200
2012/06/04 788 788 788 788 600
2012/06/01 809 809 773 773 300
2012/05/31 772 800 769 800 4,800
2012/05/30 740 760 738 760 2,600
2012/05/29 744 744 715 717 2,000
2012/05/28 750 750 730 730 1,400
2012/05/25 731 749 719 748 2,700
2012/05/24 716 716 716 716 400
2012/05/23 718 727 710 715 900
2012/05/22 757 757 703 703 5,100
2012/05/21 734 749 731 742 8,500
2012/05/18 850 850 721 730 25,700
2012/05/17 880 890 860 871 800
2012/05/16 940 950 895 895 700
2012/05/15 1,000 1,000 885 925 2,500
2012/05/14 1,010 1,035 1,010 1,035 4,200
2012/05/11 1,020 1,020 990 1,010 400
2012/05/10 990 1,000 990 1,000 200
2012/05/09 1,000 1,050 1,000 1,000 4,200
2012/05/08 1,030 1,030 999 1,000 500
2012/05/07 1,030 1,030 1,030 1,030 1,100
2012/05/02 1,037 1,044 1,037 1,040 700
2012/05/01 1,041 1,050 1,040 1,050 1,000
2012/04/27 1,070 1,070 1,040 1,055 3,100
2012/04/26 1,102 1,120 1,075 1,100 1,900
2012/04/25 1,119 1,125 1,100 1,100 1,400
2012/04/24 1,104 1,120 1,104 1,120 400
2012/04/23 1,080 1,109 1,080 1,109 1,000
2012/04/20 1,058 1,110 1,057 1,080 2,500
2012/04/19 1,079 1,079 1,049 1,069 1,000
2012/04/18 1,050 1,050 1,041 1,050 800
2012/04/17 1,035 1,050 1,035 1,050 200
2012/04/16 1,031 1,032 1,031 1,031 1,200
2012/04/13 1,031 1,035 1,031 1,035 200
2012/04/12 1,054 1,054 1,031 1,031 400
2012/04/11 1,039 1,054 1,039 1,054 200
2012/04/10 1,069 1,069 1,069 1,069 100
2012/04/09 1,041 1,059 1,030 1,030 1,700
2012/04/06 1,060 1,060 1,060 1,060 400
2012/04/05 1,060 1,061 1,060 1,060 1,500
2012/04/04 1,035 1,100 1,035 1,090 3,700
2012/04/03 1,085 1,085 1,050 1,055 2,900
2012/04/02 1,098 1,098 1,084 1,086 1,300
2012/03/30 1,097 1,097 1,089 1,089 900
2012/03/29 1,128 1,129 1,087 1,110 1,500
2012/03/28 1,112 1,140 1,101 1,101 2,200
2012/03/27 1,115 1,145 1,111 1,112 1,800
2012/03/26 1,110 1,143 1,110 1,143 5,600
2012/03/23 1,105 1,120 1,082 1,115 4,900
2012/03/22 1,100 1,100 1,079 1,081 4,900
2012/03/21 1,100 1,100 1,093 1,100 1,000
2012/03/19 1,100 1,100 1,080 1,093 900
2012/03/16 1,115 1,122 1,090 1,100 1,400
2012/03/15 1,098 1,115 1,098 1,115 1,900
2012/03/14 1,080 1,097 1,080 1,097 600
2012/03/13 1,089 1,089 1,071 1,071 1,400
2012/03/12 1,099 1,099 1,086 1,087 800
2012/03/09 1,118 1,131 1,100 1,100 2,500
2012/03/08 1,093 1,106 1,093 1,105 2,500
2012/03/07 1,096 1,108 1,096 1,108 1,000
2012/03/06 1,110 1,119 1,100 1,101 1,000
2012/03/05 1,115 1,120 1,100 1,120 3,600
2012/03/02 1,160 1,160 1,111 1,138 3,500
2012/03/01 1,172 1,172 1,150 1,150 4,500
2012/02/29 1,175 1,181 1,100 1,150 17,100
2012/02/28 1,081 1,150 1,062 1,149 25,700
2012/02/27 1,307 1,342 1,291 1,291 8,000
2012/02/24 1,300 1,303 1,298 1,300 3,100
2012/02/23 1,289 1,305 1,289 1,300 6,600
2012/02/22 1,299 1,300 1,281 1,286 3,200
2012/02/21 1,300 1,300 1,293 1,293 600
2012/02/20 1,299 1,300 1,298 1,300 8,300
2012/02/17 1,290 1,299 1,286 1,299 8,800
2012/02/16 1,300 1,300 1,289 1,295 600
2012/02/15 1,300 1,300 1,300 1,300 400
2012/02/14 1,298 1,299 1,296 1,296 800
2012/02/10 1,330 1,345 1,296 1,296 6,400
2012/02/09 1,336 1,390 1,330 1,330 24,800
2012/02/08 1,336 1,365 1,336 1,340 2,400
2012/02/07 1,331 1,340 1,331 1,334 2,800
2012/02/06 1,311 1,350 1,311 1,340 4,200
2012/02/03 1,302 1,310 1,302 1,310 1,100
2012/02/02 1,300 1,300 1,300 1,300 500
2012/02/01 1,305 1,305 1,300 1,300 500
2012/01/31 1,287 1,310 1,281 1,310 2,000
2012/01/30 1,311 1,311 1,286 1,286 2,000
2012/01/27 1,320 1,320 1,320 1,320 100
2012/01/26 1,320 1,350 1,320 1,350 900
2012/01/25 1,350 1,350 1,300 1,300 1,000
2012/01/24 1,300 1,300 1,299 1,300 1,300
2012/01/23 1,300 1,300 1,300 1,300 700
2012/01/20 1,310 1,310 1,310 1,310 100
2012/01/18 1,282 1,310 1,282 1,310 200
2012/01/17 1,310 1,310 1,310 1,310 100
2012/01/16 1,300 1,319 1,300 1,319 300
2012/01/13 1,302 1,303 1,300 1,300 400
2012/01/06 1,330 1,330 1,330 1,330 500
2012/01/05 1,350 1,350 1,331 1,331 400
2012/01/04 1,369 1,369 1,369 1,369 600

このページの先頭へ