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
2013/12/30 1,570 1,800 1,503 1,701 32,000
2013/12/27 1,630 1,633 1,520 1,570 5,200
2013/12/26 1,593 1,612 1,516 1,600 14,200
2013/12/25 1,515 1,599 1,453 1,593 50,500
2013/12/24 1,420 1,602 1,390 1,595 32,500
2013/12/20 1,420 1,425 1,390 1,391 7,800
2013/12/19 1,411 1,480 1,403 1,406 14,300
2013/12/18 1,499 1,499 1,407 1,432 17,700
2013/12/17 1,541 1,577 1,476 1,480 11,300
2013/12/16 1,630 1,645 1,530 1,540 22,500
2013/12/13 1,780 1,798 1,710 1,722 11,800
2013/12/12 1,701 1,850 1,645 1,783 24,900
2013/12/11 2,050 2,073 1,760 1,760 117,200
2013/12/10 1,980 2,020 1,911 2,020 66,000
2013/12/09 1,470 1,730 1,465 1,620 34,000
2013/12/06 1,505 1,522 1,410 1,450 12,600
2013/12/05 1,532 1,534 1,502 1,512 8,700
2013/12/04 1,522 1,559 1,522 1,538 4,400
2013/12/03 1,583 1,583 1,548 1,553 7,300
2013/12/02 1,598 1,598 1,550 1,571 12,200
2013/11/29 1,558 1,588 1,543 1,588 6,400
2013/11/28 1,548 1,560 1,500 1,556 20,600
2013/11/27 1,513 1,555 1,491 1,492 9,100
2013/11/26 1,520 1,527 1,480 1,513 7,100
2013/11/25 1,550 1,551 1,525 1,528 5,600
2013/11/22 1,565 1,565 1,545 1,549 6,600
2013/11/21 1,541 1,549 1,530 1,538 3,300
2013/11/20 1,560 1,561 1,542 1,542 6,000
2013/11/19 1,580 1,582 1,571 1,582 3,400
2013/11/18 1,615 1,615 1,580 1,599 5,300
2013/11/15 1,580 1,616 1,574 1,599 7,500
2013/11/14 1,605 1,614 1,580 1,601 5,900
2013/11/13 1,600 1,605 1,565 1,605 3,700
2013/11/12 1,541 1,582 1,500 1,565 11,400
2013/11/11 1,650 1,650 1,581 1,581 8,400
2013/11/08 1,635 1,671 1,621 1,623 4,900
2013/11/07 1,600 1,679 1,600 1,678 6,200
2013/11/06 1,606 1,642 1,600 1,624 8,800
2013/11/05 1,645 1,686 1,582 1,643 19,900
2013/11/01 1,735 1,735 1,581 1,640 25,300
2013/10/31 1,759 1,797 1,719 1,719 29,100
2013/10/30 1,820 1,870 1,691 1,719 73,400
2013/10/29 1,964 2,048 1,890 2,030 36,700
2013/10/28 2,060 2,060 1,902 1,924 30,500
2013/10/25 2,036 2,051 1,995 2,005 21,800
2013/10/24 2,030 2,058 2,025 2,058 14,300
2013/10/23 2,080 2,090 2,043 2,065 21,000
2013/10/22 2,130 2,130 2,062 2,086 15,300
2013/10/21 2,190 2,190 2,067 2,120 40,000
2013/10/18 2,050 2,097 2,038 2,052 16,800
2013/10/17 2,030 2,200 2,017 2,100 44,600
2013/10/16 2,089 2,126 2,010 2,010 28,600
2013/10/15 2,090 2,099 2,000 2,044 34,900
2013/10/11 2,170 2,182 2,092 2,106 22,200
2013/10/10 2,160 2,238 2,081 2,120 70,300
2013/10/09 1,980 2,340 1,980 2,260 101,800
2013/10/08 1,920 2,129 1,908 1,980 51,500
2013/10/07 2,020 2,262 1,980 1,980 119,000
2013/10/04 2,200 2,204 2,001 2,020 77,500
2013/10/03 2,380 2,380 2,165 2,193 120,200
2013/10/02 2,350 2,450 2,184 2,380 304,300
2013/10/01 2,575 2,689 2,555 2,555 139,200
2013/09/30 3,075 3,355 3,055 3,255 301,500
2013/09/27 2,370 2,852 2,368 2,852 155,400
2013/09/26 2,520 2,520 2,317 2,352 75,000
2013/09/25 2,878 3,230 2,434 2,600 167,600
2013/09/24 2,328 2,778 2,308 2,778 145,300
2013/09/20 2,318 2,331 2,200 2,278 48,000
2013/09/19 2,487 2,499 2,187 2,368 57,100
2013/09/18 1,930 2,278 1,930 2,187 35,400
2013/09/17 1,845 1,917 1,814 1,902 12,500
2013/09/13 1,782 1,859 1,782 1,859 13,900
2013/09/12 1,835 1,880 1,800 1,859 9,500
2013/09/11 1,790 1,815 1,751 1,800 13,900
2013/09/10 1,833 1,833 1,755 1,790 13,700
2013/09/09 1,900 1,940 1,720 1,832 16,100
2013/09/06 1,871 1,871 1,783 1,805 16,700
2013/09/05 1,854 1,888 1,845 1,872 9,700
2013/09/04 1,851 1,880 1,800 1,870 29,300
2013/09/03 1,970 1,970 1,825 1,930 29,500
2013/09/02 1,799 1,988 1,790 1,930 38,500
2013/08/30 1,870 1,870 1,768 1,816 29,100
2013/08/29 1,956 2,050 1,832 1,888 32,600
2013/08/28 2,130 2,134 1,875 1,904 37,500
2013/08/27 2,225 2,291 2,127 2,180 29,400
2013/08/26 2,348 2,349 2,180 2,220 38,500
2013/08/23 2,600 2,746 2,184 2,398 123,900
2013/08/22 2,421 2,761 2,331 2,550 167,200
2013/08/21 2,251 2,262 2,185 2,261 14,200
2013/08/20 2,250 2,300 2,212 2,284 31,000
2013/08/19 2,282 2,528 2,256 2,317 51,900
2013/08/16 2,261 2,320 2,152 2,232 40,800
2013/08/15 2,345 2,550 2,252 2,260 190,200
2013/08/14 2,302 2,349 2,160 2,245 75,400
2013/08/13 2,300 2,400 2,092 2,300 135,200
2013/08/12 2,728 2,850 2,400 2,400 73,600
2013/08/09 2,700 2,930 2,610 2,900 157,600
2013/08/08 3,615 3,650 2,602 2,720 261,300
2013/08/07 4,130 4,570 3,045 3,195 377,700
2013/08/06 3,290 3,290 3,290 3,290 4,400
2013/08/05 2,788 2,788 2,788 2,788 5,400
2013/08/02 2,288 2,288 2,288 2,288 4,000
2013/08/01 1,810 2,080 1,680 1,888 116,100
2013/07/31 1,376 1,690 1,376 1,690 40,600
2013/07/30 1,405 1,460 1,345 1,390 22,100
2013/07/29 1,705 1,706 1,440 1,483 24,200
2013/07/26 1,760 1,760 1,612 1,745 20,100
2013/07/25 1,747 1,940 1,660 1,680 60,100
2013/07/24 1,661 1,680 1,502 1,587 66,500
2013/07/23 1,210 1,490 1,210 1,381 77,900
2013/07/22 1,173 1,190 1,150 1,190 6,000
2013/07/19 1,282 1,289 1,170 1,180 27,000
2013/07/18 1,400 1,400 1,334 1,400 41,400
2013/07/17 1,111 1,111 1,040 1,100 3,600
2013/07/16 1,030 1,036 1,030 1,030 800
2013/07/12 1,005 1,005 1,000 1,005 1,200
2013/07/11 1,008 1,008 998 1,007 1,400
2013/07/10 1,015 1,015 1,000 1,010 700
2013/07/09 992 1,015 992 1,015 200
2013/07/08 1,020 1,020 1,015 1,015 400
2013/07/05 1,019 1,019 1,019 1,019 200
2013/07/04 1,000 1,000 1,000 1,000 100
2013/07/03 990 1,010 980 1,001 1,200
2013/07/02 1,020 1,020 982 1,020 1,800
2013/07/01 1,000 1,000 1,000 1,000 400
2013/06/28 1,000 1,020 980 1,019 700
2013/06/27 975 1,000 969 1,000 6,300
2013/06/26 1,030 1,059 972 972 5,300
2013/06/25 1,070 1,100 970 1,000 10,400
2013/06/24 950 950 950 950 1,400
2013/06/21 912 930 912 930 300
2013/06/20 945 947 916 935 3,600
2013/06/19 915 915 900 905 2,000
2013/06/18 885 885 880 880 400
2013/06/17 885 885 869 870 1,400
2013/06/14 882 901 861 870 1,600
2013/06/13 903 903 895 897 300
2013/06/12 900 901 870 901 1,500
2013/06/11 892 922 892 901 2,100
2013/06/10 821 875 820 862 4,100
2013/06/07 890 890 764 805 13,000
2013/06/06 990 990 912 912 2,800
2013/06/05 999 999 992 992 700
2013/06/04 999 999 999 999 600
2013/06/03 1,009 1,009 999 999 1,600
2013/05/31 1,003 1,005 1,003 1,005 200
2013/05/30 1,016 1,016 1,000 1,000 400
2013/05/29 1,001 1,016 1,001 1,016 500
2013/05/28 1,001 1,029 1,001 1,029 500
2013/05/27 1,003 1,029 991 1,008 1,200
2013/05/24 1,020 1,080 1,001 1,003 4,300
2013/05/23 1,123 1,123 1,031 1,050 3,900
2013/05/22 1,169 1,169 1,092 1,112 2,900
2013/05/21 1,140 1,180 1,121 1,169 1,700
2013/05/20 1,099 1,120 1,099 1,100 3,600
2013/05/17 1,063 1,100 1,063 1,072 800
2013/05/16 1,150 1,150 1,003 1,063 4,300
2013/05/15 1,165 1,192 1,113 1,120 5,500
2013/05/14 1,115 1,174 1,115 1,160 5,700
2013/05/13 1,109 1,130 1,109 1,120 3,800
2013/05/10 1,182 1,183 1,095 1,109 9,000
2013/05/09 1,214 1,215 1,092 1,092 5,600
2013/05/08 1,221 1,223 1,186 1,213 12,600
2013/05/07 1,220 1,250 1,190 1,193 7,700
2013/05/02 1,150 1,220 1,130 1,190 21,800
2013/05/01 1,185 1,340 1,185 1,300 26,400
2013/04/30 1,187 1,187 1,153 1,180 67,000
2013/04/26 1,160 1,160 1,100 1,150 13,000
2013/04/25 1,069 1,100 1,062 1,100 4,100
2013/04/24 1,054 1,060 1,042 1,060 1,800
2013/04/23 1,038 1,040 1,037 1,040 500
2013/04/22 1,073 1,073 1,036 1,050 1,800
2013/04/19 1,024 1,038 1,020 1,027 1,100
2013/04/18 1,001 1,050 1,001 1,022 6,900
2013/04/17 991 997 990 997 1,600
2013/04/16 989 1,024 983 991 13,800
2013/04/15 1,025 1,025 1,015 1,019 2,200
2013/04/12 1,022 1,023 1,016 1,017 3,200
2013/04/11 1,017 1,027 1,005 1,017 13,600
2013/04/10 1,030 1,160 1,030 1,085 14,300
2013/04/09 984 1,020 965 1,020 12,100
2013/04/08 1,000 1,005 975 984 8,600
2013/04/05 979 1,000 955 1,000 2,400
2013/04/04 965 978 950 950 7,200
2013/04/03 930 1,000 930 964 16,000
2013/04/02 915 926 905 911 12,700
2013/04/01 1,010 1,010 911 911 16,600
2013/03/29 960 990 960 990 2,000
2013/03/28 970 970 941 941 8,400
2013/03/27 970 1,000 968 970 3,100
2013/03/26 980 985 965 965 4,700
2013/03/25 990 991 980 985 10,400
2013/03/22 1,027 1,027 990 990 1,200
2013/03/21 1,001 1,011 991 993 2,200
2013/03/19 1,001 1,014 1,000 1,000 500
2013/03/18 1,065 1,065 1,005 1,020 2,200
2013/03/15 980 980 968 975 1,400
2013/03/14 975 990 975 990 700
2013/03/13 999 999 966 966 1,600
2013/03/12 1,003 1,009 987 999 2,600
2013/03/11 1,057 1,060 984 1,017 4,000
2013/03/08 1,055 1,055 1,044 1,055 2,100
2013/03/07 1,056 1,068 1,056 1,058 5,800
2013/03/06 1,056 1,078 1,021 1,075 10,100
2013/03/05 1,049 1,060 1,040 1,053 9,800
2013/03/04 1,035 1,065 1,035 1,045 2,700
2013/03/01 1,021 1,021 1,010 1,013 2,000
2013/02/28 995 1,015 965 995 7,800
2013/02/27 1,000 1,000 990 990 2,400
2013/02/26 1,040 1,040 1,000 1,020 4,700
2013/02/25 1,013 1,030 995 1,020 7,900
2013/02/22 1,030 1,040 1,000 1,000 18,400
2013/02/21 1,079 1,079 1,020 1,030 2,700
2013/02/20 1,115 1,115 1,040 1,080 4,900
2013/02/19 1,050 1,110 1,049 1,095 7,600
2013/02/18 1,020 1,050 1,000 1,021 2,400
2013/02/15 1,100 1,100 1,000 1,010 5,100
2013/02/14 1,148 1,148 1,093 1,100 2,900
2013/02/13 1,175 1,175 1,103 1,140 9,900
2013/02/12 1,260 1,260 1,160 1,215 16,500
2013/02/08 1,330 1,330 1,220 1,270 16,900
2013/02/07 1,299 1,389 1,240 1,330 35,600
2013/02/06 1,180 1,300 1,160 1,291 55,800
2013/02/05 1,120 1,270 1,104 1,205 43,200
2013/02/04 1,040 1,150 1,040 1,100 24,500
2013/02/01 1,042 1,042 1,040 1,040 200
2013/01/31 1,015 1,030 1,015 1,015 600
2013/01/30 1,040 1,042 1,008 1,015 1,100
2013/01/29 1,040 1,043 1,000 1,010 3,100
2013/01/28 1,043 1,049 1,020 1,043 12,500
2013/01/25 968 1,059 956 1,020 8,200
2013/01/24 952 960 952 953 3,100
2013/01/23 955 957 952 952 300
2013/01/22 960 996 951 970 1,400
2013/01/21 970 970 960 960 600
2013/01/17 982 982 970 970 1,400
2013/01/16 996 1,000 981 981 2,100
2013/01/15 980 992 980 992 200
2013/01/10 981 981 965 970 700
2013/01/09 981 981 981 981 200
2013/01/08 989 989 951 951 1,200
2013/01/07 999 999 990 990 300
2013/01/04 960 985 945 985 1,500

このページの先頭へ