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
2014/12/30 1,001 1,001 999 1,001 500
2014/12/29 1,025 1,025 1,000 1,002 1,000
2014/12/26 982 1,003 982 991 3,300
2014/12/25 998 998 980 982 3,300
2014/12/24 1,003 1,004 999 999 3,100
2014/12/22 1,035 1,035 986 1,003 4,000
2014/12/19 1,041 1,041 1,011 1,035 3,900
2014/12/18 1,000 1,007 984 996 6,700
2014/12/17 1,000 1,039 992 1,000 6,400
2014/12/16 1,052 1,052 950 1,030 6,200
2014/12/15 1,056 1,074 1,056 1,074 600
2014/12/12 1,055 1,084 1,053 1,074 2,200
2014/12/11 1,049 1,077 1,036 1,055 3,300
2014/12/10 1,020 1,099 1,020 1,073 7,600
2014/12/09 1,171 1,330 1,050 1,050 71,300
2014/12/08 1,075 1,075 1,050 1,072 1,600
2014/12/05 1,080 1,080 1,051 1,051 1,000
2014/12/04 1,050 1,059 1,047 1,047 1,500
2014/12/03 1,043 1,048 1,043 1,047 700
2014/12/02 1,054 1,065 1,020 1,062 1,800
2014/12/01 1,056 1,072 1,050 1,050 3,500
2014/11/28 1,069 1,097 1,058 1,072 2,000
2014/11/27 1,072 1,103 1,051 1,081 1,800
2014/11/26 1,055 1,071 1,050 1,050 1,300
2014/11/25 1,078 1,090 1,046 1,056 3,500
2014/11/21 1,129 1,190 1,050 1,108 8,900
2014/11/20 1,040 1,120 1,030 1,119 9,100
2014/11/19 1,040 1,059 985 1,010 2,700
2014/11/18 987 1,117 987 1,028 9,000
2014/11/17 983 1,000 970 980 1,600
2014/11/14 1,012 1,033 986 986 7,100
2014/11/13 1,033 1,040 1,020 1,027 6,500
2014/11/12 1,090 1,115 1,048 1,058 20,300
2014/11/11 1,123 1,340 1,107 1,110 154,500
2014/11/10 1,009 1,115 1,002 1,040 26,200
2014/11/07 949 1,000 949 994 6,000
2014/11/06 933 950 925 932 5,900
2014/11/05 913 939 908 932 9,400
2014/11/04 902 914 895 898 6,900
2014/10/31 905 908 880 906 7,600
2014/10/30 920 920 896 910 6,700
2014/10/29 920 930 882 929 42,400
2014/10/28 1,049 1,049 1,017 1,040 2,100
2014/10/27 1,039 1,045 1,010 1,045 1,800
2014/10/24 1,050 1,053 1,009 1,017 4,200
2014/10/23 1,015 1,030 998 1,028 3,300
2014/10/22 1,011 1,017 996 1,016 6,400
2014/10/21 1,032 1,032 991 1,022 5,300
2014/10/20 1,044 1,044 999 1,002 5,000
2014/10/17 995 1,065 969 969 11,500
2014/10/16 1,021 1,050 955 955 25,500
2014/10/15 1,080 1,110 1,050 1,051 2,900
2014/10/14 1,189 1,208 1,070 1,070 18,600
2014/10/10 1,168 1,300 1,130 1,190 49,500
2014/10/09 1,135 1,175 1,120 1,160 10,200
2014/10/08 1,110 1,126 1,085 1,096 2,800
2014/10/07 1,170 1,170 1,114 1,138 2,800
2014/10/06 1,170 1,170 1,145 1,165 3,600
2014/10/03 1,081 1,150 1,071 1,144 13,500
2014/10/02 1,111 1,129 1,075 1,076 9,300
2014/10/01 1,205 1,207 1,145 1,145 8,000
2014/09/30 1,207 1,220 1,200 1,200 6,400
2014/09/29 1,251 1,251 1,210 1,220 13,100
2014/09/26 1,260 1,280 1,200 1,255 32,400
2014/09/25 1,400 1,419 1,282 1,283 42,800
2014/09/24 1,575 1,778 1,326 1,391 242,100
2014/09/22 1,484 1,484 1,474 1,484 34,300
2014/09/19 1,173 1,186 1,164 1,184 1,400
2014/09/18 1,159 1,159 1,101 1,150 3,600
2014/09/17 1,191 1,208 1,180 1,189 3,300
2014/09/16 1,220 1,220 1,199 1,206 2,400
2014/09/12 1,243 1,245 1,212 1,215 5,200
2014/09/11 1,224 1,242 1,224 1,242 800
2014/09/10 1,300 1,300 1,200 1,223 6,000
2014/09/09 1,264 1,299 1,263 1,299 2,200
2014/09/08 1,290 1,290 1,253 1,264 2,000
2014/09/05 1,290 1,300 1,241 1,300 4,300
2014/09/04 1,299 1,315 1,280 1,315 2,500
2014/09/03 1,325 1,325 1,245 1,290 4,600
2014/09/02 1,270 1,300 1,270 1,300 2,000
2014/09/01 1,275 1,279 1,265 1,265 3,500
2014/08/29 1,270 1,271 1,260 1,260 1,800
2014/08/28 1,280 1,287 1,262 1,287 2,800
2014/08/27 1,260 1,280 1,250 1,280 3,000
2014/08/26 1,295 1,320 1,263 1,267 2,100
2014/08/25 1,291 1,301 1,270 1,296 2,000
2014/08/22 1,290 1,295 1,265 1,290 2,500
2014/08/21 1,275 1,300 1,230 1,230 2,300
2014/08/20 1,275 1,275 1,275 1,275 200
2014/08/19 1,285 1,285 1,240 1,260 2,800
2014/08/18 1,285 1,339 1,280 1,285 4,200
2014/08/15 1,230 1,255 1,206 1,255 3,000
2014/08/14 1,191 1,224 1,191 1,220 400
2014/08/13 1,200 1,211 1,180 1,190 3,400
2014/08/12 1,249 1,278 1,226 1,226 300
2014/08/11 1,192 1,279 1,192 1,279 8,600
2014/08/08 1,240 1,278 1,148 1,248 9,000
2014/08/07 1,280 1,330 1,250 1,300 2,800
2014/08/06 1,285 1,290 1,250 1,272 4,000
2014/08/05 1,390 1,390 1,340 1,340 2,900
2014/08/04 1,360 1,400 1,360 1,390 2,600
2014/08/01 1,373 1,440 1,373 1,390 2,700
2014/07/31 1,422 1,440 1,408 1,433 3,300
2014/07/30 1,452 1,455 1,420 1,450 8,600
2014/07/29 1,522 1,550 1,465 1,470 6,200
2014/07/28 1,575 1,575 1,515 1,550 2,400
2014/07/25 1,533 1,580 1,528 1,580 6,700
2014/07/24 1,535 1,576 1,535 1,573 1,300
2014/07/23 1,563 1,565 1,530 1,530 2,700
2014/07/22 1,501 1,580 1,501 1,543 6,400
2014/07/18 1,400 1,580 1,400 1,500 11,300
2014/07/17 1,425 1,492 1,425 1,441 6,200
2014/07/16 1,441 1,441 1,407 1,420 4,400
2014/07/15 1,450 1,455 1,401 1,411 4,500
2014/07/14 1,342 1,450 1,342 1,450 4,300
2014/07/11 1,336 1,400 1,335 1,342 8,600
2014/07/10 1,431 1,484 1,356 1,389 7,900
2014/07/09 1,489 1,579 1,414 1,430 15,700
2014/07/08 1,640 1,699 1,425 1,493 64,600
2014/07/07 1,322 1,418 1,318 1,400 5,200
2014/07/04 1,356 1,359 1,321 1,322 3,400
2014/07/03 1,332 1,370 1,315 1,328 3,400
2014/07/02 1,360 1,380 1,300 1,332 8,500
2014/07/01 1,424 1,424 1,330 1,330 12,700
2014/06/30 1,309 1,450 1,302 1,334 25,000
2014/06/27 1,366 1,378 1,271 1,291 19,700
2014/06/26 1,640 1,739 1,450 1,450 80,100
2014/06/25 1,220 1,490 1,220 1,490 37,100
2014/06/24 1,204 1,207 1,171 1,190 5,000
2014/06/23 1,282 1,282 1,200 1,230 5,700
2014/06/20 1,315 1,315 1,211 1,258 5,200
2014/06/19 1,350 1,423 1,317 1,317 19,600
2014/06/18 1,254 1,312 1,206 1,312 16,400
2014/06/17 1,172 1,220 1,150 1,183 7,000
2014/06/16 1,146 1,164 1,129 1,150 3,800
2014/06/13 1,136 1,166 1,121 1,158 4,600
2014/06/12 1,148 1,157 1,123 1,128 3,000
2014/06/11 1,111 1,155 1,111 1,155 8,400
2014/06/10 1,260 1,260 1,123 1,169 7,500
2014/06/09 1,300 1,300 1,203 1,244 10,100
2014/06/06 1,137 1,250 1,125 1,245 14,700
2014/06/05 1,109 1,228 1,109 1,137 18,700
2014/06/04 1,140 1,140 1,080 1,080 3,700
2014/06/03 1,138 1,138 1,081 1,110 2,200
2014/06/02 1,150 1,153 1,105 1,110 3,600
2014/05/30 1,050 1,180 1,050 1,105 19,100
2014/05/29 995 1,019 993 1,015 3,400
2014/05/28 977 980 955 980 2,800
2014/05/27 990 1,020 984 1,005 3,000
2014/05/26 930 1,030 930 979 7,000
2014/05/23 924 929 899 917 1,900
2014/05/22 881 948 881 909 5,400
2014/05/21 900 917 895 911 1,600
2014/05/20 905 919 905 919 3,400
2014/05/19 910 914 877 900 5,800
2014/05/16 910 924 896 905 4,800
2014/05/15 894 907 892 895 4,700
2014/05/14 910 924 893 893 5,300
2014/05/13 910 918 907 910 3,300
2014/05/12 940 940 904 909 7,200
2014/05/09 932 983 926 950 4,600
2014/05/08 935 980 926 947 4,400
2014/05/07 1,000 1,019 948 948 7,800
2014/05/02 935 974 934 970 5,800
2014/05/01 928 934 880 920 7,800
2014/04/30 970 970 913 913 17,700
2014/04/28 998 1,000 980 998 8,600
2014/04/25 1,035 1,050 1,014 1,016 3,000
2014/04/24 1,065 1,139 1,035 1,035 10,500
2014/04/23 1,077 1,092 1,034 1,068 8,700
2014/04/22 1,050 1,306 1,030 1,107 37,100
2014/04/21 1,085 1,095 1,063 1,063 5,300
2014/04/18 1,062 1,115 1,050 1,115 6,000
2014/04/17 1,090 1,120 1,041 1,090 5,000
2014/04/16 1,000 1,024 960 1,024 5,700
2014/04/15 1,001 1,015 994 994 3,800
2014/04/14 962 1,048 962 988 4,400
2014/04/11 993 1,016 957 992 13,100
2014/04/10 1,111 1,151 1,062 1,068 10,500
2014/04/09 1,128 1,167 1,107 1,108 3,700
2014/04/08 1,129 1,170 1,122 1,129 9,700
2014/04/07 1,104 1,170 1,100 1,155 13,300
2014/04/04 1,130 1,177 1,101 1,135 13,100
2014/04/03 1,171 1,250 1,111 1,180 26,900
2014/04/02 1,200 1,367 1,111 1,111 162,000
2014/04/01 958 1,087 958 1,087 31,600
2014/03/31 935 956 911 937 4,700
2014/03/28 863 940 863 911 6,100
2014/03/27 860 879 854 867 3,500
2014/03/26 917 919 880 880 4,900
2014/03/25 907 915 881 910 8,300
2014/03/24 888 916 885 892 6,900
2014/03/20 934 942 881 884 11,100
2014/03/19 942 962 932 932 4,800
2014/03/18 966 966 941 945 2,800
2014/03/17 954 962 943 962 5,300
2014/03/14 991 991 947 970 13,900
2014/03/13 1,019 1,019 996 1,008 6,000
2014/03/12 1,003 1,042 994 1,042 29,400
2014/03/11 1,030 1,050 1,025 1,025 10,600
2014/03/10 1,050 1,050 1,025 1,030 2,900
2014/03/07 1,030 1,060 1,030 1,042 10,100
2014/03/06 1,072 1,072 1,015 1,032 14,600
2014/03/05 1,080 1,080 1,030 1,042 11,000
2014/03/04 1,070 1,149 1,050 1,060 13,400
2014/03/03 1,175 1,175 1,070 1,117 8,100
2014/02/28 1,207 1,230 1,183 1,183 7,500
2014/02/27 1,191 1,237 1,179 1,237 2,600
2014/02/26 1,230 1,250 1,170 1,200 14,500
2014/02/25 1,270 1,289 1,216 1,220 13,000
2014/02/24 1,210 1,251 1,197 1,210 18,400
2014/02/21 1,240 1,241 1,236 1,240 2,300
2014/02/20 1,300 1,304 1,225 1,260 3,300
2014/02/19 1,284 1,298 1,248 1,285 6,800
2014/02/18 1,240 1,290 1,190 1,223 10,500
2014/02/17 1,330 1,355 1,240 1,240 2,200
2014/02/14 1,291 1,336 1,291 1,318 6,600
2014/02/13 1,411 1,411 1,316 1,318 6,200
2014/02/12 1,350 1,381 1,350 1,381 1,600
2014/02/10 1,371 1,371 1,305 1,347 5,900
2014/02/07 1,350 1,399 1,350 1,371 6,300
2014/02/06 1,200 1,480 1,200 1,361 12,900
2014/02/05 1,235 1,276 1,194 1,200 20,500
2014/02/04 1,211 1,259 1,149 1,220 26,300
2014/02/03 1,432 1,432 1,341 1,375 19,600
2014/01/31 1,474 1,532 1,456 1,484 10,600
2014/01/30 1,500 1,538 1,481 1,498 5,800
2014/01/29 1,481 1,751 1,481 1,539 36,100
2014/01/28 1,490 1,510 1,434 1,451 10,100
2014/01/27 1,500 1,520 1,473 1,502 5,000
2014/01/24 1,586 1,586 1,526 1,530 8,600
2014/01/23 1,620 1,620 1,581 1,587 3,700
2014/01/22 1,585 1,613 1,584 1,613 4,300
2014/01/21 1,556 1,572 1,556 1,560 3,300
2014/01/20 1,605 1,605 1,557 1,561 8,300
2014/01/17 1,601 1,611 1,599 1,605 6,300
2014/01/16 1,624 1,650 1,600 1,608 20,700
2014/01/15 1,661 1,802 1,623 1,639 14,700
2014/01/14 1,701 1,702 1,664 1,677 6,100
2014/01/10 1,715 1,730 1,700 1,722 4,400
2014/01/09 1,800 1,800 1,736 1,755 12,200
2014/01/08 1,706 1,860 1,706 1,813 15,900
2014/01/07 1,630 1,724 1,630 1,724 6,200
2014/01/06 1,670 1,749 1,648 1,670 9,100

このページの先頭へ