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 |
---|---|---|---|---|---|
2015/12/30 | 629 | 629 | 605 | 619 | 2,300 |
2015/12/29 | 601 | 619 | 600 | 619 | 3,200 |
2015/12/28 | 600 | 602 | 600 | 601 | 1,900 |
2015/12/25 | 600 | 604 | 594 | 603 | 14,900 |
2015/12/24 | 608 | 613 | 595 | 601 | 9,200 |
2015/12/22 | 600 | 649 | 600 | 618 | 25,800 |
2015/12/21 | 600 | 609 | 580 | 594 | 9,000 |
2015/12/18 | 594 | 609 | 594 | 602 | 6,900 |
2015/12/17 | 601 | 612 | 599 | 599 | 4,900 |
2015/12/16 | 602 | 605 | 594 | 600 | 4,200 |
2015/12/15 | 602 | 610 | 598 | 604 | 8,500 |
2015/12/14 | 592 | 598 | 582 | 598 | 2,900 |
2015/12/11 | 592 | 592 | 592 | 592 | 200 |
2015/12/10 | 595 | 599 | 590 | 596 | 4,300 |
2015/12/09 | 603 | 605 | 592 | 604 | 10,100 |
2015/12/08 | 612 | 612 | 592 | 600 | 6,900 |
2015/12/07 | 618 | 618 | 603 | 611 | 4,200 |
2015/12/04 | 610 | 628 | 610 | 618 | 900 |
2015/12/02 | 616 | 616 | 616 | 616 | 100 |
2015/12/01 | 630 | 630 | 609 | 615 | 4,300 |
2015/11/30 | 609 | 630 | 601 | 627 | 3,800 |
2015/11/27 | 620 | 620 | 610 | 613 | 3,900 |
2015/11/26 | 640 | 650 | 624 | 629 | 3,900 |
2015/11/25 | 634 | 643 | 620 | 643 | 6,000 |
2015/11/24 | 610 | 635 | 610 | 624 | 3,500 |
2015/11/20 | 606 | 616 | 606 | 612 | 1,100 |
2015/11/19 | 603 | 615 | 600 | 615 | 3,200 |
2015/11/18 | 605 | 613 | 597 | 613 | 2,400 |
2015/11/17 | 595 | 600 | 595 | 600 | 600 |
2015/11/16 | 586 | 597 | 586 | 590 | 1,100 |
2015/11/13 | 602 | 609 | 583 | 605 | 2,700 |
2015/11/12 | 606 | 612 | 600 | 612 | 2,100 |
2015/11/11 | 600 | 628 | 600 | 618 | 2,300 |
2015/11/10 | 600 | 602 | 600 | 602 | 200 |
2015/11/09 | 609 | 609 | 601 | 601 | 500 |
2015/11/06 | 600 | 615 | 599 | 609 | 800 |
2015/11/05 | 609 | 619 | 605 | 610 | 3,700 |
2015/11/04 | 610 | 620 | 596 | 619 | 1,800 |
2015/11/02 | 606 | 615 | 606 | 615 | 200 |
2015/10/30 | 608 | 625 | 600 | 625 | 1,900 |
2015/10/29 | 615 | 615 | 615 | 615 | 1,400 |
2015/10/28 | 608 | 615 | 606 | 615 | 400 |
2015/10/27 | 605 | 615 | 605 | 610 | 2,900 |
2015/10/26 | 594 | 615 | 594 | 615 | 2,500 |
2015/10/23 | 603 | 603 | 590 | 594 | 3,700 |
2015/10/22 | 594 | 599 | 587 | 593 | 4,600 |
2015/10/21 | 588 | 607 | 588 | 607 | 1,500 |
2015/10/20 | 614 | 614 | 584 | 587 | 12,800 |
2015/10/19 | 637 | 637 | 615 | 625 | 2,000 |
2015/10/16 | 637 | 637 | 636 | 637 | 1,600 |
2015/10/15 | 591 | 637 | 591 | 637 | 8,000 |
2015/10/14 | 604 | 604 | 600 | 600 | 2,100 |
2015/10/13 | 603 | 607 | 600 | 601 | 3,600 |
2015/10/09 | 600 | 616 | 600 | 605 | 2,400 |
2015/10/08 | 602 | 607 | 602 | 602 | 1,700 |
2015/10/07 | 611 | 618 | 611 | 612 | 600 |
2015/10/06 | 615 | 615 | 614 | 614 | 700 |
2015/10/05 | 615 | 615 | 615 | 615 | 700 |
2015/10/02 | 599 | 615 | 599 | 615 | 700 |
2015/10/01 | 597 | 611 | 597 | 605 | 1,300 |
2015/09/30 | 581 | 602 | 580 | 602 | 3,400 |
2015/09/29 | 598 | 598 | 591 | 591 | 700 |
2015/09/28 | 598 | 605 | 588 | 605 | 1,900 |
2015/09/25 | 599 | 599 | 579 | 598 | 1,300 |
2015/09/24 | 582 | 582 | 579 | 579 | 900 |
2015/09/18 | 591 | 592 | 591 | 592 | 400 |
2015/09/17 | 587 | 605 | 587 | 595 | 3,100 |
2015/09/16 | 599 | 600 | 585 | 585 | 2,100 |
2015/09/15 | 607 | 607 | 601 | 601 | 500 |
2015/09/14 | 604 | 607 | 600 | 600 | 1,600 |
2015/09/11 | 635 | 635 | 613 | 614 | 3,200 |
2015/09/10 | 625 | 625 | 620 | 620 | 2,100 |
2015/09/09 | 600 | 630 | 600 | 630 | 1,800 |
2015/09/08 | 608 | 608 | 599 | 599 | 1,000 |
2015/09/07 | 587 | 588 | 575 | 588 | 2,800 |
2015/09/04 | 620 | 620 | 595 | 597 | 7,800 |
2015/09/03 | 650 | 650 | 622 | 622 | 7,700 |
2015/09/02 | 636 | 664 | 626 | 641 | 2,700 |
2015/09/01 | 709 | 709 | 648 | 648 | 21,500 |
2015/08/31 | 667 | 739 | 667 | 699 | 29,500 |
2015/08/28 | 649 | 687 | 628 | 687 | 31,300 |
2015/08/27 | 650 | 653 | 625 | 637 | 32,900 |
2015/08/26 | 616 | 645 | 586 | 620 | 171,000 |
2015/08/25 | 628 | 700 | 628 | 656 | 9,300 |
2015/08/24 | 760 | 810 | 733 | 733 | 9,600 |
2015/08/21 | 860 | 860 | 847 | 850 | 5,400 |
2015/08/20 | 870 | 870 | 860 | 864 | 3,500 |
2015/08/19 | 871 | 871 | 870 | 870 | 900 |
2015/08/18 | 870 | 880 | 870 | 878 | 1,200 |
2015/08/17 | 867 | 872 | 866 | 872 | 4,500 |
2015/08/14 | 871 | 871 | 870 | 871 | 2,400 |
2015/08/13 | 870 | 871 | 870 | 871 | 1,000 |
2015/08/12 | 870 | 870 | 869 | 870 | 900 |
2015/08/11 | 880 | 880 | 868 | 868 | 1,300 |
2015/08/10 | 881 | 883 | 865 | 875 | 2,600 |
2015/08/07 | 895 | 895 | 881 | 881 | 5,000 |
2015/08/06 | 903 | 903 | 896 | 896 | 1,000 |
2015/08/05 | 903 | 903 | 898 | 899 | 600 |
2015/08/04 | 897 | 897 | 897 | 897 | 500 |
2015/08/03 | 910 | 910 | 890 | 905 | 900 |
2015/07/31 | 901 | 912 | 901 | 912 | 1,200 |
2015/07/30 | 901 | 906 | 901 | 906 | 1,200 |
2015/07/29 | 903 | 909 | 901 | 901 | 900 |
2015/07/27 | 897 | 915 | 897 | 914 | 1,600 |
2015/07/24 | 915 | 918 | 891 | 896 | 3,800 |
2015/07/23 | 904 | 904 | 904 | 904 | 100 |
2015/07/22 | 907 | 910 | 907 | 910 | 200 |
2015/07/17 | 908 | 915 | 907 | 907 | 600 |
2015/07/16 | 914 | 916 | 914 | 916 | 300 |
2015/07/15 | 903 | 904 | 903 | 904 | 300 |
2015/07/14 | 918 | 919 | 911 | 918 | 2,700 |
2015/07/13 | 892 | 909 | 892 | 909 | 1,400 |
2015/07/10 | 885 | 910 | 881 | 896 | 1,700 |
2015/07/09 | 917 | 917 | 888 | 899 | 7,000 |
2015/07/08 | 922 | 922 | 919 | 920 | 3,200 |
2015/07/07 | 934 | 934 | 922 | 922 | 2,200 |
2015/07/06 | 915 | 932 | 915 | 919 | 2,300 |
2015/07/03 | 920 | 920 | 920 | 920 | 500 |
2015/07/02 | 921 | 925 | 921 | 921 | 700 |
2015/07/01 | 912 | 916 | 910 | 915 | 3,800 |
2015/06/30 | 910 | 930 | 909 | 914 | 3,100 |
2015/06/29 | 925 | 937 | 915 | 915 | 6,600 |
2015/06/26 | 925 | 967 | 925 | 965 | 9,900 |
2015/06/25 | 910 | 922 | 910 | 922 | 2,900 |
2015/06/24 | 911 | 914 | 910 | 914 | 1,600 |
2015/06/23 | 914 | 917 | 912 | 912 | 1,000 |
2015/06/22 | 910 | 912 | 910 | 912 | 700 |
2015/06/19 | 914 | 914 | 913 | 913 | 200 |
2015/06/18 | 917 | 918 | 905 | 905 | 1,600 |
2015/06/17 | 917 | 917 | 910 | 916 | 1,200 |
2015/06/16 | 908 | 908 | 907 | 907 | 500 |
2015/06/15 | 919 | 919 | 906 | 908 | 5,800 |
2015/06/12 | 925 | 925 | 915 | 917 | 1,900 |
2015/06/11 | 916 | 925 | 910 | 920 | 2,200 |
2015/06/10 | 920 | 921 | 904 | 909 | 2,900 |
2015/06/09 | 911 | 930 | 910 | 929 | 2,000 |
2015/06/08 | 918 | 918 | 913 | 914 | 800 |
2015/06/05 | 930 | 960 | 904 | 914 | 18,900 |
2015/06/04 | 928 | 936 | 921 | 936 | 1,800 |
2015/06/03 | 927 | 927 | 925 | 925 | 1,900 |
2015/06/02 | 930 | 930 | 920 | 928 | 4,200 |
2015/06/01 | 922 | 930 | 916 | 926 | 4,200 |
2015/05/29 | 925 | 980 | 915 | 927 | 70,100 |
2015/05/28 | 911 | 921 | 911 | 921 | 1,500 |
2015/05/27 | 913 | 916 | 913 | 916 | 300 |
2015/05/26 | 925 | 925 | 916 | 916 | 1,400 |
2015/05/25 | 945 | 945 | 926 | 926 | 800 |
2015/05/22 | 930 | 930 | 924 | 924 | 200 |
2015/05/21 | 917 | 925 | 917 | 920 | 1,000 |
2015/05/20 | 915 | 920 | 915 | 916 | 1,500 |
2015/05/19 | 926 | 938 | 916 | 927 | 1,500 |
2015/05/18 | 915 | 918 | 911 | 911 | 800 |
2015/05/15 | 925 | 925 | 901 | 910 | 3,800 |
2015/05/14 | 928 | 930 | 925 | 930 | 1,100 |
2015/05/13 | 930 | 940 | 928 | 934 | 1,200 |
2015/05/12 | 944 | 944 | 929 | 930 | 600 |
2015/05/11 | 924 | 934 | 923 | 934 | 3,700 |
2015/05/08 | 945 | 950 | 924 | 928 | 4,200 |
2015/05/07 | 925 | 938 | 925 | 938 | 600 |
2015/05/01 | 948 | 965 | 925 | 925 | 11,300 |
2015/04/30 | 966 | 989 | 950 | 950 | 4,300 |
2015/04/28 | 954 | 985 | 943 | 967 | 6,400 |
2015/04/27 | 922 | 955 | 922 | 948 | 3,500 |
2015/04/24 | 925 | 937 | 925 | 936 | 800 |
2015/04/23 | 923 | 930 | 923 | 924 | 1,300 |
2015/04/22 | 924 | 950 | 923 | 923 | 3,400 |
2015/04/21 | 953 | 953 | 923 | 925 | 3,200 |
2015/04/20 | 944 | 953 | 940 | 940 | 1,800 |
2015/04/17 | 950 | 950 | 938 | 945 | 3,100 |
2015/04/16 | 931 | 956 | 931 | 956 | 900 |
2015/04/15 | 941 | 944 | 925 | 941 | 11,300 |
2015/04/14 | 944 | 945 | 941 | 945 | 3,000 |
2015/04/13 | 949 | 954 | 942 | 942 | 4,900 |
2015/04/10 | 953 | 960 | 945 | 952 | 3,600 |
2015/04/09 | 943 | 951 | 942 | 948 | 2,900 |
2015/04/08 | 940 | 950 | 940 | 945 | 1,800 |
2015/04/07 | 948 | 964 | 939 | 947 | 4,200 |
2015/04/06 | 956 | 956 | 931 | 948 | 6,400 |
2015/04/03 | 948 | 956 | 945 | 945 | 3,700 |
2015/04/02 | 986 | 986 | 945 | 956 | 10,100 |
2015/04/01 | 982 | 990 | 970 | 971 | 14,100 |
2015/03/31 | 1,028 | 1,029 | 973 | 1,000 | 33,500 |
2015/03/30 | 1,200 | 1,280 | 1,031 | 1,058 | 253,600 |
2015/03/27 | 1,080 | 1,080 | 1,049 | 1,080 | 80,000 |
2015/03/26 | 945 | 945 | 930 | 930 | 200 |
2015/03/25 | 931 | 945 | 929 | 945 | 800 |
2015/03/24 | 931 | 938 | 931 | 931 | 1,000 |
2015/03/23 | 930 | 935 | 930 | 932 | 600 |
2015/03/20 | 935 | 947 | 920 | 934 | 600 |
2015/03/19 | 957 | 957 | 950 | 950 | 500 |
2015/03/18 | 950 | 950 | 950 | 950 | 100 |
2015/03/17 | 975 | 975 | 955 | 955 | 1,900 |
2015/03/16 | 961 | 976 | 961 | 965 | 600 |
2015/03/13 | 965 | 980 | 965 | 965 | 800 |
2015/03/12 | 980 | 1,000 | 960 | 980 | 7,200 |
2015/03/11 | 994 | 994 | 994 | 994 | 100 |
2015/03/10 | 1,000 | 1,000 | 980 | 980 | 2,600 |
2015/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 |
2015/03/06 | 1,024 | 1,024 | 1,001 | 1,001 | 200 |
2015/03/05 | 1,008 | 1,017 | 1,008 | 1,017 | 500 |
2015/03/04 | 990 | 1,000 | 990 | 1,000 | 1,000 |
2015/03/03 | 980 | 1,000 | 980 | 980 | 4,700 |
2015/03/02 | 995 | 995 | 980 | 980 | 5,500 |
2015/02/27 | 996 | 996 | 993 | 995 | 3,500 |
2015/02/26 | 982 | 1,001 | 967 | 1,001 | 2,500 |
2015/02/25 | 1,000 | 1,010 | 985 | 985 | 1,900 |
2015/02/24 | 980 | 1,050 | 980 | 1,003 | 14,300 |
2015/02/23 | 970 | 970 | 939 | 960 | 1,200 |
2015/02/20 | 955 | 955 | 950 | 955 | 1,700 |
2015/02/19 | 950 | 970 | 950 | 970 | 1,700 |
2015/02/18 | 935 | 949 | 931 | 948 | 700 |
2015/02/17 | 930 | 930 | 930 | 930 | 2,100 |
2015/02/16 | 946 | 946 | 922 | 945 | 1,700 |
2015/02/13 | 940 | 950 | 940 | 948 | 1,700 |
2015/02/12 | 921 | 940 | 921 | 928 | 4,100 |
2015/02/10 | 926 | 927 | 920 | 920 | 1,100 |
2015/02/09 | 886 | 916 | 884 | 916 | 4,300 |
2015/02/06 | 925 | 925 | 880 | 901 | 11,600 |
2015/02/05 | 932 | 971 | 932 | 950 | 6,600 |
2015/02/04 | 945 | 947 | 935 | 947 | 2,000 |
2015/02/03 | 953 | 989 | 944 | 959 | 1,900 |
2015/02/02 | 968 | 969 | 961 | 961 | 1,000 |
2015/01/30 | 965 | 1,000 | 965 | 968 | 1,900 |
2015/01/29 | 960 | 980 | 960 | 980 | 800 |
2015/01/28 | 945 | 957 | 943 | 957 | 1,100 |
2015/01/27 | 948 | 948 | 947 | 947 | 300 |
2015/01/26 | 950 | 955 | 950 | 955 | 500 |
2015/01/23 | 975 | 980 | 950 | 955 | 2,200 |
2015/01/22 | 975 | 975 | 975 | 975 | 100 |
2015/01/21 | 1,000 | 1,002 | 975 | 975 | 1,900 |
2015/01/20 | 946 | 1,000 | 946 | 984 | 2,600 |
2015/01/19 | 944 | 958 | 944 | 949 | 1,200 |
2015/01/16 | 957 | 959 | 950 | 959 | 5,400 |
2015/01/15 | 985 | 985 | 960 | 962 | 3,000 |
2015/01/14 | 1,000 | 1,004 | 985 | 985 | 1,200 |
2015/01/13 | 995 | 995 | 995 | 995 | 100 |
2015/01/09 | 1,010 | 1,010 | 995 | 995 | 300 |
2015/01/08 | 983 | 1,019 | 983 | 1,003 | 1,300 |
2015/01/07 | 990 | 995 | 985 | 990 | 1,300 |
2015/01/06 | 981 | 1,000 | 981 | 999 | 1,500 |
2015/01/05 | 1,002 | 1,025 | 1,002 | 1,023 | 1,100 |