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 |
---|---|---|---|---|---|
2016/12/30 | 1,033 | 1,061 | 1,031 | 1,032 | 12,300 |
2016/12/29 | 1,088 | 1,104 | 1,030 | 1,051 | 16,300 |
2016/12/28 | 1,142 | 1,142 | 1,070 | 1,085 | 23,100 |
2016/12/27 | 1,090 | 1,130 | 1,060 | 1,125 | 27,700 |
2016/12/26 | 1,053 | 1,100 | 1,031 | 1,080 | 17,200 |
2016/12/22 | 1,116 | 1,116 | 1,015 | 1,023 | 19,400 |
2016/12/21 | 1,120 | 1,178 | 1,077 | 1,095 | 30,900 |
2016/12/20 | 1,088 | 1,205 | 1,077 | 1,140 | 107,100 |
2016/12/19 | 1,017 | 1,090 | 999 | 1,058 | 28,800 |
2016/12/16 | 1,080 | 1,080 | 1,015 | 1,016 | 32,100 |
2016/12/15 | 1,137 | 1,137 | 1,051 | 1,085 | 36,600 |
2016/12/14 | 1,142 | 1,164 | 1,081 | 1,110 | 45,100 |
2016/12/13 | 1,101 | 1,116 | 1,070 | 1,075 | 50,400 |
2016/12/12 | 1,125 | 1,278 | 1,110 | 1,120 | 132,300 |
2016/12/09 | 1,078 | 1,170 | 1,061 | 1,071 | 112,900 |
2016/12/08 | 1,300 | 1,544 | 1,130 | 1,135 | 321,200 |
2016/12/07 | 1,180 | 1,285 | 1,161 | 1,245 | 93,600 |
2016/12/06 | 1,491 | 1,491 | 1,192 | 1,208 | 340,900 |
2016/12/05 | 1,149 | 1,401 | 1,135 | 1,401 | 441,600 |
2016/12/02 | 996 | 1,101 | 993 | 1,101 | 65,200 |
2016/12/01 | 977 | 1,065 | 947 | 951 | 58,900 |
2016/11/30 | 1,201 | 1,211 | 985 | 992 | 163,400 |
2016/11/29 | 1,070 | 1,070 | 1,013 | 1,070 | 91,100 |
2016/11/28 | 770 | 920 | 770 | 920 | 114,400 |
2016/11/25 | 775 | 776 | 755 | 770 | 7,900 |
2016/11/24 | 739 | 755 | 739 | 745 | 2,500 |
2016/11/22 | 745 | 759 | 739 | 739 | 2,200 |
2016/11/21 | 735 | 749 | 725 | 730 | 5,700 |
2016/11/18 | 756 | 760 | 741 | 750 | 1,300 |
2016/11/17 | 733 | 741 | 733 | 741 | 500 |
2016/11/16 | 741 | 756 | 732 | 738 | 6,300 |
2016/11/15 | 785 | 785 | 740 | 740 | 3,100 |
2016/11/14 | 755 | 785 | 755 | 774 | 4,800 |
2016/11/11 | 797 | 798 | 730 | 754 | 8,000 |
2016/11/10 | 752 | 808 | 752 | 782 | 10,100 |
2016/11/09 | 747 | 818 | 682 | 735 | 33,000 |
2016/11/08 | 737 | 750 | 710 | 742 | 9,600 |
2016/11/07 | 684 | 698 | 684 | 698 | 3,400 |
2016/11/04 | 698 | 698 | 662 | 679 | 4,400 |
2016/11/02 | 744 | 746 | 690 | 693 | 14,100 |
2016/11/01 | 695 | 777 | 695 | 731 | 17,800 |
2016/10/31 | 680 | 685 | 680 | 685 | 400 |
2016/10/28 | 680 | 680 | 677 | 677 | 800 |
2016/10/27 | 682 | 688 | 676 | 676 | 1,000 |
2016/10/26 | 672 | 680 | 671 | 672 | 700 |
2016/10/25 | 686 | 691 | 672 | 672 | 1,500 |
2016/10/24 | 692 | 694 | 671 | 676 | 3,200 |
2016/10/21 | 652 | 662 | 652 | 662 | 500 |
2016/10/20 | 664 | 675 | 655 | 656 | 5,600 |
2016/10/19 | 649 | 680 | 648 | 674 | 3,000 |
2016/10/18 | 645 | 646 | 641 | 641 | 2,000 |
2016/10/17 | 642 | 651 | 642 | 647 | 4,300 |
2016/10/14 | 656 | 656 | 642 | 642 | 2,100 |
2016/10/13 | 675 | 675 | 657 | 657 | 500 |
2016/10/12 | 664 | 674 | 664 | 674 | 200 |
2016/10/11 | 655 | 655 | 650 | 654 | 2,100 |
2016/10/07 | 656 | 660 | 653 | 653 | 1,300 |
2016/10/06 | 663 | 686 | 660 | 660 | 3,600 |
2016/10/05 | 655 | 670 | 651 | 663 | 4,700 |
2016/10/04 | 660 | 660 | 655 | 655 | 1,200 |
2016/10/03 | 664 | 670 | 651 | 651 | 7,400 |
2016/09/30 | 670 | 670 | 670 | 670 | 500 |
2016/09/29 | 665 | 665 | 650 | 652 | 3,500 |
2016/09/28 | 667 | 676 | 663 | 666 | 1,700 |
2016/09/27 | 683 | 689 | 674 | 677 | 3,400 |
2016/09/26 | 704 | 711 | 691 | 691 | 2,700 |
2016/09/23 | 716 | 730 | 697 | 710 | 9,200 |
2016/09/21 | 656 | 715 | 656 | 691 | 7,600 |
2016/09/20 | 620 | 670 | 620 | 666 | 5,600 |
2016/09/16 | 635 | 635 | 621 | 625 | 7,700 |
2016/09/15 | 694 | 702 | 635 | 635 | 7,300 |
2016/09/14 | 639 | 685 | 638 | 676 | 11,900 |
2016/09/13 | 611 | 613 | 608 | 610 | 2,200 |
2016/09/12 | 615 | 615 | 609 | 611 | 1,000 |
2016/09/09 | 620 | 620 | 620 | 620 | 300 |
2016/09/08 | 620 | 620 | 610 | 610 | 800 |
2016/09/07 | 625 | 625 | 610 | 612 | 600 |
2016/09/06 | 620 | 626 | 620 | 620 | 2,100 |
2016/09/05 | 640 | 640 | 620 | 620 | 7,100 |
2016/09/02 | 600 | 617 | 600 | 617 | 500 |
2016/09/01 | 608 | 609 | 599 | 600 | 5,600 |
2016/08/31 | 610 | 615 | 610 | 614 | 1,900 |
2016/08/30 | 607 | 625 | 607 | 625 | 1,500 |
2016/08/29 | 630 | 630 | 605 | 610 | 7,400 |
2016/08/25 | 634 | 634 | 627 | 627 | 900 |
2016/08/24 | 634 | 634 | 633 | 634 | 900 |
2016/08/23 | 635 | 636 | 631 | 635 | 1,800 |
2016/08/22 | 635 | 636 | 635 | 636 | 16,800 |
2016/08/19 | 635 | 639 | 632 | 635 | 1,100 |
2016/08/18 | 643 | 643 | 627 | 627 | 500 |
2016/08/15 | 648 | 648 | 648 | 648 | 200 |
2016/08/12 | 645 | 646 | 645 | 646 | 700 |
2016/08/10 | 630 | 630 | 630 | 630 | 500 |
2016/08/09 | 630 | 630 | 629 | 629 | 800 |
2016/08/08 | 630 | 630 | 630 | 630 | 200 |
2016/08/05 | 621 | 625 | 620 | 620 | 1,800 |
2016/08/04 | 607 | 649 | 607 | 621 | 2,600 |
2016/08/02 | 606 | 606 | 606 | 606 | 100 |
2016/08/01 | 605 | 614 | 600 | 614 | 1,900 |
2016/07/29 | 615 | 615 | 612 | 615 | 2,300 |
2016/07/28 | 631 | 631 | 611 | 611 | 4,700 |
2016/07/27 | 653 | 653 | 635 | 635 | 700 |
2016/07/26 | 642 | 643 | 640 | 643 | 1,400 |
2016/07/25 | 656 | 656 | 642 | 642 | 500 |
2016/07/22 | 635 | 646 | 635 | 646 | 200 |
2016/07/21 | 632 | 645 | 622 | 645 | 2,500 |
2016/07/20 | 641 | 641 | 624 | 631 | 1,400 |
2016/07/19 | 646 | 647 | 641 | 647 | 5,600 |
2016/07/15 | 679 | 679 | 641 | 642 | 600 |
2016/07/14 | 670 | 679 | 669 | 679 | 700 |
2016/07/13 | 645 | 645 | 640 | 640 | 600 |
2016/07/12 | 650 | 650 | 640 | 649 | 400 |
2016/07/08 | 637 | 641 | 636 | 636 | 400 |
2016/07/07 | 615 | 636 | 615 | 635 | 800 |
2016/07/06 | 615 | 615 | 615 | 615 | 300 |
2016/07/05 | 620 | 620 | 615 | 615 | 300 |
2016/07/04 | 626 | 631 | 626 | 630 | 1,500 |
2016/07/01 | 630 | 630 | 626 | 626 | 200 |
2016/06/30 | 620 | 620 | 620 | 620 | 1,000 |
2016/06/29 | 600 | 607 | 600 | 601 | 800 |
2016/06/28 | 615 | 655 | 610 | 610 | 600 |
2016/06/27 | 603 | 616 | 603 | 606 | 800 |
2016/06/24 | 690 | 700 | 604 | 613 | 2,400 |
2016/06/23 | 660 | 660 | 642 | 660 | 1,000 |
2016/06/22 | 680 | 680 | 670 | 678 | 3,300 |
2016/06/21 | 690 | 690 | 689 | 689 | 300 |
2016/06/20 | 665 | 690 | 665 | 689 | 1,500 |
2016/06/17 | 674 | 674 | 664 | 665 | 600 |
2016/06/16 | 661 | 663 | 660 | 660 | 1,500 |
2016/06/15 | 674 | 674 | 661 | 661 | 1,700 |
2016/06/14 | 701 | 701 | 683 | 683 | 1,800 |
2016/06/13 | 717 | 717 | 716 | 716 | 1,800 |
2016/06/10 | 724 | 739 | 717 | 717 | 3,100 |
2016/06/09 | 735 | 736 | 730 | 736 | 1,500 |
2016/06/08 | 735 | 735 | 729 | 732 | 2,200 |
2016/06/07 | 746 | 750 | 730 | 732 | 3,400 |
2016/06/06 | 752 | 753 | 703 | 731 | 5,200 |
2016/06/03 | 791 | 829 | 765 | 781 | 12,000 |
2016/06/02 | 705 | 808 | 700 | 761 | 11,600 |
2016/06/01 | 700 | 703 | 690 | 703 | 1,700 |
2016/05/31 | 702 | 702 | 700 | 700 | 500 |
2016/05/30 | 687 | 695 | 687 | 692 | 700 |
2016/05/27 | 685 | 686 | 678 | 685 | 1,200 |
2016/05/26 | 673 | 680 | 673 | 675 | 1,300 |
2016/05/25 | 680 | 684 | 674 | 675 | 1,900 |
2016/05/24 | 680 | 680 | 680 | 680 | 100 |
2016/05/23 | 681 | 681 | 671 | 673 | 1,500 |
2016/05/20 | 695 | 695 | 686 | 686 | 3,100 |
2016/05/19 | 710 | 745 | 700 | 701 | 3,700 |
2016/05/18 | 700 | 714 | 688 | 691 | 5,100 |
2016/05/17 | 706 | 727 | 696 | 723 | 4,100 |
2016/05/16 | 735 | 735 | 686 | 698 | 15,500 |
2016/05/13 | 911 | 917 | 737 | 750 | 45,300 |
2016/05/12 | 691 | 791 | 691 | 791 | 32,600 |
2016/05/11 | 750 | 750 | 679 | 691 | 9,400 |
2016/05/10 | 810 | 830 | 739 | 752 | 11,600 |
2016/05/09 | 687 | 855 | 672 | 808 | 33,900 |
2016/05/06 | 622 | 712 | 622 | 712 | 12,000 |
2016/05/02 | 599 | 631 | 599 | 612 | 2,800 |
2016/04/28 | 578 | 619 | 575 | 619 | 5,800 |
2016/04/27 | 589 | 589 | 588 | 588 | 500 |
2016/04/26 | 580 | 585 | 580 | 582 | 1,100 |
2016/04/25 | 592 | 594 | 592 | 592 | 5,400 |
2016/04/22 | 582 | 590 | 582 | 590 | 2,100 |
2016/04/21 | 570 | 574 | 556 | 572 | 2,400 |
2016/04/20 | 570 | 570 | 550 | 565 | 8,800 |
2016/04/19 | 561 | 580 | 561 | 572 | 600 |
2016/04/18 | 570 | 570 | 561 | 564 | 1,300 |
2016/04/15 | 564 | 585 | 563 | 585 | 3,000 |
2016/04/14 | 541 | 555 | 541 | 554 | 1,000 |
2016/04/13 | 540 | 540 | 540 | 540 | 300 |
2016/04/12 | 565 | 565 | 528 | 545 | 16,700 |
2016/04/11 | 560 | 560 | 541 | 555 | 1,600 |
2016/04/08 | 565 | 565 | 540 | 560 | 4,200 |
2016/04/07 | 570 | 570 | 560 | 560 | 1,300 |
2016/04/06 | 580 | 580 | 580 | 580 | 400 |
2016/04/05 | 586 | 586 | 568 | 580 | 4,200 |
2016/04/04 | 590 | 590 | 586 | 586 | 2,600 |
2016/04/01 | 600 | 600 | 600 | 600 | 800 |
2016/03/31 | 605 | 605 | 600 | 605 | 2,500 |
2016/03/30 | 600 | 615 | 600 | 615 | 1,500 |
2016/03/29 | 605 | 610 | 595 | 610 | 1,700 |
2016/03/28 | 595 | 595 | 595 | 595 | 100 |
2016/03/25 | 605 | 605 | 595 | 595 | 1,100 |
2016/03/24 | 590 | 595 | 590 | 595 | 500 |
2016/03/23 | 593 | 593 | 593 | 593 | 300 |
2016/03/22 | 600 | 608 | 600 | 608 | 800 |
2016/03/18 | 610 | 610 | 600 | 600 | 1,100 |
2016/03/17 | 592 | 613 | 591 | 609 | 3,300 |
2016/03/16 | 583 | 600 | 583 | 592 | 3,500 |
2016/03/15 | 580 | 598 | 580 | 586 | 1,000 |
2016/03/14 | 585 | 595 | 580 | 580 | 3,000 |
2016/03/11 | 584 | 592 | 574 | 585 | 2,400 |
2016/03/10 | 600 | 610 | 584 | 584 | 2,000 |
2016/03/09 | 552 | 602 | 548 | 601 | 4,600 |
2016/03/08 | 584 | 594 | 552 | 562 | 5,200 |
2016/03/07 | 563 | 580 | 560 | 580 | 1,500 |
2016/03/04 | 590 | 590 | 580 | 581 | 1,800 |
2016/03/03 | 549 | 560 | 541 | 560 | 2,500 |
2016/03/02 | 540 | 550 | 530 | 548 | 3,200 |
2016/03/01 | 545 | 550 | 543 | 550 | 4,600 |
2016/02/29 | 540 | 554 | 540 | 545 | 1,300 |
2016/02/26 | 538 | 540 | 530 | 533 | 700 |
2016/02/25 | 529 | 532 | 525 | 532 | 1,900 |
2016/02/24 | 530 | 530 | 530 | 530 | 12,000 |
2016/02/23 | 522 | 531 | 522 | 531 | 400 |
2016/02/22 | 522 | 538 | 515 | 538 | 1,800 |
2016/02/18 | 513 | 532 | 513 | 532 | 2,200 |
2016/02/17 | 529 | 534 | 513 | 513 | 6,000 |
2016/02/16 | 516 | 539 | 515 | 539 | 3,400 |
2016/02/15 | 520 | 540 | 520 | 526 | 9,300 |
2016/02/12 | 575 | 575 | 509 | 510 | 8,300 |
2016/02/10 | 602 | 611 | 580 | 590 | 5,600 |
2016/02/09 | 602 | 618 | 602 | 602 | 3,000 |
2016/02/08 | 605 | 624 | 601 | 615 | 1,400 |
2016/02/05 | 623 | 623 | 601 | 613 | 3,200 |
2016/02/04 | 600 | 624 | 600 | 623 | 900 |
2016/02/03 | 613 | 650 | 602 | 602 | 6,600 |
2016/02/02 | 605 | 613 | 603 | 613 | 1,000 |
2016/02/01 | 600 | 617 | 597 | 617 | 2,300 |
2016/01/29 | 608 | 608 | 599 | 599 | 2,800 |
2016/01/28 | 600 | 608 | 598 | 600 | 2,100 |
2016/01/27 | 590 | 609 | 590 | 609 | 900 |
2016/01/26 | 589 | 592 | 588 | 588 | 1,900 |
2016/01/25 | 599 | 609 | 575 | 599 | 17,600 |
2016/01/22 | 609 | 620 | 608 | 609 | 2,200 |
2016/01/21 | 607 | 621 | 599 | 600 | 7,200 |
2016/01/20 | 620 | 628 | 610 | 610 | 1,900 |
2016/01/19 | 626 | 639 | 620 | 638 | 6,300 |
2016/01/18 | 601 | 627 | 601 | 627 | 5,900 |
2016/01/15 | 613 | 644 | 613 | 613 | 4,100 |
2016/01/14 | 602 | 612 | 602 | 605 | 6,700 |
2016/01/13 | 601 | 615 | 597 | 611 | 4,300 |
2016/01/12 | 615 | 625 | 599 | 609 | 8,900 |
2016/01/08 | 612 | 621 | 606 | 615 | 3,100 |
2016/01/07 | 639 | 639 | 615 | 622 | 9,500 |
2016/01/06 | 625 | 647 | 615 | 647 | 4,700 |
2016/01/05 | 620 | 655 | 620 | 635 | 9,500 |
2016/01/04 | 619 | 626 | 605 | 625 | 2,900 |