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
2020/12/30 1,094 1,146 1,061 1,137 17,800
2020/12/29 1,039 1,080 1,020 1,075 10,500
2020/12/28 1,094 1,094 1,040 1,040 10,800
2020/12/25 1,115 1,115 1,040 1,040 7,000
2020/12/24 1,051 1,098 1,040 1,055 8,700
2020/12/23 1,076 1,115 1,032 1,050 4,600
2020/12/22 1,175 1,175 1,074 1,074 6,300
2020/12/21 1,131 1,173 1,071 1,173 2,800
2020/12/18 1,159 1,159 1,129 1,148 3,900
2020/12/17 1,154 1,187 1,125 1,152 24,600
2020/12/16 1,115 1,173 1,115 1,134 12,400
2020/12/15 1,088 1,143 1,083 1,115 7,000
2020/12/14 1,128 1,128 1,095 1,095 500
2020/12/11 1,054 1,077 1,054 1,069 1,400
2020/12/10 1,032 1,078 1,032 1,078 3,500
2020/12/09 1,014 1,032 1,014 1,032 700
2020/12/08 1,011 1,037 1,011 1,013 2,000
2020/12/07 1,026 1,170 1,006 1,037 17,100
2020/12/04 1,020 1,029 998 1,029 3,600
2020/12/03 1,029 1,029 1,010 1,010 300
2020/12/02 995 1,030 960 1,029 6,300
2020/12/01 992 998 975 995 1,300
2020/11/30 994 1,000 980 991 2,100
2020/11/27 1,024 1,035 962 994 4,300
2020/11/26 1,037 1,037 1,031 1,035 1,100
2020/11/25 1,005 1,035 1,005 1,024 2,800
2020/11/24 955 1,045 954 1,000 13,100
2020/11/20 940 955 940 955 3,100
2020/11/19 942 942 937 941 1,600
2020/11/18 927 943 927 943 1,400
2020/11/17 936 936 927 927 700
2020/11/16 935 940 921 938 3,800
2020/11/13 900 945 892 935 3,700
2020/11/12 906 919 906 915 1,200
2020/11/11 920 974 901 921 13,900
2020/11/10 914 920 914 915 700
2020/11/09 930 930 910 920 2,400
2020/11/06 942 942 900 919 9,700
2020/11/05 905 945 905 945 5,700
2020/11/04 911 919 891 919 2,000
2020/11/02 900 911 888 911 2,700
2020/10/30 929 929 890 890 4,800
2020/10/29 921 929 901 929 5,000
2020/10/28 940 940 933 937 2,200
2020/10/27 974 974 918 942 13,000
2020/10/26 991 992 974 974 3,600
2020/10/23 994 998 993 996 1,700
2020/10/22 999 1,000 990 994 1,800
2020/10/21 995 1,001 995 999 1,800
2020/10/20 1,010 1,025 995 1,003 3,400
2020/10/19 996 1,029 996 1,019 900
2020/10/16 1,014 1,017 980 1,003 6,300
2020/10/15 977 1,012 977 1,012 8,800
2020/10/14 979 979 977 977 2,400
2020/10/13 983 984 978 980 2,500
2020/10/12 975 982 975 982 1,600
2020/10/09 970 988 970 974 4,800
2020/10/08 961 987 961 964 2,800
2020/10/07 961 973 959 960 1,100
2020/10/06 989 989 963 963 3,200
2020/10/05 976 990 976 988 1,600
2020/10/02 964 995 964 972 6,300
2020/09/30 964 991 946 991 5,100
2020/09/29 938 950 934 950 2,400
2020/09/28 980 980 932 961 3,700
2020/09/25 972 972 971 972 700
2020/09/24 992 992 957 957 4,100
2020/09/23 948 995 948 990 6,700
2020/09/18 938 973 935 963 3,900
2020/09/17 929 937 929 934 1,900
2020/09/16 920 931 919 925 9,900
2020/09/15 917 926 917 920 2,100
2020/09/14 915 928 910 919 4,100
2020/09/11 913 917 909 915 5,200
2020/09/10 918 918 905 913 2,400
2020/09/09 897 904 895 904 3,100
2020/09/08 909 909 898 903 1,100
2020/09/07 900 904 899 900 1,100
2020/09/04 905 905 900 900 3,600
2020/09/03 909 920 904 913 3,500
2020/09/02 912 912 902 904 2,200
2020/09/01 904 912 904 912 900
2020/08/31 891 904 891 904 2,600
2020/08/28 905 908 890 890 7,100
2020/08/27 911 912 904 905 4,500
2020/08/26 906 911 903 904 1,800
2020/08/25 920 920 902 902 4,400
2020/08/24 907 919 900 905 5,100
2020/08/21 905 910 904 910 2,900
2020/08/20 911 912 903 905 3,600
2020/08/19 902 922 901 911 2,700
2020/08/18 899 904 899 902 1,300
2020/08/17 900 908 898 900 5,400
2020/08/14 900 910 898 908 8,400
2020/08/13 902 908 897 899 6,100
2020/08/12 905 912 899 901 5,300
2020/08/11 956 956 896 905 14,300
2020/08/07 1,002 1,002 946 947 9,200
2020/08/06 1,026 1,026 1,001 1,005 1,800
2020/08/05 1,040 1,040 1,025 1,025 2,400
2020/08/04 1,080 1,080 1,000 1,029 7,100
2020/08/03 980 1,121 980 1,080 41,000
2020/07/31 990 999 966 971 2,300
2020/07/30 974 988 963 964 2,200
2020/07/29 1,000 1,000 972 974 1,600
2020/07/28 1,100 1,100 962 1,000 31,600
2020/07/27 1,001 1,010 990 1,010 4,300
2020/07/22 970 1,016 963 1,000 7,700
2020/07/21 975 975 970 970 1,300
2020/07/20 961 974 959 974 500
2020/07/17 969 972 957 957 5,600
2020/07/16 990 990 973 973 2,300
2020/07/15 1,019 1,022 980 981 5,300
2020/07/14 1,047 1,048 1,015 1,019 3,800
2020/07/13 1,032 1,045 1,026 1,043 5,300
2020/07/10 1,201 1,338 1,013 1,019 105,800
2020/07/09 1,004 1,141 1,004 1,141 45,400
2020/07/08 983 1,000 983 991 2,700
2020/07/07 940 956 940 956 200
2020/07/06 929 960 929 951 600
2020/07/03 934 945 929 935 600
2020/07/02 945 945 926 926 600
2020/07/01 954 967 945 945 1,600
2020/06/30 980 980 935 945 5,800
2020/06/29 1,000 1,002 980 980 3,100
2020/06/26 1,021 1,030 1,001 1,001 5,900
2020/06/25 1,059 1,059 1,009 1,011 2,900
2020/06/24 1,013 1,031 1,010 1,031 8,100
2020/06/23 1,010 1,013 975 1,002 6,200
2020/06/22 1,005 1,012 991 991 2,800
2020/06/19 990 1,005 989 1,005 5,200
2020/06/18 998 998 952 973 3,900
2020/06/17 950 998 948 998 6,200
2020/06/16 913 963 913 952 2,600
2020/06/15 940 940 888 897 1,300
2020/06/12 918 925 903 925 4,400
2020/06/11 985 985 920 933 6,100
2020/06/10 958 985 958 962 2,400
2020/06/09 970 975 955 955 4,900
2020/06/08 988 988 946 970 7,200
2020/06/05 941 979 905 961 11,700
2020/06/04 1,000 1,000 952 952 6,700
2020/06/03 1,044 1,044 973 994 12,900
2020/06/02 1,048 1,049 973 999 23,200
2020/06/01 952 958 921 939 5,000
2020/05/29 970 979 953 957 3,200
2020/05/28 1,042 1,042 949 956 14,600
2020/05/27 979 995 970 982 4,900
2020/05/26 1,000 1,000 932 979 9,900
2020/05/25 995 1,022 985 999 28,800
2020/05/22 966 996 959 980 6,000
2020/05/21 940 978 927 978 6,000
2020/05/20 898 938 898 922 5,700
2020/05/19 930 934 888 896 2,900
2020/05/18 937 937 897 915 900
2020/05/15 899 906 862 883 3,500
2020/05/14 921 936 890 890 5,000
2020/05/13 970 970 910 933 10,500
2020/05/12 1,018 1,038 962 975 24,900
2020/05/11 991 1,098 991 1,098 8,700
2020/05/08 1,030 1,115 1,004 1,021 14,000
2020/05/07 990 996 981 996 3,100
2020/05/01 1,010 1,010 994 994 400
2020/04/30 1,020 1,021 1,012 1,012 2,000
2020/04/28 1,001 1,001 998 998 200
2020/04/27 989 1,026 988 1,018 4,200
2020/04/24 983 995 967 995 2,600
2020/04/23 940 965 938 938 800
2020/04/22 906 906 899 903 1,800
2020/04/21 993 994 898 906 6,400
2020/04/17 1,050 1,064 1,028 1,063 1,300
2020/04/16 1,007 1,051 1,006 1,018 3,200
2020/04/15 965 1,000 962 1,000 2,300
2020/04/14 1,010 1,010 1,010 1,010 200
2020/04/13 1,019 1,019 1,019 1,019 100
2020/04/10 983 1,011 983 1,001 1,100
2020/04/09 960 1,026 960 1,007 2,400
2020/04/08 899 913 899 913 400
2020/04/07 871 899 840 876 1,700
2020/04/06 802 869 787 869 4,000
2020/04/03 805 805 795 795 400
2020/04/02 819 819 819 819 600
2020/04/01 820 820 820 820 100
2020/03/31 801 820 801 820 1,300
2020/03/30 800 807 785 801 1,400
2020/03/27 855 855 800 800 2,000
2020/03/26 795 840 795 825 700
2020/03/25 820 841 753 810 6,500
2020/03/24 707 765 690 760 4,200
2020/03/23 718 721 679 688 10,200
2020/03/19 796 798 733 748 16,300
2020/03/18 832 847 816 816 3,300
2020/03/17 815 827 815 818 1,200
2020/03/16 821 822 806 822 700
2020/03/13 835 835 752 820 9,000
2020/03/12 890 896 880 880 2,400
2020/03/11 966 980 950 950 4,800
2020/03/10 936 951 935 951 2,800
2020/03/09 962 962 891 891 11,100
2020/03/06 1,058 1,060 971 988 16,700
2020/03/05 1,096 1,105 1,058 1,058 4,600
2020/03/04 1,042 1,110 1,042 1,095 8,600
2020/03/03 1,239 1,239 1,080 1,086 38,600
2020/03/02 1,195 1,220 1,150 1,179 24,500
2020/02/28 1,216 1,229 1,139 1,175 12,900
2020/02/27 1,263 1,263 1,218 1,227 5,700
2020/02/26 1,282 1,284 1,243 1,270 2,300
2020/02/25 1,338 1,338 1,276 1,276 2,800
2020/02/21 1,333 1,383 1,333 1,366 1,200
2020/02/20 1,300 1,340 1,300 1,331 2,200
2020/02/19 1,287 1,317 1,287 1,307 2,400
2020/02/18 1,248 1,283 1,242 1,260 4,600
2020/02/17 1,277 1,286 1,223 1,267 20,800
2020/02/14 1,301 1,318 1,280 1,280 6,400
2020/02/13 1,330 1,349 1,309 1,309 2,500
2020/02/12 1,346 1,363 1,281 1,309 25,500
2020/02/10 1,401 1,416 1,286 1,352 23,800
2020/02/07 1,438 1,444 1,367 1,398 12,900
2020/02/06 1,433 1,513 1,430 1,475 5,400
2020/02/05 1,422 1,434 1,416 1,416 1,600
2020/02/04 1,391 1,400 1,391 1,399 900
2020/02/03 1,370 1,448 1,370 1,390 6,700
2020/01/31 1,434 1,595 1,434 1,500 2,700
2020/01/30 1,481 1,481 1,421 1,433 2,800
2020/01/29 1,595 1,650 1,441 1,485 46,500
2020/01/28 1,495 1,515 1,445 1,515 6,200
2020/01/27 1,550 1,574 1,500 1,500 13,500
2020/01/24 1,600 1,600 1,589 1,590 4,200
2020/01/23 1,611 1,611 1,605 1,607 1,800
2020/01/22 1,611 1,635 1,611 1,620 4,000
2020/01/21 1,590 1,638 1,590 1,626 6,100
2020/01/20 1,578 1,592 1,565 1,592 3,800
2020/01/17 1,584 1,595 1,567 1,578 4,600
2020/01/16 1,599 1,605 1,595 1,595 4,400
2020/01/15 1,584 1,620 1,572 1,597 8,600
2020/01/14 1,544 1,588 1,540 1,588 6,600
2020/01/10 1,548 1,555 1,530 1,544 10,800
2020/01/09 1,440 1,510 1,440 1,504 10,300
2020/01/08 1,450 1,465 1,429 1,445 11,600
2020/01/07 1,464 1,465 1,443 1,443 2,600
2020/01/06 1,425 1,449 1,425 1,437 1,700

このページの先頭へ