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
2021/12/30 763 763 751 751 3,700
2021/12/29 763 769 734 769 9,000
2021/12/28 758 773 758 758 800
2021/12/27 762 762 756 759 800
2021/12/24 768 768 768 768 1,600
2021/12/23 757 759 742 755 4,000
2021/12/22 752 755 752 753 300
2021/12/21 767 767 752 752 500
2021/12/20 735 770 732 761 7,500
2021/12/17 752 752 740 741 2,000
2021/12/16 749 749 749 749 8,700
2021/12/15 741 748 740 740 7,100
2021/12/14 781 781 746 746 5,500
2021/12/13 747 747 741 742 1,200
2021/12/10 746 751 746 747 400
2021/12/09 752 753 745 745 4,600
2021/12/08 751 765 751 752 2,600
2021/12/07 749 771 749 762 6,800
2021/12/06 763 764 763 764 200
2021/12/03 752 761 745 761 600
2021/12/02 765 765 740 744 14,200
2021/12/01 781 781 767 767 5,700
2021/11/30 796 796 780 784 1,700
2021/11/29 802 803 797 797 2,900
2021/11/26 802 806 800 802 3,900
2021/11/25 812 815 801 802 4,700
2021/11/24 793 820 793 815 7,800
2021/11/22 797 797 789 793 5,900
2021/11/19 811 811 795 795 900
2021/11/18 801 803 797 797 1,600
2021/11/17 802 802 795 795 5,300
2021/11/16 796 796 795 796 1,600
2021/11/15 809 824 794 799 7,900
2021/11/12 806 816 805 805 2,400
2021/11/11 812 814 806 806 7,400
2021/11/10 826 837 815 816 9,900
2021/11/09 915 935 836 841 46,100
2021/11/08 890 993 881 893 187,900
2021/11/05 860 950 853 950 42,600
2021/11/04 782 800 782 800 900
2021/11/02 787 800 782 782 700
2021/11/01 798 801 798 801 700
2021/10/29 785 792 785 792 400
2021/10/28 778 785 778 785 400
2021/10/27 793 793 778 783 500
2021/10/26 790 791 775 791 1,500
2021/10/25 785 786 780 780 900
2021/10/22 780 781 780 781 300
2021/10/21 781 783 781 783 600
2021/10/20 779 779 779 779 100
2021/10/19 793 794 793 794 200
2021/10/18 779 794 779 794 200
2021/10/15 790 799 751 782 8,100
2021/10/14 780 794 780 794 2,000
2021/10/13 790 799 774 774 3,900
2021/10/12 795 802 795 802 2,100
2021/10/11 792 808 792 796 1,400
2021/10/08 800 801 761 799 3,200
2021/10/07 799 799 784 788 600
2021/10/06 822 822 751 792 9,400
2021/10/05 819 819 819 819 100
2021/10/04 815 815 815 815 100
2021/09/30 795 817 794 817 700
2021/09/29 793 807 793 802 1,900
2021/09/28 827 827 806 810 1,500
2021/09/27 820 828 818 828 1,900
2021/09/24 825 838 824 827 2,700
2021/09/22 820 840 820 840 700
2021/09/21 800 816 795 816 600
2021/09/17 803 803 803 803 100
2021/09/16 801 801 801 801 100
2021/09/15 810 810 810 810 2,100
2021/09/14 800 810 800 810 1,100
2021/09/13 815 815 800 800 3,300
2021/09/10 800 815 800 815 700
2021/09/09 800 800 800 800 200
2021/09/08 790 801 790 792 900
2021/09/07 791 805 781 805 1,900
2021/09/06 806 806 806 806 100
2021/09/03 810 810 810 810 1,900
2021/09/02 808 810 793 809 4,300
2021/09/01 796 809 790 809 1,300
2021/08/31 785 785 785 785 100
2021/08/30 780 800 776 776 2,400
2021/08/27 773 803 750 799 9,800
2021/08/26 782 788 782 788 300
2021/08/25 797 797 790 797 1,200
2021/08/24 774 784 774 784 300
2021/08/23 755 783 755 772 1,400
2021/08/20 755 770 755 767 1,400
2021/08/19 791 791 756 757 4,100
2021/08/18 767 821 754 799 5,600
2021/08/17 768 768 762 762 200
2021/08/16 771 771 751 754 2,600
2021/08/13 757 867 757 771 36,300
2021/08/12 788 788 756 760 9,100
2021/08/10 800 803 800 803 800
2021/08/06 812 812 790 793 2,600
2021/08/05 806 810 806 807 3,500
2021/07/30 840 840 830 830 500
2021/07/29 825 844 825 844 600
2021/07/28 829 829 823 823 200
2021/07/27 826 828 826 826 300
2021/07/26 825 825 822 824 700
2021/07/21 851 851 823 825 4,600
2021/07/20 823 847 823 847 900
2021/07/19 832 890 831 851 4,300
2021/07/16 831 843 831 843 600
2021/07/15 853 853 838 838 600
2021/07/14 850 850 850 850 1,000
2021/07/13 830 831 830 830 1,600
2021/07/12 822 831 822 831 800
2021/07/09 821 825 820 822 2,100
2021/07/08 836 837 821 827 2,000
2021/07/07 841 841 839 839 200
2021/07/06 840 842 840 842 500
2021/07/05 840 840 840 840 100
2021/07/01 866 866 851 851 500
2021/06/30 851 851 851 851 700
2021/06/29 852 852 852 852 500
2021/06/28 856 856 856 856 100
2021/06/25 891 891 886 886 1,800
2021/06/24 855 861 855 861 500
2021/06/23 875 875 853 853 500
2021/06/22 868 879 860 860 2,800
2021/06/21 840 840 840 840 600
2021/06/18 876 876 859 861 1,000
2021/06/17 831 961 831 876 16,700
2021/06/16 843 843 832 833 400
2021/06/15 839 839 839 839 200
2021/06/14 831 844 831 844 300
2021/06/10 828 831 828 830 700
2021/06/09 846 846 829 830 1,400
2021/06/08 843 844 833 833 1,300
2021/06/07 848 848 840 846 300
2021/06/04 838 838 838 838 100
2021/06/03 832 838 832 838 1,500
2021/06/02 830 843 830 843 600
2021/06/01 852 854 839 840 2,300
2021/05/31 839 855 832 855 1,500
2021/05/28 837 848 828 838 5,000
2021/05/27 838 845 823 842 7,700
2021/05/26 843 911 833 841 49,800
2021/05/25 848 848 843 843 3,300
2021/05/24 844 852 844 848 2,200
2021/05/21 838 852 838 852 800
2021/05/20 840 840 838 838 1,000
2021/05/19 835 843 835 840 1,500
2021/05/18 839 839 820 820 1,400
2021/05/17 822 837 822 837 1,400
2021/05/14 828 828 813 815 400
2021/05/13 820 820 805 814 1,400
2021/05/12 846 846 798 830 30,000
2021/05/11 888 890 844 861 21,100
2021/05/10 932 954 900 903 14,600
2021/05/07 931 931 931 931 300
2021/05/06 928 943 928 929 300
2021/04/30 942 943 942 943 500
2021/04/28 950 952 940 942 3,500
2021/04/27 969 969 969 969 1,500
2021/04/23 970 970 970 970 500
2021/04/22 956 967 954 967 700
2021/04/21 951 959 951 956 300
2021/04/20 952 952 951 951 600
2021/04/19 952 960 952 955 2,000
2021/04/16 963 969 963 965 700
2021/04/15 975 980 962 963 2,300
2021/04/14 990 990 976 976 400
2021/04/13 990 999 988 996 3,700
2021/04/12 980 993 970 993 3,400
2021/04/09 964 974 958 974 3,100
2021/04/08 968 968 958 958 200
2021/04/07 964 973 957 970 1,300
2021/04/06 964 977 959 959 1,300
2021/04/05 958 974 958 959 1,300
2021/04/02 960 960 957 957 300
2021/04/01 962 977 958 958 17,300
2021/03/31 961 981 961 977 1,200
2021/03/30 969 989 954 956 2,800
2021/03/29 960 971 956 971 500
2021/03/26 960 969 952 955 12,600
2021/03/25 989 1,000 954 954 15,800
2021/03/24 974 984 969 984 700
2021/03/23 967 983 967 971 1,300
2021/03/22 967 967 967 967 100
2021/03/19 967 967 951 962 2,800
2021/03/18 980 987 980 982 600
2021/03/17 955 979 945 979 7,000
2021/03/16 956 970 956 970 300
2021/03/15 971 971 971 971 100
2021/03/12 981 981 976 976 600
2021/03/11 996 996 996 996 300
2021/03/10 952 996 952 996 1,100
2021/03/09 969 969 951 951 400
2021/03/08 979 984 979 984 700
2021/03/04 979 979 979 979 100
2021/03/03 980 980 954 961 500
2021/03/02 992 992 977 977 500
2021/03/01 998 999 975 992 1,300
2021/02/26 1,013 1,018 975 997 33,400
2021/02/25 1,043 1,043 1,043 1,043 500
2021/02/24 1,065 1,065 1,036 1,043 800
2021/02/22 1,057 1,084 1,050 1,066 1,800
2021/02/19 1,065 1,066 1,057 1,057 500
2021/02/18 1,083 1,084 1,083 1,084 300
2021/02/17 1,097 1,097 1,097 1,097 200
2021/02/16 1,080 1,129 1,073 1,097 2,100
2021/02/15 1,100 1,112 1,075 1,075 1,100
2021/02/12 1,119 1,124 1,080 1,124 3,300
2021/02/10 1,100 1,107 1,050 1,094 1,600
2021/02/09 1,094 1,136 1,063 1,130 6,400
2021/02/08 1,041 1,097 1,034 1,095 1,200
2021/02/05 1,071 1,071 1,049 1,068 700
2021/02/04 1,062 1,071 1,062 1,071 300
2021/02/03 1,052 1,098 1,052 1,070 300
2021/02/02 1,052 1,095 1,052 1,052 700
2021/02/01 1,066 1,115 1,066 1,080 1,900
2021/01/29 1,100 1,100 1,070 1,096 600
2021/01/26 1,127 1,130 1,104 1,130 3,200
2021/01/25 1,134 1,134 1,129 1,129 500
2021/01/22 1,105 1,125 1,092 1,125 400
2021/01/21 1,092 1,130 1,058 1,105 2,400
2021/01/20 1,100 1,116 1,100 1,116 200
2021/01/18 1,083 1,137 1,083 1,130 1,300
2021/01/15 1,079 1,104 1,071 1,083 1,200
2021/01/14 1,132 1,132 1,072 1,109 2,600
2021/01/12 1,099 1,137 1,092 1,119 1,300
2021/01/08 1,121 1,121 1,114 1,114 200
2021/01/07 1,079 1,125 1,072 1,118 800
2021/01/06 1,072 1,117 1,072 1,085 1,900
2021/01/05 1,090 1,118 1,080 1,080 700
2021/01/04 1,138 1,140 1,116 1,116 600

このページの先頭へ