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
2022/12/30 763 796 763 795 1,900
2022/12/29 767 787 764 771 2,700
2022/12/28 777 777 757 764 2,600
2022/12/27 765 765 746 753 3,800
2022/12/26 769 769 754 769 2,300
2022/12/23 772 772 761 761 3,000
2022/12/22 770 770 763 763 500
2022/12/21 761 778 755 762 16,200
2022/12/20 830 832 750 776 26,300
2022/12/19 833 837 822 832 8,100
2022/12/16 835 845 828 828 6,700
2022/12/15 843 843 828 832 4,700
2022/12/14 838 842 832 841 1,500
2022/12/13 840 848 826 835 3,600
2022/12/12 851 853 847 850 3,600
2022/12/09 845 851 842 847 2,500
2022/12/08 845 845 845 845 100
2022/12/07 850 850 850 850 500
2022/12/06 867 867 848 857 4,200
2022/12/05 847 869 831 852 9,600
2022/12/02 854 854 836 836 5,900
2022/12/01 840 844 830 839 4,500
2022/11/30 847 847 836 841 2,700
2022/11/29 840 840 840 840 100
2022/11/28 841 845 837 837 3,100
2022/11/25 850 850 838 839 2,300
2022/11/24 842 854 842 843 3,000
2022/11/22 830 846 830 842 1,600
2022/11/21 836 843 826 830 1,200
2022/11/18 851 851 837 837 2,600
2022/11/17 833 852 833 850 2,600
2022/11/16 827 831 827 831 700
2022/11/15 839 841 828 831 1,400
2022/11/14 830 831 830 831 300
2022/11/11 824 830 811 830 5,500
2022/11/10 809 809 801 809 700
2022/11/09 807 807 807 807 200
2022/11/08 797 810 797 807 2,700
2022/11/07 782 797 780 797 2,200
2022/11/04 797 798 779 797 3,800
2022/11/02 795 816 780 812 6,500
2022/11/01 792 798 790 790 800
2022/10/31 790 790 790 790 100
2022/10/28 775 775 775 775 100
2022/10/26 790 800 782 782 1,000
2022/10/25 793 810 792 797 3,000
2022/10/24 795 795 784 789 800
2022/10/21 776 780 776 780 300
2022/10/20 769 780 769 780 300
2022/10/19 780 780 766 780 900
2022/10/18 780 781 775 775 300
2022/10/17 774 780 760 765 4,000
2022/10/14 788 788 786 786 500
2022/10/13 784 786 772 781 3,500
2022/10/12 795 795 795 795 100
2022/10/07 809 809 793 808 500
2022/10/06 812 812 800 808 500
2022/10/05 801 806 797 797 500
2022/10/04 811 816 775 788 5,000
2022/10/03 804 808 801 808 1,100
2022/09/30 813 813 801 802 2,500
2022/09/29 825 825 820 820 700
2022/09/28 818 818 806 814 1,300
2022/09/27 830 830 821 821 400
2022/09/26 840 840 825 825 3,400
2022/09/22 849 849 840 840 2,500
2022/09/21 846 852 846 852 800
2022/09/20 861 861 840 845 3,500
2022/09/16 860 861 850 852 3,400
2022/09/15 861 865 851 862 5,200
2022/09/14 851 889 833 863 21,800
2022/09/13 854 859 848 853 3,600
2022/09/12 836 926 836 848 35,400
2022/09/09 831 841 829 832 5,300
2022/09/08 850 851 842 842 3,000
2022/09/07 872 872 839 840 8,300
2022/09/06 869 885 869 872 1,100
2022/09/05 857 883 857 863 3,500
2022/09/02 856 856 855 856 700
2022/09/01 858 910 850 856 17,000
2022/08/31 864 891 860 860 3,100
2022/08/30 869 884 864 870 2,100
2022/08/29 900 900 865 871 2,400
2022/08/26 913 914 883 903 3,100
2022/08/25 854 947 854 911 12,000
2022/08/24 856 863 856 857 1,500
2022/08/23 849 870 849 854 3,100
2022/08/22 849 856 849 849 1,700
2022/08/19 848 850 848 848 2,500
2022/08/18 847 850 847 848 1,000
2022/08/17 850 856 849 850 1,700
2022/08/16 846 852 840 850 3,000
2022/08/15 863 863 846 846 2,400
2022/08/12 852 884 852 869 1,500
2022/08/10 887 887 838 852 13,100
2022/08/09 902 906 888 888 2,300
2022/08/08 954 954 894 905 5,300
2022/08/05 932 941 912 940 3,700
2022/08/04 977 987 940 941 8,500
2022/08/03 960 1,001 959 976 20,300
2022/08/02 913 956 901 956 8,900
2022/08/01 902 929 891 917 11,000
2022/07/29 905 908 899 900 2,600
2022/07/28 924 924 900 900 2,400
2022/07/27 920 929 900 900 5,600
2022/07/26 920 930 910 910 4,700
2022/07/25 964 977 907 913 11,700
2022/07/22 946 973 940 965 9,100
2022/07/21 872 972 872 936 14,800
2022/07/20 883 899 870 886 8,500
2022/07/19 992 992 879 880 36,100
2022/07/15 1,020 1,020 980 1,001 20,400
2022/07/14 979 1,068 953 1,001 72,200
2022/07/13 890 995 873 980 82,000
2022/07/12 825 928 813 903 111,400
2022/07/11 826 834 817 823 3,400
2022/07/08 820 827 814 821 2,300
2022/07/07 812 825 812 815 2,200
2022/07/06 816 816 800 801 4,300
2022/07/05 817 817 804 807 2,600
2022/07/04 800 820 800 816 3,100
2022/07/01 846 849 791 792 17,000
2022/06/30 838 863 831 831 18,600
2022/06/29 976 993 851 851 99,600
2022/06/28 976 976 971 976 37,800
2022/06/27 833 833 815 826 9,500
2022/06/24 858 858 830 830 6,000
2022/06/23 816 863 816 834 7,600
2022/06/22 864 900 810 828 28,000
2022/06/21 750 854 750 830 21,300
2022/06/20 758 758 739 747 2,800
2022/06/17 745 747 745 746 800
2022/06/16 757 757 747 751 400
2022/06/15 757 757 757 757 100
2022/06/14 757 757 755 757 700
2022/06/13 756 756 747 749 1,200
2022/06/10 750 750 741 742 1,100
2022/06/09 748 754 748 753 600
2022/06/08 751 751 751 751 100
2022/06/07 746 746 744 744 600
2022/06/06 755 755 746 746 300
2022/06/03 761 764 750 760 2,100
2022/06/02 761 762 757 758 1,300
2022/06/01 750 750 750 750 200
2022/05/31 748 748 746 746 200
2022/05/30 729 750 729 750 300
2022/05/27 740 754 728 740 3,000
2022/05/26 749 755 749 755 700
2022/05/25 766 766 747 747 1,300
2022/05/24 761 761 750 751 900
2022/05/23 761 761 760 760 400
2022/05/20 724 733 724 730 2,500
2022/05/19 709 734 707 734 2,800
2022/05/18 730 733 725 725 1,200
2022/05/17 740 761 711 730 5,700
2022/05/16 760 760 732 739 4,000
2022/05/13 786 787 770 775 3,400
2022/05/12 786 790 786 786 1,700
2022/05/11 830 839 785 786 13,300
2022/05/10 827 880 827 845 7,400
2022/05/09 869 869 837 837 2,700
2022/05/06 863 904 860 875 6,000
2022/05/02 851 864 843 852 3,700
2022/04/28 894 894 870 870 900
2022/04/27 855 857 850 853 1,500
2022/04/26 870 874 858 874 800
2022/04/25 870 874 862 865 1,800
2022/04/22 892 892 870 884 2,300
2022/04/21 891 906 884 906 3,800
2022/04/20 865 891 855 891 3,600
2022/04/19 841 860 841 859 4,700
2022/04/18 849 849 835 839 4,100
2022/04/15 853 853 840 849 3,700
2022/04/14 866 866 850 853 2,500
2022/04/13 848 855 847 855 900
2022/04/12 841 848 835 845 3,400
2022/04/11 864 865 835 851 8,700
2022/04/08 857 891 857 864 4,700
2022/04/07 855 860 847 850 2,500
2022/04/06 861 861 843 860 7,700
2022/04/05 869 882 852 861 7,800
2022/04/04 877 884 861 861 6,200
2022/04/01 900 950 861 891 39,200
2022/03/31 863 985 863 945 38,700
2022/03/30 852 863 842 863 14,100
2022/03/29 823 865 822 860 19,900
2022/03/28 832 841 821 821 7,900
2022/03/25 834 834 823 826 3,100
2022/03/24 829 833 818 823 7,500
2022/03/23 834 846 828 828 13,900
2022/03/22 862 867 821 821 31,900
2022/03/18 916 916 851 868 34,000
2022/03/17 915 930 880 887 34,400
2022/03/16 938 988 889 904 58,600
2022/03/15 1,011 1,029 909 924 126,900
2022/03/14 1,151 1,171 1,000 1,040 403,100
2022/03/11 870 1,095 867 1,095 432,800
2022/03/10 1,030 1,041 900 945 398,600
2022/03/09 958 1,078 906 981 1,160,200
2022/03/08 928 928 928 928 29,900
2022/03/07 793 793 776 778 2,000
2022/03/04 803 804 803 804 200
2022/03/03 788 813 788 813 900
2022/03/02 792 815 783 815 1,400
2022/03/01 798 809 788 806 2,800
2022/02/28 796 805 789 805 3,900
2022/02/25 770 781 765 781 3,400
2022/02/24 795 797 753 755 5,800
2022/02/22 809 809 785 796 4,200
2022/02/21 793 808 790 795 1,800
2022/02/18 829 830 806 823 2,700
2022/02/17 801 875 790 829 20,200
2022/02/16 797 819 796 809 9,400
2022/02/15 800 801 787 797 5,900
2022/02/14 794 820 790 800 13,000
2022/02/10 781 798 780 780 900
2022/02/09 772 782 770 777 5,800
2022/02/08 748 772 748 772 2,700
2022/02/07 770 770 755 763 900
2022/02/04 756 756 735 745 3,000
2022/02/03 748 750 748 750 1,500
2022/02/02 735 750 735 736 600
2022/01/28 737 737 737 737 100
2022/01/27 739 739 735 736 800
2022/01/26 741 741 740 740 200
2022/01/25 765 765 736 736 1,100
2022/01/24 750 750 750 750 100
2022/01/21 755 755 725 730 1,600
2022/01/20 731 740 731 740 800
2022/01/19 735 743 730 731 2,900
2022/01/18 733 755 733 743 4,700
2022/01/17 742 830 733 733 16,600
2022/01/14 750 750 742 742 300
2022/01/13 769 769 746 759 800
2022/01/12 756 756 748 748 300
2022/01/11 735 755 733 755 2,700
2022/01/07 741 741 733 733 300
2022/01/06 736 740 733 740 2,300
2022/01/05 753 753 744 747 300
2022/01/04 755 755 750 754 3,900

このページの先頭へ