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
2023/12/29 907 907 907 907 100
2023/12/28 892 919 892 919 600
2023/12/27 876 906 876 893 500
2023/12/26 890 890 872 879 900
2023/12/25 881 891 866 891 1,500
2023/12/22 860 920 860 866 900
2023/12/21 857 866 850 857 1,400
2023/12/20 857 862 856 857 30,600
2023/12/19 887 888 887 887 300
2023/12/18 898 898 875 877 600
2023/12/15 908 908 908 908 100
2023/12/14 912 912 863 875 4,000
2023/12/13 914 917 911 912 2,200
2023/12/12 936 955 905 914 4,700
2023/12/11 954 954 932 932 200
2023/12/08 955 955 940 940 200
2023/12/07 947 955 940 955 1,000
2023/12/06 989 989 960 960 1,600
2023/12/05 942 973 942 959 1,200
2023/12/04 949 954 945 945 800
2023/12/01 959 964 959 964 200
2023/11/30 962 962 962 962 100
2023/11/29 936 965 936 965 600
2023/11/28 950 952 943 943 400
2023/11/27 982 997 959 959 1,600
2023/11/24 987 987 966 972 1,000
2023/11/22 961 961 961 961 100
2023/11/21 961 961 961 961 200
2023/11/20 965 976 961 961 600
2023/11/17 965 996 965 974 400
2023/11/16 987 1,003 980 980 700
2023/11/15 989 1,014 989 992 1,800
2023/11/14 999 999 988 988 1,600
2023/11/09 992 1,000 985 985 500
2023/11/08 1,020 1,022 993 993 500
2023/11/07 1,016 1,038 1,016 1,038 2,400
2023/11/06 996 1,023 996 1,018 400
2023/11/02 998 998 998 998 100
2023/11/01 993 993 993 993 500
2023/10/31 996 1,011 991 1,001 500
2023/10/30 1,015 1,026 1,002 1,002 3,300
2023/10/27 1,011 1,013 1,011 1,013 6,200
2023/10/26 1,024 1,024 974 989 2,800
2023/10/25 1,007 1,026 999 1,026 5,400
2023/10/24 972 1,000 971 1,000 1,100
2023/10/23 996 996 972 978 2,900
2023/10/20 976 978 971 971 400
2023/10/19 981 981 981 981 400
2023/10/18 979 980 979 980 400
2023/10/17 980 980 933 976 2,400
2023/10/16 983 983 977 977 1,000
2023/10/11 980 982 976 982 300
2023/10/10 973 980 973 980 900
2023/10/06 984 984 973 973 1,700
2023/10/05 969 969 969 969 400
2023/10/04 1,004 1,004 974 984 400
2023/09/28 969 972 954 960 2,200
2023/09/27 983 983 981 981 1,100
2023/09/26 998 998 978 978 2,800
2023/09/25 1,023 1,026 1,018 1,019 1,900
2023/09/22 998 1,019 994 1,019 700
2023/09/21 961 985 961 985 2,900
2023/09/20 991 991 991 991 100
2023/09/15 998 1,000 980 1,000 1,400
2023/09/14 990 1,000 990 991 1,000
2023/09/13 991 1,000 986 990 4,700
2023/09/12 975 1,020 975 999 2,600
2023/09/11 964 974 963 974 900
2023/09/08 946 953 946 953 200
2023/09/07 975 975 960 960 300
2023/09/06 975 980 975 975 1,700
2023/09/05 980 980 975 975 800
2023/09/04 960 975 960 975 1,000
2023/09/01 940 989 940 965 1,900
2023/08/31 946 950 946 950 500
2023/08/30 951 951 934 950 600
2023/08/29 956 956 936 936 400
2023/08/28 950 985 950 964 1,400
2023/08/25 980 1,024 971 971 2,700
2023/08/24 961 978 961 978 200
2023/08/23 943 951 943 951 200
2023/08/22 945 945 945 945 200
2023/08/21 958 958 943 950 500
2023/08/18 973 973 973 973 100
2023/08/17 956 958 956 958 500
2023/08/16 973 980 970 970 1,800
2023/08/15 989 989 960 978 3,100
2023/08/14 999 1,019 999 1,019 300
2023/08/10 998 998 998 998 300
2023/08/09 1,007 1,007 1,007 1,007 100
2023/08/07 980 1,025 980 1,025 500
2023/08/04 1,016 1,019 980 980 3,500
2023/08/03 1,018 1,019 988 1,014 5,900
2023/08/02 1,012 1,025 1,011 1,024 800
2023/08/01 1,008 1,038 1,008 1,020 2,600
2023/07/28 1,022 1,022 1,022 1,022 100
2023/07/27 1,022 1,031 1,020 1,022 1,300
2023/07/26 1,049 1,050 1,049 1,050 300
2023/07/25 1,050 1,050 1,030 1,030 900
2023/07/24 1,048 1,050 1,031 1,050 600
2023/07/21 1,030 1,048 1,030 1,048 10,700
2023/07/20 1,030 1,030 1,030 1,030 100
2023/07/19 1,025 1,025 1,025 1,025 200
2023/07/18 1,049 1,049 1,023 1,025 1,400
2023/07/13 1,050 1,050 1,044 1,044 200
2023/07/12 1,028 1,061 1,008 1,050 1,300
2023/07/11 1,050 1,050 1,050 1,050 100
2023/07/10 1,048 1,048 1,048 1,048 100
2023/07/06 1,044 1,054 1,044 1,054 400
2023/07/05 1,045 1,045 1,045 1,045 100
2023/07/04 1,079 1,079 1,049 1,051 400
2023/07/03 1,083 1,083 1,050 1,052 800
2023/06/30 1,085 1,085 1,054 1,056 500
2023/06/29 1,060 1,089 1,060 1,085 700
2023/06/28 1,046 1,056 1,046 1,056 300
2023/06/27 1,047 1,047 1,037 1,037 200
2023/06/26 1,053 1,053 1,053 1,053 500
2023/06/23 1,096 1,096 1,059 1,059 2,000
2023/06/22 1,052 1,075 1,052 1,075 600
2023/06/21 1,052 1,052 1,052 1,052 100
2023/06/20 1,059 1,080 1,057 1,079 400
2023/06/19 1,081 1,081 1,052 1,052 1,700
2023/06/16 970 1,043 970 1,035 4,600
2023/06/15 970 970 970 970 500
2023/06/14 965 970 961 970 900
2023/06/13 950 966 950 964 500
2023/06/12 952 952 950 950 600
2023/06/09 937 937 937 937 100
2023/06/08 936 937 936 937 500
2023/06/07 935 958 931 931 1,700
2023/06/06 920 920 920 920 100
2023/06/05 920 920 920 920 300
2023/06/02 916 920 916 920 400
2023/06/01 917 917 913 913 300
2023/05/31 907 907 907 907 100
2023/05/30 908 908 908 908 100
2023/05/29 907 909 907 909 300
2023/05/26 936 936 905 910 2,200
2023/05/25 920 920 900 900 3,200
2023/05/24 881 890 875 890 1,100
2023/05/23 870 881 870 881 1,300
2023/05/22 880 880 880 880 1,500
2023/05/19 898 899 876 878 5,300
2023/05/18 967 967 870 872 19,700
2023/05/17 980 980 965 967 600
2023/05/16 987 1,006 985 985 1,600
2023/05/15 1,020 1,020 981 990 3,700
2023/05/12 1,016 1,030 982 1,030 4,600
2023/05/11 1,031 1,051 1,031 1,032 3,100
2023/05/10 1,032 1,032 1,031 1,031 1,600
2023/05/09 1,026 1,038 1,026 1,032 4,400
2023/05/08 1,034 1,037 1,015 1,015 1,000
2023/05/02 1,050 1,057 1,010 1,029 3,800
2023/05/01 1,044 1,048 1,034 1,048 1,600
2023/04/28 1,050 1,050 1,050 1,050 100
2023/04/27 1,053 1,053 1,051 1,051 1,200
2023/04/26 1,087 1,087 1,067 1,067 600
2023/04/25 1,062 1,075 1,062 1,075 600
2023/04/24 1,032 1,057 1,032 1,057 600
2023/04/21 1,022 1,033 1,022 1,033 400
2023/04/20 1,030 1,030 1,022 1,022 300
2023/04/19 1,024 1,033 1,024 1,033 300
2023/04/18 1,039 1,039 1,019 1,019 2,600
2023/04/17 1,040 1,040 1,039 1,039 200
2023/04/14 1,034 1,057 1,021 1,039 3,800
2023/04/13 1,015 1,017 1,015 1,017 200
2023/04/12 1,016 1,016 1,016 1,016 200
2023/04/11 1,016 1,017 1,015 1,017 900
2023/04/10 1,037 1,037 1,015 1,016 1,600
2023/04/07 1,006 1,042 1,003 1,042 1,000
2023/04/06 1,055 1,055 1,001 1,001 900
2023/04/05 1,056 1,060 1,050 1,053 700
2023/04/04 1,055 1,058 1,055 1,058 900
2023/04/03 1,050 1,059 1,050 1,055 1,500
2023/03/31 1,060 1,060 1,059 1,059 400
2023/03/30 1,040 1,059 1,040 1,059 2,400
2023/03/29 1,061 1,062 1,061 1,062 200
2023/03/28 1,077 1,077 1,062 1,062 400
2023/03/27 1,080 1,106 1,072 1,072 3,000
2023/03/24 1,068 1,088 1,055 1,075 3,100
2023/03/23 1,029 1,068 1,029 1,068 2,400
2023/03/22 999 1,020 998 1,020 2,300
2023/03/20 981 994 981 994 400
2023/03/17 1,011 1,011 966 971 2,200
2023/03/16 981 1,027 981 1,018 4,200
2023/03/15 990 1,000 976 981 2,800
2023/03/14 966 972 960 960 1,600
2023/03/13 990 995 973 991 4,800
2023/03/10 1,035 1,035 1,010 1,020 1,900
2023/03/09 1,041 1,044 1,035 1,035 6,000
2023/03/08 1,031 1,041 1,031 1,040 1,100
2023/03/07 1,016 1,030 1,016 1,030 1,000
2023/03/06 1,016 1,019 1,007 1,016 1,400
2023/03/03 1,005 1,011 998 1,000 1,800
2023/03/02 986 1,005 986 1,005 500
2023/03/01 980 1,000 980 995 1,200
2023/02/28 1,010 1,020 981 1,010 2,100
2023/02/27 1,011 1,012 1,009 1,010 1,600
2023/02/24 979 1,045 975 1,015 9,100
2023/02/22 970 980 970 980 1,500
2023/02/21 960 969 960 969 800
2023/02/20 958 960 947 960 800
2023/02/17 927 971 927 958 3,300
2023/02/16 984 1,011 920 927 28,900
2023/02/15 966 1,041 966 1,014 9,500
2023/02/14 926 984 926 973 9,000
2023/02/13 889 947 889 928 11,000
2023/02/10 873 924 872 885 10,800
2023/02/09 851 893 844 883 13,500
2023/02/08 839 850 835 849 4,900
2023/02/07 823 824 810 824 5,700
2023/02/06 807 837 807 827 6,600
2023/02/03 805 806 795 795 1,800
2023/02/02 806 806 803 803 500
2023/02/01 805 807 803 807 700
2023/01/31 803 806 803 803 700
2023/01/30 806 808 804 804 600
2023/01/27 800 821 800 800 13,100
2023/01/26 797 800 793 796 1,200
2023/01/25 799 799 793 795 1,800
2023/01/24 801 801 792 793 1,300
2023/01/23 807 807 796 800 1,600
2023/01/20 790 804 790 800 2,100
2023/01/19 783 790 783 790 900
2023/01/18 785 786 783 783 900
2023/01/17 787 787 779 779 500
2023/01/16 772 780 771 777 900
2023/01/13 773 773 773 773 300
2023/01/12 778 784 777 777 1,000
2023/01/11 776 780 775 775 600
2023/01/10 772 776 772 776 700
2023/01/06 761 774 761 774 600
2023/01/05 781 781 775 775 500
2023/01/04 782 788 777 781 2,700

このページの先頭へ