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 |
|---|---|---|---|---|---|
| 2024/07/26 | 838 | 843 | 830 | 830 | 800 |
| 2024/07/25 | 847 | 847 | 826 | 826 | 4,800 |
| 2024/07/24 | 863 | 863 | 857 | 861 | 500 |
| 2024/07/23 | 851 | 865 | 847 | 863 | 1,300 |
| 2024/07/22 | 878 | 878 | 840 | 851 | 4,800 |
| 2024/07/19 | 877 | 878 | 877 | 878 | 200 |
| 2024/07/18 | 890 | 890 | 875 | 888 | 7,000 |
| 2024/07/17 | 880 | 897 | 880 | 896 | 10,500 |
| 2024/07/16 | 877 | 879 | 877 | 879 | 700 |
| 2024/07/12 | 874 | 877 | 870 | 870 | 2,800 |
| 2024/07/11 | 880 | 881 | 874 | 877 | 2,600 |
| 2024/07/10 | 878 | 882 | 875 | 875 | 700 |
| 2024/07/09 | 888 | 888 | 874 | 874 | 4,400 |
| 2024/07/08 | 884 | 884 | 881 | 883 | 600 |
| 2024/07/05 | 879 | 889 | 879 | 884 | 1,000 |
| 2024/07/04 | 885 | 885 | 875 | 875 | 1,400 |
| 2024/07/03 | 880 | 880 | 880 | 880 | 100 |
| 2024/07/02 | 879 | 890 | 875 | 890 | 900 |
| 2024/07/01 | 881 | 900 | 881 | 894 | 800 |
| 2024/06/28 | 880 | 883 | 880 | 881 | 2,000 |
| 2024/06/27 | 867 | 889 | 867 | 880 | 1,200 |
| 2024/06/25 | 904 | 904 | 880 | 882 | 8,100 |
| 2024/06/24 | 879 | 884 | 879 | 884 | 500 |
| 2024/06/21 | 881 | 893 | 877 | 877 | 700 |
| 2024/06/20 | 886 | 886 | 886 | 886 | 1,100 |
| 2024/06/19 | 899 | 899 | 899 | 899 | 100 |
| 2024/06/18 | 902 | 903 | 895 | 895 | 700 |
| 2024/06/14 | 895 | 900 | 892 | 900 | 700 |
| 2024/06/13 | 886 | 896 | 880 | 880 | 2,000 |
| 2024/06/12 | 901 | 901 | 901 | 901 | 200 |
| 2024/06/11 | 882 | 900 | 882 | 893 | 1,600 |
| 2024/06/10 | 882 | 904 | 880 | 893 | 3,200 |
| 2024/06/07 | 883 | 900 | 880 | 897 | 1,000 |
| 2024/06/06 | 867 | 879 | 862 | 868 | 3,600 |
| 2024/06/05 | 929 | 930 | 861 | 861 | 27,000 |
| 2024/06/04 | 947 | 957 | 930 | 930 | 4,600 |
| 2024/06/03 | 966 | 966 | 942 | 944 | 1,800 |
| 2024/05/31 | 963 | 963 | 961 | 962 | 1,000 |
| 2024/05/30 | 950 | 962 | 935 | 957 | 600 |
| 2024/05/29 | 989 | 989 | 952 | 952 | 3,400 |
| 2024/05/28 | 980 | 994 | 980 | 994 | 400 |
| 2024/05/27 | 996 | 996 | 980 | 980 | 500 |
| 2024/05/24 | 993 | 1,000 | 993 | 996 | 1,000 |
| 2024/05/23 | 1,011 | 1,014 | 1,002 | 1,003 | 1,800 |
| 2024/05/22 | 992 | 1,000 | 992 | 995 | 500 |
| 2024/05/21 | 1,004 | 1,008 | 997 | 997 | 1,600 |
| 2024/05/20 | 968 | 1,011 | 968 | 1,011 | 3,800 |
| 2024/05/17 | 953 | 969 | 951 | 969 | 2,400 |
| 2024/05/16 | 968 | 968 | 953 | 953 | 2,100 |
| 2024/05/15 | 985 | 993 | 983 | 983 | 2,600 |
| 2024/05/14 | 971 | 987 | 971 | 985 | 1,800 |
| 2024/05/13 | 994 | 1,011 | 950 | 965 | 8,700 |
| 2024/05/10 | 1,016 | 1,024 | 991 | 1,024 | 4,200 |
| 2024/05/09 | 1,000 | 1,014 | 993 | 1,014 | 1,100 |
| 2024/05/08 | 1,003 | 1,003 | 999 | 999 | 200 |
| 2024/05/07 | 1,002 | 1,017 | 990 | 998 | 6,600 |
| 2024/05/02 | 1,027 | 1,037 | 994 | 994 | 5,000 |
| 2024/05/01 | 1,038 | 1,042 | 1,025 | 1,042 | 1,200 |
| 2024/04/30 | 1,038 | 1,038 | 1,019 | 1,038 | 1,000 |
| 2024/04/26 | 1,038 | 1,038 | 1,016 | 1,019 | 900 |
| 2024/04/25 | 1,014 | 1,040 | 1,014 | 1,037 | 7,200 |
| 2024/04/24 | 1,020 | 1,023 | 1,005 | 1,019 | 6,300 |
| 2024/04/23 | 1,002 | 1,002 | 1,000 | 1,001 | 500 |
| 2024/04/22 | 993 | 994 | 991 | 992 | 3,000 |
| 2024/04/19 | 1,039 | 1,056 | 956 | 1,009 | 14,800 |
| 2024/04/18 | 1,055 | 1,059 | 1,037 | 1,039 | 5,600 |
| 2024/04/17 | 1,030 | 1,079 | 1,030 | 1,059 | 5,800 |
| 2024/04/16 | 1,050 | 1,057 | 1,010 | 1,030 | 12,800 |
| 2024/04/15 | 1,064 | 1,069 | 1,050 | 1,056 | 4,700 |
| 2024/04/12 | 1,083 | 1,086 | 1,070 | 1,070 | 1,800 |
| 2024/04/11 | 1,083 | 1,085 | 1,083 | 1,083 | 1,500 |
| 2024/04/10 | 1,155 | 1,201 | 1,089 | 1,089 | 25,500 |
| 2024/04/09 | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 |
| 2024/04/08 | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 |
| 2024/04/05 | 1,062 | 1,072 | 1,041 | 1,045 | 7,800 |
| 2024/04/04 | 1,062 | 1,075 | 1,062 | 1,070 | 3,200 |
| 2024/04/03 | 1,066 | 1,075 | 1,043 | 1,074 | 6,600 |
| 2024/04/02 | 1,080 | 1,089 | 1,066 | 1,068 | 6,000 |
| 2024/04/01 | 1,092 | 1,092 | 1,071 | 1,074 | 3,700 |
| 2024/03/29 | 1,083 | 1,083 | 1,062 | 1,078 | 2,900 |
| 2024/03/28 | 1,086 | 1,108 | 1,060 | 1,065 | 9,000 |
| 2024/03/27 | 1,124 | 1,124 | 1,101 | 1,101 | 5,300 |
| 2024/03/26 | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 |
| 2024/03/25 | 1,112 | 1,177 | 1,105 | 1,154 | 26,900 |
| 2024/03/22 | 1,132 | 1,165 | 1,093 | 1,107 | 10,000 |
| 2024/03/21 | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 |
| 2024/03/19 | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 |
| 2024/03/18 | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 |
| 2024/03/15 | 1,132 | 1,132 | 1,072 | 1,072 | 12,300 |
| 2024/03/14 | 1,148 | 1,152 | 1,126 | 1,130 | 8,600 |
| 2024/03/13 | 1,175 | 1,242 | 1,143 | 1,172 | 22,000 |
| 2024/03/12 | 1,242 | 1,242 | 1,126 | 1,156 | 31,200 |
| 2024/03/11 | 1,131 | 1,380 | 1,055 | 1,191 | 116,000 |
| 2024/03/08 | 1,240 | 1,284 | 1,101 | 1,101 | 81,900 |
| 2024/03/07 | 1,274 | 1,485 | 1,274 | 1,330 | 203,500 |
| 2024/03/06 | 1,127 | 1,405 | 1,120 | 1,247 | 222,500 |
| 2024/03/05 | 1,033 | 1,150 | 1,026 | 1,105 | 89,200 |
| 2024/03/04 | 1,004 | 1,047 | 987 | 1,003 | 24,500 |
| 2024/03/01 | 981 | 1,051 | 981 | 1,005 | 37,700 |
| 2024/02/29 | 1,010 | 1,019 | 991 | 991 | 20,900 |
| 2024/02/28 | 1,012 | 1,137 | 998 | 1,002 | 105,900 |
| 2024/02/27 | 1,049 | 1,125 | 990 | 1,012 | 108,000 |
| 2024/02/26 | 998 | 1,024 | 976 | 995 | 27,100 |
| 2024/02/22 | 1,010 | 1,024 | 980 | 1,013 | 37,100 |
| 2024/02/21 | 1,017 | 1,031 | 1,004 | 1,010 | 35,000 |
| 2024/02/20 | 1,098 | 1,098 | 1,011 | 1,012 | 75,500 |
| 2024/02/19 | 1,046 | 1,104 | 1,029 | 1,092 | 41,400 |
| 2024/02/16 | 1,115 | 1,221 | 1,005 | 1,045 | 202,000 |
| 2024/02/15 | 1,400 | 1,575 | 1,112 | 1,175 | 947,700 |
| 2024/02/14 | 1,052 | 1,412 | 991 | 1,412 | 410,700 |
| 2024/02/13 | 966 | 1,112 | 966 | 1,112 | 32,300 |
| 2024/02/09 | 1,023 | 1,027 | 962 | 962 | 14,200 |
| 2024/02/08 | 1,096 | 1,141 | 991 | 1,035 | 73,700 |
| 2024/02/07 | 911 | 1,065 | 911 | 1,065 | 5,000 |
| 2024/02/06 | 929 | 934 | 915 | 915 | 1,100 |
| 2024/02/05 | 952 | 962 | 928 | 932 | 4,500 |
| 2024/01/31 | 975 | 990 | 975 | 990 | 1,100 |
| 2024/01/30 | 988 | 990 | 960 | 960 | 900 |
| 2024/01/29 | 990 | 1,000 | 990 | 991 | 300 |
| 2024/01/26 | 979 | 1,030 | 979 | 985 | 1,500 |
| 2024/01/25 | 997 | 1,000 | 980 | 1,000 | 2,300 |
| 2024/01/24 | 990 | 997 | 976 | 997 | 1,300 |
| 2024/01/23 | 991 | 1,023 | 962 | 987 | 13,900 |
| 2024/01/22 | 889 | 1,035 | 888 | 952 | 19,900 |
| 2024/01/19 | 891 | 891 | 885 | 885 | 700 |
| 2024/01/18 | 895 | 900 | 885 | 900 | 1,700 |
| 2024/01/17 | 885 | 913 | 873 | 889 | 11,300 |
| 2024/01/12 | 887 | 900 | 887 | 900 | 200 |
| 2024/01/11 | 901 | 901 | 900 | 900 | 600 |
| 2024/01/10 | 896 | 913 | 896 | 909 | 600 |
| 2024/01/09 | 901 | 901 | 888 | 888 | 1,200 |
| 2024/01/05 | 900 | 905 | 890 | 905 | 300 |
| 2024/01/04 | 906 | 906 | 900 | 900 | 300 |