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

ソースネクスト(4344)の株価時系列情報

ソースネクスト(4344)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
2026/03/11 125 126 124 125 785,600
2026/03/10 123 126 121 126 902,800
2026/03/09 121 123 120 123 1,088,000
2026/03/06 122 126 122 125 942,100
2026/03/05 126 128 123 125 1,466,400
2026/03/04 123 124 119 122 2,201,800
2026/03/03 127 127 124 124 1,455,000
2026/03/02 129 130 126 127 1,009,000
2026/02/27 130 133 129 131 1,119,400
2026/02/26 125 131 125 129 1,255,700
2026/02/25 128 131 124 125 1,662,400
2026/02/24 132 132 126 127 1,376,900
2026/02/20 135 135 129 131 2,026,400
2026/02/19 129 136 127 135 3,249,400
2026/02/18 126 129 124 126 3,094,500
2026/02/17 130 130 122 125 3,361,500
2026/02/16 134 134 131 131 1,014,500
2026/02/13 138 138 131 133 3,304,600
2026/02/12 152 152 145 146 1,695,400
2026/02/10 150 155 149 150 2,091,800
2026/02/09 149 149 145 147 916,800
2026/02/06 146 147 143 146 834,300
2026/02/05 145 150 145 147 1,274,000
2026/02/04 144 147 143 144 1,436,300
2026/02/03 145 145 143 144 671,000
2026/02/02 145 148 144 145 826,600
2026/01/30 147 148 142 144 1,469,500
2026/01/29 142 150 138 148 4,350,900
2026/01/28 137 153 137 139 5,314,300
2026/01/27 138 140 136 139 1,132,100
2026/01/26 141 142 138 139 2,124,800
2026/01/23 141 145 140 144 1,392,000
2026/01/22 142 142 140 141 1,527,100
2026/01/21 144 144 142 142 1,065,100
2026/01/20 146 147 145 146 488,200
2026/01/19 148 148 146 147 742,900
2026/01/16 150 151 148 149 1,062,200
2026/01/15 145 151 144 151 1,475,300
2026/01/14 144 146 142 145 1,011,100
2026/01/13 146 146 143 144 1,301,900
2026/01/09 146 147 143 144 2,103,400
2026/01/08 148 149 147 147 720,200
2026/01/07 148 149 147 148 747,300
2026/01/06 150 151 147 147 1,524,000
2026/01/05 153 154 148 149 1,355,900
2025/12/30 155 155 153 153 641,900
2025/12/29 154 156 153 154 1,045,800
2025/12/26 156 157 153 155 1,246,300
2025/12/25 154 157 154 155 872,100
2025/12/24 156 157 153 154 916,100
2025/12/23 153 157 153 156 1,060,800
2025/12/22 155 156 149 152 2,021,700
2025/12/19 155 156 153 155 551,100
2025/12/18 153 155 152 155 751,200
2025/12/17 152 153 150 151 983,600
2025/12/16 154 154 151 152 1,458,200
2025/12/15 158 159 154 154 1,415,600
2025/12/12 157 159 156 158 929,500
2025/12/11 159 160 156 156 1,234,300
2025/12/10 159 161 159 159 1,258,600
2025/12/09 164 165 158 158 1,150,700
2025/12/08 166 168 163 163 813,100
2025/12/05 164 169 163 168 888,300
2025/12/04 164 169 163 164 796,500
2025/12/03 166 167 161 163 800,100
2025/12/02 169 169 165 165 535,400
2025/12/01 169 170 167 169 486,200
2025/11/28 171 172 168 169 598,500
2025/11/27 168 170 167 170 1,020,900
2025/11/26 169 173 167 170 1,073,800
2025/11/25 169 172 167 169 1,122,300
2025/11/21 166 168 164 168 851,300
2025/11/20 160 167 160 167 1,525,300
2025/11/19 158 160 157 158 875,500
2025/11/18 155 160 154 158 1,292,100
2025/11/17 161 161 155 155 2,334,000
2025/11/14 169 170 161 161 1,527,000
2025/11/13 171 173 165 166 1,907,700
2025/11/12 162 167 162 166 1,138,300
2025/11/11 163 163 160 160 912,500
2025/11/10 164 165 162 163 818,500
2025/11/07 163 164 162 163 633,300
2025/11/06 166 166 163 163 1,004,600
2025/11/05 167 168 163 167 838,900
2025/11/04 168 169 165 166 758,400
2025/10/31 169 170 167 168 716,200
2025/10/30 168 170 166 167 726,300
2025/10/29 168 169 165 168 861,000
2025/10/28 170 170 166 166 776,500
2025/10/27 170 174 169 171 762,200
2025/10/24 174 174 170 170 792,000
2025/10/23 176 179 174 174 895,700
2025/10/22 175 179 174 178 1,341,400
2025/10/21 169 174 167 174 1,316,900
2025/10/20 166 169 165 169 836,400
2025/10/17 167 169 164 164 583,000
2025/10/16 168 169 166 168 890,100
2025/10/15 160 168 160 167 1,232,700
2025/10/14 160 163 159 160 2,950,000
2025/10/10 166 166 160 163 4,188,400
2025/10/09 171 171 166 167 2,962,800
2025/10/08 171 173 170 170 984,900
2025/10/07 170 175 169 173 1,860,600
2025/10/06 175 176 169 170 1,216,000
2025/10/03 171 173 170 171 1,547,300
2025/10/02 173 175 170 171 1,486,900
2025/10/01 181 182 174 174 1,311,800
2025/09/30 183 186 177 178 1,453,100
2025/09/29 183 190 180 181 2,972,600
2025/09/26 178 180 173 173 2,055,900
2025/09/25 175 179 174 178 787,800
2025/09/24 180 182 175 175 1,516,200
2025/09/22 182 187 182 182 2,142,500
2025/09/19 182 183 176 179 1,206,000
2025/09/18 181 182 179 180 507,000
2025/09/17 183 183 180 180 651,500
2025/09/16 175 185 174 183 1,844,200
2025/09/12 176 177 173 175 954,300
2025/09/11 180 181 176 176 806,700
2025/09/10 178 180 176 180 495,000
2025/09/09 179 181 177 179 779,300
2025/09/08 179 180 176 178 1,075,700
2025/09/05 177 177 174 174 813,400
2025/09/04 173 177 172 176 1,141,200
2025/09/03 173 177 171 172 1,022,900
2025/09/02 175 176 174 176 672,600
2025/09/01 172 174 170 174 877,800
2025/08/29 170 175 170 172 1,058,900
2025/08/28 170 172 168 170 1,065,100
2025/08/27 171 172 169 170 1,408,500
2025/08/26 177 177 170 170 1,808,000
2025/08/25 179 179 176 177 1,001,300
2025/08/22 176 181 174 175 1,427,400
2025/08/21 176 177 175 175 747,600
2025/08/20 182 182 176 177 1,197,500
2025/08/19 180 185 179 182 1,909,000
2025/08/18 180 181 177 179 1,160,700
2025/08/15 175 176 172 176 1,137,700
2025/08/14 173 174 171 172 1,102,600
2025/08/13 173 176 171 173 2,059,400
2025/08/12 184 185 169 171 3,913,000
2025/08/08 187 191 184 186 1,376,600
2025/08/07 193 193 188 188 1,160,900
2025/08/06 195 197 189 192 1,727,800
2025/08/05 196 197 193 195 1,375,500
2025/08/04 188 196 186 194 2,646,700
2025/08/01 179 194 179 192 2,753,400
2025/07/31 180 182 179 180 641,000
2025/07/30 178 180 176 179 796,100
2025/07/29 181 182 176 177 1,022,200
2025/07/28 186 187 182 182 1,066,200
2025/07/25 184 186 183 185 1,112,700
2025/07/24 183 185 181 184 1,657,900
2025/07/23 174 189 171 184 3,666,000
2025/07/22 172 172 169 171 809,700
2025/07/18 175 175 168 168 1,644,800
2025/07/17 174 179 173 175 800,500
2025/07/16 174 179 172 174 1,258,600
2025/07/15 180 180 172 173 1,316,700
2025/07/14 180 181 176 177 1,678,000
2025/07/11 184 186 179 182 1,758,200
2025/07/10 190 193 183 185 4,414,700
2025/07/09 186 190 184 187 3,237,200
2025/07/08 177 183 176 181 4,055,200
2025/07/07 166 176 166 173 2,248,100
2025/07/04 167 167 164 165 597,100
2025/07/03 165 167 162 165 1,184,900
2025/07/02 165 167 163 164 1,154,700
2025/07/01 170 171 165 165 2,083,700
2025/06/30 177 178 171 173 1,416,100
2025/06/27 178 180 172 174 1,163,600
2025/06/26 175 177 173 175 999,100
2025/06/25 176 177 173 173 504,800
2025/06/24 176 177 174 176 644,900
2025/06/23 170 173 168 173 970,700
2025/06/20 176 178 172 173 1,080,900
2025/06/19 177 181 175 175 1,345,800
2025/06/18 169 180 169 176 2,727,900
2025/06/17 163 170 161 170 1,589,100
2025/06/16 161 163 159 161 1,429,700
2025/06/13 165 166 160 162 2,239,200
2025/06/12 170 170 165 165 1,813,900
2025/06/11 174 175 168 169 1,586,500
2025/06/10 177 177 172 172 804,300
2025/06/09 173 176 172 175 1,079,900
2025/06/06 177 177 170 170 1,990,300
2025/06/05 179 184 176 177 1,393,400
2025/06/04 182 183 178 179 901,400
2025/06/03 182 184 180 181 1,111,700
2025/06/02 184 187 182 182 1,463,500
2025/05/30 178 186 177 184 2,085,000
2025/05/29 171 183 170 179 2,691,900
2025/05/28 174 174 169 170 1,065,700
2025/05/27 171 172 166 172 1,276,200
2025/05/26 167 172 167 169 1,053,400
2025/05/23 173 174 167 167 1,299,300
2025/05/22 167 174 166 171 1,713,900
2025/05/21 173 175 168 170 2,285,400
2025/05/20 167 168 161 163 2,735,100
2025/05/19 170 170 162 163 1,867,300

このページの先頭へ