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
2026/06/15 105 106 100 103 2,756,200
2026/06/12 107 108 102 105 1,194,900
2026/06/11 111 112 102 105 2,456,400
2026/06/10 112 112 110 111 966,300
2026/06/09 115 115 111 111 777,900
2026/06/08 114 115 112 114 1,046,500
2026/06/05 113 118 113 115 946,200
2026/06/04 111 115 110 111 1,218,200
2026/06/03 112 113 110 112 1,200,300
2026/06/02 114 115 111 112 1,816,200
2026/06/01 122 122 112 115 2,881,400
2026/05/29 122 124 120 120 986,300
2026/05/28 123 124 120 121 963,000
2026/05/27 126 127 122 123 1,032,600
2026/05/26 128 128 126 126 512,500
2026/05/25 132 132 126 128 982,000
2026/05/22 131 133 131 132 567,500
2026/05/21 130 133 130 132 553,600
2026/05/20 133 133 130 130 583,200
2026/05/19 130 133 130 133 1,011,800
2026/05/18 127 132 126 129 951,900
2026/05/15 130 132 128 129 704,800
2026/05/14 134 134 130 132 1,577,600
2026/05/13 132 134 131 134 714,100
2026/05/12 132 133 129 131 891,400
2026/05/11 132 133 129 129 888,000
2026/05/08 131 132 130 131 742,500
2026/05/07 130 130 127 129 927,100
2026/05/01 127 130 125 130 1,203,500
2026/04/30 126 127 125 125 654,200
2026/04/28 125 127 124 126 569,700
2026/04/27 126 126 124 125 456,800
2026/04/24 125 127 124 125 539,400
2026/04/23 129 129 125 125 714,700
2026/04/22 129 129 127 128 472,600
2026/04/21 130 130 127 127 559,100
2026/04/20 130 130 128 128 611,500
2026/04/17 130 130 128 129 613,300
2026/04/16 128 132 127 128 852,900
2026/04/15 126 128 124 126 704,200
2026/04/14 125 126 124 124 466,400
2026/04/13 123 125 122 125 739,700
2026/04/10 128 128 123 123 961,000
2026/04/09 129 130 126 126 715,900
2026/04/08 129 131 128 130 1,234,700
2026/04/07 128 129 126 128 708,500
2026/04/06 127 129 122 127 2,265,100
2026/04/03 125 128 125 127 864,000
2026/03/27 121 126 121 125 1,420,200
2026/03/26 126 126 122 122 731,100
2026/03/25 126 127 123 125 1,194,100
2026/03/24 123 125 121 125 1,179,900
2026/03/23 124 124 119 121 1,677,500
2026/03/19 125 127 123 123 3,752,200
2026/03/18 127 128 126 126 572,000
2026/03/17 126 128 125 127 1,177,200
2026/03/16 123 125 122 124 697,300
2026/03/13 121 124 121 123 727,500
2026/03/12 124 125 122 123 630,000
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

このページの先頭へ