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 |
|---|---|---|---|---|---|
| 2024/07/26 | 224 | 228 | 214 | 214 | 1,921,900 |
| 2024/07/25 | 219 | 226 | 219 | 223 | 1,263,600 |
| 2024/07/24 | 217 | 228 | 217 | 222 | 1,430,400 |
| 2024/07/23 | 222 | 224 | 217 | 217 | 790,000 |
| 2024/07/22 | 222 | 223 | 218 | 221 | 944,300 |
| 2024/07/19 | 228 | 231 | 222 | 223 | 2,011,600 |
| 2024/07/18 | 228 | 232 | 227 | 230 | 1,157,200 |
| 2024/07/17 | 236 | 243 | 226 | 232 | 3,488,200 |
| 2024/07/16 | 230 | 238 | 229 | 234 | 2,375,900 |
| 2024/07/12 | 211 | 231 | 211 | 231 | 3,056,900 |
| 2024/07/11 | 224 | 225 | 212 | 212 | 1,964,900 |
| 2024/07/10 | 219 | 221 | 212 | 220 | 2,509,000 |
| 2024/07/09 | 221 | 224 | 219 | 222 | 1,132,400 |
| 2024/07/08 | 224 | 228 | 222 | 222 | 1,176,400 |
| 2024/07/05 | 221 | 226 | 220 | 223 | 1,050,300 |
| 2024/07/04 | 229 | 232 | 221 | 226 | 2,789,300 |
| 2024/07/03 | 218 | 227 | 217 | 226 | 1,695,500 |
| 2024/07/02 | 214 | 219 | 214 | 218 | 1,087,500 |
| 2024/07/01 | 214 | 214 | 209 | 213 | 761,200 |
| 2024/06/28 | 215 | 217 | 210 | 212 | 1,572,800 |
| 2024/06/27 | 218 | 220 | 214 | 216 | 1,383,600 |
| 2024/06/26 | 212 | 220 | 210 | 218 | 2,284,100 |
| 2024/06/25 | 209 | 213 | 206 | 209 | 1,379,000 |
| 2024/06/24 | 205 | 209 | 205 | 207 | 1,274,000 |
| 2024/06/21 | 201 | 205 | 200 | 203 | 880,100 |
| 2024/06/20 | 200 | 203 | 198 | 201 | 702,600 |
| 2024/06/19 | 200 | 207 | 200 | 203 | 1,533,600 |
| 2024/06/18 | 196 | 203 | 196 | 201 | 873,300 |
| 2024/06/17 | 197 | 198 | 193 | 194 | 1,055,400 |
| 2024/06/14 | 194 | 201 | 191 | 200 | 931,900 |
| 2024/06/13 | 199 | 201 | 198 | 199 | 498,300 |
| 2024/06/12 | 201 | 206 | 200 | 200 | 650,200 |
| 2024/06/11 | 200 | 202 | 198 | 201 | 522,000 |
| 2024/06/10 | 196 | 201 | 196 | 201 | 626,800 |
| 2024/06/07 | 196 | 201 | 196 | 199 | 560,600 |
| 2024/06/06 | 201 | 203 | 195 | 195 | 647,100 |
| 2024/06/05 | 203 | 207 | 198 | 199 | 1,487,100 |
| 2024/06/04 | 193 | 204 | 193 | 203 | 1,943,900 |
| 2024/06/03 | 193 | 195 | 188 | 191 | 681,100 |
| 2024/05/31 | 192 | 192 | 188 | 191 | 507,200 |
| 2024/05/30 | 187 | 193 | 185 | 192 | 821,200 |
| 2024/05/29 | 197 | 197 | 190 | 190 | 875,100 |
| 2024/05/28 | 197 | 202 | 196 | 198 | 1,008,400 |
| 2024/05/27 | 195 | 197 | 193 | 196 | 843,800 |
| 2024/05/24 | 195 | 201 | 194 | 198 | 1,189,500 |
| 2024/05/23 | 199 | 203 | 196 | 198 | 846,100 |
| 2024/05/22 | 199 | 201 | 194 | 199 | 1,344,000 |
| 2024/05/21 | 204 | 209 | 199 | 201 | 1,926,100 |
| 2024/05/20 | 192 | 208 | 192 | 206 | 2,652,600 |
| 2024/05/17 | 184 | 195 | 182 | 194 | 1,806,500 |
| 2024/05/16 | 180 | 185 | 174 | 184 | 2,118,500 |
| 2024/05/15 | 196 | 197 | 184 | 185 | 2,272,800 |
| 2024/05/14 | 187 | 191 | 185 | 189 | 1,219,200 |
| 2024/05/13 | 181 | 189 | 181 | 189 | 1,322,300 |
| 2024/05/10 | 185 | 185 | 180 | 183 | 508,700 |
| 2024/05/09 | 182 | 185 | 180 | 184 | 785,400 |
| 2024/05/08 | 186 | 190 | 181 | 181 | 1,627,600 |
| 2024/05/07 | 183 | 188 | 182 | 188 | 1,709,600 |
| 2024/05/02 | 186 | 188 | 181 | 182 | 1,999,100 |
| 2024/05/01 | 181 | 188 | 180 | 185 | 1,825,400 |
| 2024/04/30 | 181 | 184 | 179 | 181 | 1,179,100 |
| 2024/04/26 | 176 | 179 | 173 | 179 | 898,100 |
| 2024/04/25 | 181 | 181 | 177 | 177 | 607,600 |
| 2024/04/24 | 181 | 183 | 179 | 181 | 527,200 |
| 2024/04/23 | 184 | 184 | 179 | 179 | 657,400 |
| 2024/04/22 | 180 | 184 | 180 | 181 | 1,006,500 |
| 2024/04/19 | 183 | 183 | 175 | 178 | 1,853,700 |
| 2024/04/18 | 185 | 190 | 185 | 186 | 659,700 |
| 2024/04/17 | 186 | 189 | 181 | 185 | 1,069,100 |
| 2024/04/16 | 182 | 191 | 181 | 187 | 1,701,000 |
| 2024/04/15 | 184 | 186 | 181 | 184 | 1,126,700 |
| 2024/04/12 | 195 | 195 | 186 | 187 | 2,511,100 |
| 2024/04/11 | 195 | 196 | 190 | 196 | 1,332,900 |
| 2024/04/10 | 201 | 206 | 197 | 199 | 1,626,100 |
| 2024/04/09 | 192 | 208 | 190 | 202 | 2,986,300 |
| 2024/04/08 | 195 | 199 | 188 | 194 | 1,789,900 |
| 2024/04/05 | 193 | 200 | 192 | 194 | 2,139,400 |
| 2024/04/04 | 205 | 205 | 193 | 196 | 2,851,600 |
| 2024/04/03 | 209 | 210 | 201 | 202 | 3,005,900 |
| 2024/04/02 | 221 | 222 | 211 | 211 | 2,371,700 |
| 2024/04/01 | 229 | 230 | 220 | 221 | 2,897,700 |
| 2024/03/29 | 241 | 241 | 229 | 232 | 3,877,900 |
| 2024/03/28 | 255 | 269 | 242 | 243 | 10,020,600 |
| 2024/03/27 | 242 | 247 | 237 | 242 | 2,202,000 |
| 2024/03/26 | 248 | 253 | 236 | 237 | 2,768,000 |
| 2024/03/25 | 262 | 264 | 245 | 246 | 4,323,900 |
| 2024/03/22 | 281 | 282 | 262 | 266 | 4,826,300 |
| 2024/03/21 | 255 | 288 | 250 | 279 | 10,454,900 |
| 2024/03/19 | 240 | 258 | 235 | 249 | 5,429,400 |
| 2024/03/18 | 223 | 241 | 216 | 240 | 5,139,800 |
| 2024/03/15 | 220 | 245 | 213 | 227 | 11,292,200 |
| 2024/03/14 | 268 | 273 | 219 | 219 | 17,454,900 |
| 2024/03/13 | 285 | 308 | 251 | 252 | 33,306,100 |
| 2024/03/12 | 305 | 308 | 241 | 280 | 51,288,900 |
| 2024/03/11 | 281 | 281 | 281 | 281 | 7,106,400 |
| 2024/03/08 | 201 | 201 | 201 | 201 | 1,326,800 |
| 2024/03/07 | 156 | 156 | 149 | 151 | 1,965,900 |
| 2024/03/06 | 137 | 156 | 136 | 155 | 4,779,300 |
| 2024/03/05 | 133 | 136 | 131 | 136 | 899,300 |
| 2024/03/04 | 134 | 137 | 133 | 134 | 1,075,600 |
| 2024/03/01 | 134 | 136 | 131 | 133 | 1,201,500 |
| 2024/02/29 | 134 | 135 | 131 | 132 | 1,294,200 |
| 2024/02/28 | 135 | 139 | 134 | 136 | 912,000 |
| 2024/02/27 | 137 | 139 | 134 | 135 | 1,465,400 |
| 2024/02/26 | 133 | 139 | 133 | 135 | 1,169,200 |
| 2024/02/22 | 134 | 136 | 132 | 133 | 1,129,500 |
| 2024/02/21 | 138 | 139 | 134 | 134 | 1,177,800 |
| 2024/02/20 | 140 | 141 | 138 | 138 | 792,900 |
| 2024/02/19 | 134 | 142 | 133 | 142 | 1,662,400 |
| 2024/02/16 | 124 | 134 | 124 | 133 | 3,598,900 |
| 2024/02/15 | 131 | 131 | 120 | 123 | 4,594,500 |
| 2024/02/14 | 143 | 143 | 140 | 140 | 1,733,700 |
| 2024/02/13 | 144 | 147 | 143 | 145 | 1,237,400 |
| 2024/02/09 | 142 | 145 | 142 | 144 | 1,129,600 |
| 2024/02/08 | 145 | 145 | 141 | 143 | 1,403,100 |
| 2024/02/07 | 148 | 148 | 143 | 144 | 2,201,100 |
| 2024/02/06 | 150 | 150 | 148 | 148 | 451,700 |
| 2024/02/05 | 148 | 150 | 145 | 150 | 1,246,900 |
| 2024/02/02 | 148 | 150 | 147 | 148 | 1,139,400 |
| 2024/02/01 | 147 | 150 | 145 | 146 | 1,258,800 |
| 2024/01/31 | 150 | 151 | 146 | 148 | 2,237,600 |
| 2024/01/30 | 151 | 154 | 151 | 151 | 1,249,500 |
| 2024/01/29 | 153 | 153 | 151 | 151 | 1,007,000 |
| 2024/01/26 | 154 | 157 | 152 | 153 | 1,366,200 |
| 2024/01/25 | 158 | 158 | 153 | 155 | 1,062,600 |
| 2024/01/24 | 156 | 159 | 156 | 159 | 619,600 |
| 2024/01/23 | 157 | 159 | 156 | 156 | 1,038,700 |
| 2024/01/22 | 151 | 156 | 150 | 156 | 1,180,000 |
| 2024/01/19 | 153 | 154 | 150 | 151 | 1,534,400 |
| 2024/01/18 | 155 | 155 | 151 | 152 | 2,287,700 |
| 2024/01/17 | 161 | 161 | 156 | 156 | 1,959,600 |
| 2024/01/16 | 163 | 166 | 159 | 159 | 972,300 |
| 2024/01/15 | 163 | 163 | 161 | 163 | 527,400 |
| 2024/01/12 | 164 | 165 | 161 | 163 | 737,900 |
| 2024/01/11 | 168 | 168 | 164 | 165 | 907,500 |
| 2024/01/10 | 163 | 167 | 162 | 165 | 1,687,900 |
| 2024/01/09 | 162 | 162 | 159 | 162 | 838,800 |
| 2024/01/05 | 163 | 164 | 159 | 159 | 1,591,100 |
| 2024/01/04 | 163 | 166 | 162 | 165 | 1,456,600 |
| 2023/12/29 | 165 | 169 | 162 | 164 | 1,267,000 |
| 2023/12/28 | 162 | 167 | 159 | 165 | 1,404,000 |
| 2023/12/27 | 156 | 163 | 156 | 163 | 2,156,900 |
| 2023/12/26 | 156 | 158 | 156 | 157 | 1,018,000 |
| 2023/12/25 | 158 | 159 | 156 | 158 | 1,061,000 |
| 2023/12/22 | 157 | 160 | 157 | 158 | 1,229,300 |
| 2023/12/21 | 162 | 163 | 155 | 156 | 2,092,300 |
| 2023/12/20 | 168 | 170 | 163 | 163 | 1,449,300 |
| 2023/12/19 | 164 | 166 | 162 | 165 | 2,132,400 |
| 2023/12/18 | 169 | 170 | 163 | 165 | 2,235,700 |
| 2023/12/15 | 172 | 172 | 169 | 170 | 1,269,200 |
| 2023/12/14 | 175 | 179 | 171 | 172 | 1,525,100 |
| 2023/12/13 | 173 | 177 | 173 | 173 | 1,113,900 |
| 2023/12/12 | 179 | 179 | 173 | 173 | 1,423,500 |
| 2023/12/11 | 180 | 182 | 177 | 179 | 852,100 |
| 2023/12/08 | 179 | 183 | 176 | 177 | 1,390,400 |
| 2023/12/07 | 178 | 180 | 174 | 176 | 1,665,500 |
| 2023/12/06 | 179 | 181 | 178 | 179 | 1,054,300 |
| 2023/12/05 | 183 | 184 | 179 | 179 | 804,200 |
| 2023/12/04 | 180 | 186 | 180 | 182 | 1,291,600 |
| 2023/12/01 | 182 | 184 | 180 | 181 | 1,267,400 |
| 2023/11/30 | 187 | 190 | 186 | 187 | 2,165,900 |
| 2023/11/29 | 185 | 195 | 185 | 192 | 4,023,000 |
| 2023/11/28 | 172 | 183 | 172 | 182 | 3,057,000 |
| 2023/11/27 | 170 | 175 | 169 | 171 | 1,373,300 |
| 2023/11/24 | 169 | 171 | 167 | 168 | 1,300,800 |
| 2023/11/22 | 172 | 172 | 168 | 170 | 1,987,000 |
| 2023/11/21 | 176 | 176 | 172 | 173 | 924,800 |
| 2023/11/20 | 172 | 178 | 171 | 174 | 1,486,400 |
| 2023/11/17 | 171 | 172 | 169 | 172 | 1,214,600 |
| 2023/11/16 | 178 | 178 | 170 | 171 | 1,616,500 |
| 2023/11/15 | 175 | 182 | 172 | 178 | 1,773,300 |
| 2023/11/14 | 187 | 187 | 181 | 183 | 881,600 |
| 2023/11/13 | 188 | 191 | 185 | 187 | 1,023,100 |
| 2023/11/10 | 186 | 188 | 182 | 187 | 1,707,900 |
| 2023/11/09 | 178 | 185 | 176 | 183 | 1,740,700 |
| 2023/11/08 | 185 | 186 | 180 | 181 | 1,077,100 |
| 2023/11/07 | 182 | 186 | 181 | 185 | 924,900 |
| 2023/11/06 | 177 | 183 | 176 | 181 | 2,028,900 |
| 2023/11/02 | 171 | 176 | 171 | 174 | 1,290,700 |
| 2023/11/01 | 171 | 173 | 167 | 172 | 1,415,900 |
| 2023/10/31 | 172 | 172 | 167 | 171 | 1,758,700 |
| 2023/10/30 | 172 | 174 | 168 | 171 | 2,032,600 |
| 2023/10/27 | 176 | 178 | 173 | 175 | 1,258,100 |
| 2023/10/26 | 182 | 183 | 176 | 176 | 1,141,400 |
| 2023/10/25 | 177 | 185 | 176 | 182 | 1,788,900 |
| 2023/10/24 | 172 | 178 | 169 | 177 | 1,863,300 |
| 2023/10/23 | 173 | 175 | 169 | 170 | 1,428,500 |
| 2023/10/20 | 171 | 177 | 171 | 175 | 892,600 |
| 2023/10/19 | 173 | 178 | 172 | 174 | 874,300 |
| 2023/10/18 | 171 | 176 | 171 | 176 | 950,100 |
| 2023/10/17 | 168 | 172 | 167 | 171 | 1,025,100 |
| 2023/10/16 | 171 | 171 | 163 | 164 | 1,614,800 |
| 2023/10/13 | 177 | 177 | 173 | 173 | 1,168,200 |
| 2023/10/12 | 177 | 178 | 174 | 178 | 888,200 |
| 2023/10/11 | 177 | 180 | 175 | 177 | 793,100 |
| 2023/10/10 | 178 | 180 | 176 | 178 | 752,200 |
| 2023/10/06 | 175 | 179 | 175 | 177 | 948,400 |
| 2023/10/05 | 173 | 176 | 171 | 175 | 1,835,200 |
| 2023/10/04 | 175 | 176 | 172 | 172 | 1,950,800 |
| 2023/10/03 | 183 | 185 | 178 | 178 | 1,704,700 |