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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 186 | 189 | 170 | 170 | 5,608,300 |
| 2025/05/15 | 208 | 210 | 202 | 202 | 1,035,900 |
| 2025/05/14 | 211 | 213 | 209 | 211 | 963,500 |
| 2025/05/13 | 217 | 218 | 211 | 214 | 1,311,000 |
| 2025/05/12 | 210 | 212 | 208 | 211 | 1,019,500 |
| 2025/05/09 | 201 | 210 | 201 | 208 | 1,353,100 |
| 2025/05/08 | 202 | 202 | 197 | 200 | 766,500 |
| 2025/05/07 | 202 | 203 | 199 | 201 | 638,700 |
| 2025/05/02 | 201 | 203 | 198 | 201 | 616,100 |
| 2025/05/01 | 200 | 202 | 197 | 201 | 603,600 |
| 2025/04/30 | 201 | 204 | 196 | 201 | 890,200 |
| 2025/04/28 | 191 | 198 | 190 | 196 | 873,100 |
| 2025/04/25 | 192 | 194 | 189 | 191 | 744,000 |
| 2025/04/24 | 193 | 196 | 188 | 191 | 1,439,500 |
| 2025/04/23 | 192 | 194 | 187 | 190 | 1,105,000 |
| 2025/04/22 | 189 | 191 | 187 | 191 | 555,600 |
| 2025/04/21 | 189 | 194 | 187 | 191 | 847,800 |
| 2025/04/18 | 184 | 191 | 184 | 191 | 699,000 |
| 2025/04/17 | 183 | 186 | 183 | 186 | 745,600 |
| 2025/04/16 | 189 | 191 | 183 | 184 | 736,300 |
| 2025/04/15 | 192 | 193 | 189 | 189 | 689,700 |
| 2025/04/14 | 192 | 195 | 190 | 190 | 1,010,000 |
| 2025/04/11 | 178 | 192 | 177 | 192 | 1,965,100 |
| 2025/04/10 | 184 | 186 | 180 | 181 | 2,350,900 |
| 2025/04/09 | 173 | 173 | 165 | 169 | 2,984,900 |
| 2025/04/08 | 175 | 185 | 173 | 181 | 2,729,000 |
| 2025/04/07 | 154 | 175 | 153 | 161 | 4,138,000 |
| 2025/04/04 | 206 | 208 | 193 | 199 | 2,695,100 |
| 2025/04/03 | 203 | 211 | 200 | 211 | 1,269,700 |
| 2025/04/02 | 220 | 222 | 214 | 214 | 895,100 |
| 2025/04/01 | 220 | 223 | 217 | 217 | 920,000 |
| 2025/03/31 | 222 | 224 | 217 | 217 | 973,800 |
| 2025/03/28 | 225 | 228 | 223 | 225 | 1,077,600 |
| 2025/03/27 | 228 | 232 | 220 | 224 | 1,934,400 |
| 2025/03/26 | 230 | 232 | 226 | 228 | 1,388,700 |
| 2025/03/25 | 233 | 234 | 225 | 233 | 1,596,300 |
| 2025/03/24 | 239 | 243 | 233 | 233 | 1,293,800 |
| 2025/03/21 | 233 | 240 | 233 | 236 | 923,700 |
| 2025/03/19 | 240 | 241 | 231 | 233 | 1,885,400 |
| 2025/03/18 | 241 | 242 | 236 | 239 | 1,562,700 |
| 2025/03/17 | 225 | 241 | 224 | 241 | 2,877,200 |
| 2025/03/14 | 224 | 227 | 222 | 224 | 829,400 |
| 2025/03/13 | 223 | 228 | 222 | 222 | 997,100 |
| 2025/03/12 | 225 | 225 | 220 | 222 | 720,300 |
| 2025/03/11 | 224 | 224 | 217 | 223 | 1,511,300 |
| 2025/03/10 | 226 | 232 | 222 | 226 | 2,103,100 |
| 2025/03/07 | 222 | 225 | 217 | 218 | 2,401,100 |
| 2025/03/06 | 215 | 223 | 213 | 222 | 1,439,200 |
| 2025/03/05 | 201 | 213 | 201 | 213 | 1,446,500 |
| 2025/03/04 | 205 | 207 | 199 | 202 | 2,092,900 |
| 2025/03/03 | 213 | 214 | 207 | 208 | 1,506,500 |
| 2025/02/28 | 220 | 222 | 212 | 214 | 2,181,800 |
| 2025/02/27 | 220 | 220 | 211 | 218 | 3,795,400 |
| 2025/02/26 | 198 | 209 | 198 | 207 | 2,415,100 |
| 2025/02/25 | 209 | 211 | 199 | 201 | 3,361,100 |
| 2025/02/21 | 215 | 218 | 212 | 213 | 2,078,300 |
| 2025/02/20 | 224 | 225 | 217 | 219 | 2,419,500 |
| 2025/02/19 | 231 | 235 | 222 | 227 | 2,712,500 |
| 2025/02/18 | 240 | 251 | 231 | 231 | 5,445,900 |
| 2025/02/17 | 234 | 239 | 226 | 232 | 4,576,500 |
| 2025/02/14 | 241 | 252 | 239 | 250 | 4,392,300 |
| 2025/02/13 | 245 | 246 | 237 | 244 | 4,205,600 |
| 2025/02/12 | 241 | 247 | 240 | 247 | 2,619,500 |
| 2025/02/10 | 233 | 241 | 232 | 238 | 2,045,000 |
| 2025/02/07 | 227 | 237 | 226 | 232 | 1,642,500 |
| 2025/02/06 | 233 | 239 | 229 | 229 | 3,059,000 |
| 2025/02/05 | 229 | 234 | 225 | 233 | 2,197,500 |
| 2025/02/04 | 224 | 230 | 223 | 227 | 1,873,700 |
| 2025/02/03 | 219 | 226 | 214 | 221 | 1,953,100 |
| 2025/01/31 | 217 | 226 | 216 | 222 | 1,985,900 |
| 2025/01/30 | 217 | 223 | 215 | 220 | 2,603,700 |
| 2025/01/29 | 211 | 218 | 210 | 217 | 1,287,500 |
| 2025/01/28 | 208 | 214 | 207 | 212 | 1,101,500 |
| 2025/01/27 | 213 | 214 | 208 | 208 | 1,272,200 |
| 2025/01/24 | 203 | 213 | 203 | 210 | 1,902,800 |
| 2025/01/23 | 206 | 206 | 199 | 202 | 2,234,100 |
| 2025/01/22 | 204 | 209 | 203 | 207 | 1,734,500 |
| 2025/01/21 | 215 | 215 | 202 | 205 | 3,568,000 |
| 2025/01/20 | 207 | 221 | 207 | 217 | 3,052,100 |
| 2025/01/17 | 214 | 218 | 207 | 208 | 2,792,400 |
| 2025/01/16 | 207 | 217 | 204 | 216 | 3,783,400 |
| 2025/01/15 | 190 | 208 | 189 | 206 | 3,928,600 |
| 2025/01/14 | 190 | 195 | 187 | 190 | 1,699,900 |
| 2025/01/10 | 191 | 198 | 190 | 192 | 2,546,900 |
| 2025/01/09 | 186 | 195 | 183 | 194 | 3,857,800 |
| 2025/01/08 | 189 | 195 | 188 | 189 | 8,466,400 |
| 2025/01/07 | 182 | 189 | 180 | 186 | 1,790,700 |
| 2025/01/06 | 179 | 183 | 178 | 179 | 2,089,200 |
| 2024/12/30 | 178 | 181 | 175 | 175 | 2,417,500 |
| 2024/12/27 | 170 | 182 | 168 | 178 | 3,136,600 |
| 2024/12/26 | 161 | 169 | 161 | 167 | 2,296,900 |
| 2024/12/25 | 161 | 162 | 159 | 162 | 1,720,700 |
| 2024/12/24 | 160 | 161 | 158 | 159 | 1,569,000 |
| 2024/12/23 | 165 | 166 | 160 | 161 | 1,079,500 |
| 2024/12/20 | 161 | 168 | 160 | 165 | 1,955,800 |
| 2024/12/19 | 174 | 176 | 156 | 160 | 8,419,800 |
| 2024/12/18 | 177 | 179 | 175 | 178 | 2,111,100 |
| 2024/12/17 | 180 | 184 | 176 | 177 | 1,624,900 |
| 2024/12/16 | 180 | 180 | 175 | 179 | 3,347,500 |
| 2024/12/13 | 183 | 186 | 181 | 181 | 2,940,700 |
| 2024/12/12 | 188 | 190 | 185 | 185 | 1,219,800 |
| 2024/12/11 | 186 | 188 | 184 | 188 | 1,220,500 |
| 2024/12/10 | 189 | 190 | 186 | 186 | 949,600 |
| 2024/12/09 | 192 | 193 | 190 | 190 | 425,600 |
| 2024/12/06 | 190 | 192 | 189 | 191 | 483,200 |
| 2024/12/05 | 191 | 194 | 189 | 191 | 707,000 |
| 2024/12/04 | 195 | 195 | 188 | 190 | 1,476,300 |
| 2024/12/03 | 190 | 194 | 189 | 194 | 1,337,500 |
| 2024/12/02 | 187 | 189 | 185 | 188 | 1,132,300 |
| 2024/11/29 | 189 | 190 | 186 | 187 | 1,793,500 |
| 2024/11/28 | 191 | 193 | 189 | 189 | 1,409,900 |
| 2024/11/27 | 192 | 194 | 189 | 192 | 1,423,500 |
| 2024/11/26 | 196 | 196 | 190 | 193 | 1,773,700 |
| 2024/11/25 | 197 | 198 | 194 | 196 | 1,732,900 |
| 2024/11/22 | 202 | 204 | 193 | 194 | 2,287,400 |
| 2024/11/21 | 200 | 207 | 199 | 202 | 1,415,500 |
| 2024/11/20 | 200 | 201 | 197 | 199 | 1,030,500 |
| 2024/11/19 | 203 | 207 | 201 | 202 | 874,200 |
| 2024/11/18 | 209 | 209 | 200 | 203 | 1,532,500 |
| 2024/11/15 | 198 | 206 | 196 | 205 | 1,315,500 |
| 2024/11/14 | 217 | 220 | 196 | 198 | 3,677,900 |
| 2024/11/13 | 235 | 241 | 234 | 239 | 1,472,400 |
| 2024/11/12 | 240 | 242 | 236 | 238 | 1,767,100 |
| 2024/11/11 | 240 | 242 | 234 | 240 | 2,148,600 |
| 2024/11/08 | 235 | 244 | 235 | 236 | 1,998,900 |
| 2024/11/07 | 234 | 237 | 230 | 233 | 1,605,800 |
| 2024/11/06 | 230 | 235 | 228 | 231 | 1,417,800 |
| 2024/11/05 | 222 | 228 | 218 | 228 | 1,312,300 |
| 2024/11/01 | 221 | 225 | 220 | 222 | 1,064,100 |
| 2024/10/31 | 219 | 227 | 218 | 223 | 1,733,000 |
| 2024/10/30 | 215 | 220 | 212 | 217 | 2,364,000 |
| 2024/10/29 | 200 | 220 | 199 | 213 | 3,729,800 |
| 2024/10/28 | 190 | 199 | 189 | 199 | 684,800 |
| 2024/10/25 | 200 | 200 | 188 | 191 | 1,743,800 |
| 2024/10/24 | 199 | 200 | 196 | 197 | 950,600 |
| 2024/10/23 | 207 | 208 | 203 | 203 | 526,700 |
| 2024/10/22 | 208 | 210 | 205 | 207 | 744,600 |
| 2024/10/21 | 203 | 213 | 203 | 208 | 1,393,400 |
| 2024/10/18 | 201 | 204 | 201 | 202 | 266,300 |
| 2024/10/17 | 200 | 204 | 200 | 202 | 491,600 |
| 2024/10/16 | 199 | 207 | 199 | 201 | 1,243,200 |
| 2024/10/15 | 196 | 200 | 196 | 199 | 590,300 |
| 2024/10/11 | 196 | 197 | 194 | 194 | 353,400 |
| 2024/10/10 | 198 | 199 | 195 | 195 | 488,300 |
| 2024/10/09 | 199 | 200 | 197 | 198 | 518,500 |
| 2024/10/08 | 201 | 201 | 197 | 198 | 898,900 |
| 2024/10/07 | 207 | 210 | 203 | 203 | 613,600 |
| 2024/10/04 | 200 | 207 | 200 | 205 | 1,177,200 |
| 2024/10/03 | 196 | 199 | 194 | 198 | 756,400 |
| 2024/10/02 | 198 | 200 | 193 | 194 | 1,393,800 |
| 2024/10/01 | 198 | 203 | 198 | 203 | 609,900 |
| 2024/09/30 | 203 | 205 | 197 | 198 | 1,173,100 |
| 2024/09/27 | 208 | 215 | 202 | 205 | 1,289,100 |
| 2024/09/26 | 200 | 202 | 199 | 202 | 953,200 |
| 2024/09/25 | 200 | 201 | 198 | 200 | 609,900 |
| 2024/09/24 | 203 | 205 | 201 | 201 | 724,300 |
| 2024/09/20 | 201 | 203 | 199 | 201 | 688,900 |
| 2024/09/19 | 199 | 203 | 198 | 200 | 832,200 |
| 2024/09/18 | 197 | 199 | 191 | 196 | 639,900 |
| 2024/09/17 | 197 | 198 | 193 | 196 | 893,300 |
| 2024/09/13 | 199 | 203 | 198 | 198 | 477,200 |
| 2024/09/12 | 194 | 200 | 193 | 200 | 1,024,300 |
| 2024/09/11 | 199 | 200 | 189 | 189 | 1,406,800 |
| 2024/09/10 | 201 | 204 | 201 | 202 | 466,700 |
| 2024/09/09 | 192 | 201 | 192 | 199 | 904,900 |
| 2024/09/06 | 205 | 205 | 196 | 199 | 1,052,100 |
| 2024/09/05 | 201 | 208 | 200 | 203 | 770,200 |
| 2024/09/04 | 209 | 212 | 203 | 203 | 1,203,600 |
| 2024/09/03 | 208 | 217 | 207 | 215 | 998,200 |
| 2024/09/02 | 210 | 213 | 208 | 209 | 551,800 |
| 2024/08/30 | 208 | 210 | 207 | 210 | 313,400 |
| 2024/08/29 | 207 | 212 | 206 | 208 | 624,700 |
| 2024/08/28 | 213 | 215 | 209 | 210 | 956,200 |
| 2024/08/27 | 212 | 216 | 211 | 215 | 455,000 |
| 2024/08/26 | 214 | 214 | 210 | 213 | 551,100 |
| 2024/08/23 | 212 | 212 | 209 | 211 | 634,900 |
| 2024/08/22 | 215 | 217 | 210 | 213 | 921,600 |
| 2024/08/21 | 212 | 216 | 211 | 213 | 530,300 |
| 2024/08/20 | 206 | 214 | 205 | 214 | 887,600 |
| 2024/08/19 | 207 | 210 | 204 | 204 | 667,900 |