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
2009/12/30 17,050 17,700 16,850 17,700 180
2009/12/29 17,030 17,280 16,300 16,830 280
2009/12/28 17,040 17,300 17,020 17,220 119
2009/12/25 17,550 17,590 17,000 17,030 153
2009/12/24 17,300 17,360 17,050 17,200 67
2009/12/22 17,010 17,300 17,000 17,190 93
2009/12/21 17,030 17,230 17,030 17,050 29
2009/12/18 18,000 18,000 17,030 17,030 84
2009/12/17 17,060 17,300 17,000 17,300 50
2009/12/16 17,030 17,400 17,000 17,000 87
2009/12/15 17,190 17,500 16,960 17,500 40
2009/12/14 17,420 17,420 17,040 17,050 88
2009/12/11 16,710 17,100 16,010 16,820 95
2009/12/10 17,010 17,150 17,000 17,110 89
2009/12/09 17,500 17,500 17,010 17,160 75
2009/12/08 17,560 17,610 17,500 17,500 224
2009/12/07 17,450 18,080 17,450 17,990 164
2009/12/04 17,580 17,790 17,410 17,790 71
2009/12/03 17,500 17,960 17,500 17,560 88
2009/12/02 17,910 18,000 17,500 17,500 58
2009/12/01 17,090 17,900 17,090 17,900 82
2009/11/30 17,030 17,890 17,030 17,890 44
2009/11/27 17,770 17,770 17,010 17,030 107
2009/11/26 18,290 18,290 17,710 17,820 90
2009/11/25 18,100 18,300 17,800 18,300 202
2009/11/24 17,000 18,200 17,000 17,700 206
2009/11/20 16,000 16,840 16,000 16,500 104
2009/11/19 16,510 16,810 16,000 16,600 220
2009/11/18 18,400 18,400 16,930 17,060 222
2009/11/17 18,000 18,790 17,550 18,000 500
2009/11/16 18,780 18,780 17,000 17,400 687
2009/11/13 20,600 20,610 18,980 18,980 957
2009/11/12 21,300 22,000 21,300 21,980 103
2009/11/11 21,210 21,810 21,210 21,590 89
2009/11/10 21,600 22,000 21,240 21,600 147
2009/11/09 21,000 21,600 21,000 21,600 175
2009/11/06 22,860 23,000 22,000 22,310 305
2009/11/05 23,100 23,350 23,100 23,350 70
2009/11/04 23,100 23,100 22,900 22,990 68
2009/11/02 22,380 23,080 22,360 23,080 209
2009/10/30 24,470 24,650 24,000 24,180 61
2009/10/29 24,410 24,600 23,820 24,500 200
2009/10/28 25,100 26,840 24,740 25,310 176
2009/10/27 25,000 25,390 24,900 25,340 135
2009/10/26 25,600 25,800 24,900 25,100 109
2009/10/23 26,500 26,500 25,860 25,860 75
2009/10/22 26,000 26,050 25,450 25,840 207
2009/10/21 25,460 26,350 25,450 26,350 107
2009/10/20 26,400 26,400 25,600 25,790 115
2009/10/19 23,850 25,000 23,850 24,900 84
2009/10/16 24,020 24,100 23,850 24,040 68
2009/10/15 23,880 24,060 23,770 23,960 63
2009/10/14 23,700 23,990 23,530 23,980 94
2009/10/13 23,500 23,800 23,500 23,800 101
2009/10/09 23,690 23,950 23,670 23,800 52
2009/10/08 24,000 24,000 23,610 23,990 75
2009/10/07 23,520 24,000 23,520 23,990 134
2009/10/06 24,990 24,990 23,700 24,300 77
2009/10/05 22,900 24,490 22,600 24,490 170
2009/10/02 23,000 23,000 22,500 22,900 148
2009/10/01 23,700 23,700 23,410 23,600 63
2009/09/30 24,200 24,200 23,500 24,000 70
2009/09/29 24,190 24,500 23,500 23,500 232
2009/09/28 25,700 25,700 24,000 24,490 208
2009/09/25 25,900 26,000 25,200 25,710 187
2009/09/24 26,010 26,310 25,010 25,600 193
2009/09/18 26,950 26,950 26,300 26,490 239
2009/09/17 26,500 26,800 26,400 26,800 124
2009/09/16 26,690 26,840 26,400 26,400 127
2009/09/15 27,250 27,550 26,600 26,990 262
2009/09/14 29,870 29,870 27,170 27,550 1,039
2009/09/11 26,690 26,800 26,300 26,570 150
2009/09/10 26,840 26,990 26,400 26,990 88
2009/09/09 26,800 26,900 26,400 26,750 60
2009/09/08 26,550 26,890 26,300 26,890 111
2009/09/07 26,900 26,900 26,520 26,520 68
2009/09/04 27,740 28,500 27,000 27,000 157
2009/09/03 28,500 28,500 27,250 27,730 188
2009/09/02 26,500 29,200 26,400 29,000 254
2009/09/01 26,940 26,940 26,600 26,630 42
2009/08/31 26,700 26,810 26,500 26,640 63
2009/08/28 27,530 27,530 26,200 26,700 117
2009/08/27 27,190 27,400 26,810 26,930 97
2009/08/26 26,500 27,200 26,500 27,180 138
2009/08/25 27,090 27,090 26,620 26,630 174
2009/08/24 27,000 27,100 26,600 26,790 127
2009/08/21 27,300 27,300 26,700 26,700 147
2009/08/20 27,600 27,720 27,150 27,300 172
2009/08/19 27,700 27,850 27,520 27,600 120
2009/08/18 27,850 27,900 27,500 27,900 215
2009/08/17 26,080 28,200 26,070 28,180 1,079
2009/08/14 29,310 30,600 29,310 30,050 673
2009/08/13 29,280 29,300 29,010 29,200 195
2009/08/12 29,260 29,260 28,560 29,150 141
2009/08/11 29,520 29,520 29,010 29,230 154
2009/08/10 28,200 29,790 28,200 29,480 226
2009/08/07 28,010 28,700 27,900 28,200 290
2009/08/06 29,120 29,200 27,360 27,800 537
2009/08/05 27,000 29,450 26,990 29,000 729
2009/08/04 26,700 26,800 26,460 26,800 125
2009/08/03 26,400 26,500 26,100 26,450 81
2009/07/31 26,500 26,550 26,020 26,100 134
2009/07/30 26,200 26,470 26,000 26,450 124
2009/07/29 26,490 26,760 26,100 26,200 121
2009/07/28 27,130 27,390 26,700 26,900 147
2009/07/27 27,300 27,500 27,000 27,130 140
2009/07/24 27,750 27,750 26,000 27,000 230
2009/07/23 27,150 27,300 26,810 27,150 101
2009/07/22 27,300 27,470 27,100 27,450 108
2009/07/21 27,530 27,890 27,010 27,300 253
2009/07/17 26,050 26,050 25,410 25,990 59
2009/07/16 24,600 26,000 24,600 25,310 165
2009/07/15 25,000 25,300 24,300 24,900 278
2009/07/14 24,300 26,000 24,120 25,000 361
2009/07/13 28,200 28,210 25,200 25,200 488
2009/07/10 27,800 28,200 26,500 28,200 409
2009/07/09 27,820 28,480 27,200 27,800 331
2009/07/08 29,410 29,410 28,250 28,720 366
2009/07/07 29,650 30,500 29,190 29,710 298
2009/07/06 30,800 30,800 29,100 29,700 560
2009/07/03 30,100 30,800 30,000 30,700 291
2009/07/02 30,650 30,900 30,350 30,450 314
2009/07/01 30,750 30,950 30,500 30,900 249
2009/06/30 30,550 31,250 30,450 31,150 355
2009/06/29 30,050 31,000 30,050 30,500 330
2009/06/26 30,550 30,900 30,300 30,450 281
2009/06/25 30,600 31,150 30,400 30,550 370
2009/06/24 31,000 31,500 30,200 30,550 418
2009/06/23 30,950 31,700 30,800 31,250 312
2009/06/22 32,200 32,200 30,800 31,800 535
2009/06/19 32,300 32,400 31,500 32,200 638
2009/06/18 32,500 33,000 30,400 31,900 1,152
2009/06/17 30,500 33,000 30,400 32,000 1,480
2009/06/16 30,000 30,750 29,800 30,400 1,481
2009/06/15 30,700 31,000 29,960 30,150 1,646
2009/06/12 31,500 33,900 30,000 30,300 2,448
2009/06/11 32,500 32,500 31,400 31,500 607
2009/06/10 32,200 32,500 31,900 32,500 490
2009/06/09 32,950 32,950 31,900 32,600 293
2009/06/08 32,500 32,750 31,550 32,600 486
2009/06/05 32,900 32,900 31,000 31,950 458
2009/06/04 33,800 34,400 32,300 32,800 667
2009/06/03 32,850 34,400 31,050 34,000 2,365
2009/06/02 34,850 34,850 34,850 34,850 767
2009/06/01 29,000 30,850 28,700 30,850 714
2009/05/29 28,010 28,200 27,500 27,850 217
2009/05/28 27,400 28,330 27,400 27,820 170
2009/05/27 28,310 28,600 27,960 28,000 223
2009/05/26 28,500 28,500 28,000 28,160 193
2009/05/25 28,350 28,650 28,000 28,250 245
2009/05/22 28,300 29,500 28,100 28,340 334
2009/05/21 27,800 28,000 27,400 28,000 181
2009/05/20 27,890 28,000 26,900 27,500 340
2009/05/19 28,950 28,950 27,470 28,490 485
2009/05/18 30,000 30,000 26,850 27,750 911
2009/05/15 29,350 33,150 27,900 30,850 1,516
2009/05/14 31,800 31,900 31,050 31,550 336
2009/05/13 30,900 31,800 30,300 31,000 619
2009/05/12 27,790 30,300 26,300 29,500 962
2009/05/11 27,500 28,000 27,050 27,800 398
2009/05/08 26,610 27,100 26,200 26,600 196
2009/05/07 27,000 27,500 26,020 26,550 990
2009/05/01 22,400 26,400 22,200 25,700 1,047
2009/04/30 21,500 24,500 21,400 24,500 580
2009/04/28 22,100 22,800 21,500 21,500 204
2009/04/27 22,500 23,000 22,010 22,100 194
2009/04/24 22,850 22,850 22,100 22,490 207
2009/04/23 21,070 22,560 21,070 22,100 400
2009/04/22 23,700 23,700 20,800 21,000 815
2009/04/21 22,520 23,450 22,500 23,400 128
2009/04/20 24,020 24,100 22,500 22,500 255
2009/04/17 23,000 23,150 22,000 22,820 425
2009/04/16 24,450 24,450 23,450 23,450 238
2009/04/15 24,240 24,850 24,010 24,110 172
2009/04/14 25,480 25,490 24,000 24,000 484
2009/04/13 25,850 27,000 24,400 25,200 512
2009/04/10 25,000 25,800 25,000 25,550 315
2009/04/09 24,810 26,000 24,810 25,600 688
2009/04/08 25,200 25,750 24,000 24,600 1,120
2009/04/07 27,000 27,000 26,700 27,000 1,132
2009/04/06 23,000 24,000 22,300 24,000 655
2009/04/03 20,500 21,000 20,250 21,000 427
2009/04/02 20,070 20,300 19,820 20,000 460
2009/04/01 20,000 20,300 19,600 19,670 260
2009/03/31 20,800 20,900 19,500 19,780 818
2009/03/30 22,500 22,790 21,010 21,500 469
2009/03/27 21,900 23,000 21,550 22,200 647
2009/03/26 23,000 23,300 21,400 22,200 735
2009/03/25 24,700 24,700 23,030 23,030 600
2009/03/24 25,510 25,510 23,040 23,500 951
2009/03/23 25,710 26,010 23,600 24,010 683
2009/03/19 32,050 32,050 26,010 26,010 1,106
2009/03/18 27,810 29,010 27,520 29,010 558
2009/03/17 26,010 26,010 26,010 26,010 114
2009/03/16 21,210 23,010 21,000 23,010 447
2009/03/13 20,010 20,010 20,010 20,010 165
2009/03/12 16,410 18,010 16,410 18,010 258
2009/03/11 17,560 17,560 16,000 16,010 455
2009/03/10 17,390 17,580 17,200 17,550 32
2009/03/09 17,710 17,890 17,080 17,480 56
2009/03/06 18,480 18,700 17,110 17,960 239
2009/03/05 19,810 19,810 18,100 19,000 129
2009/03/04 19,000 19,210 18,500 19,210 73
2009/03/03 20,090 20,140 19,010 19,020 152
2009/03/02 20,710 20,850 20,070 20,090 53
2009/02/27 20,970 20,970 20,000 20,700 140
2009/02/26 20,850 21,000 20,310 20,960 159
2009/02/25 22,240 22,240 20,160 20,550 199
2009/02/24 20,000 21,340 19,980 21,340 203
2009/02/23 22,000 22,000 20,100 20,200 112
2009/02/20 23,400 23,400 22,000 22,220 129
2009/02/19 25,900 25,900 23,400 23,700 324
2009/02/18 29,400 29,400 25,650 25,900 232
2009/02/17 29,000 29,000 27,300 28,650 72
2009/02/16 30,100 30,100 29,500 29,500 66
2009/02/13 29,600 30,500 29,500 30,500 207
2009/02/12 33,800 33,800 32,650 33,500 37
2009/02/10 33,400 34,600 32,100 34,600 115
2009/02/09 37,000 37,050 33,400 33,450 352
2009/02/06 36,500 37,500 36,300 37,400 97
2009/02/05 37,500 37,600 36,250 37,600 110
2009/02/04 38,450 38,850 37,400 37,650 97
2009/02/03 39,500 39,750 38,050 38,500 138
2009/02/02 38,950 39,400 38,950 39,000 20
2009/01/30 38,700 38,950 38,400 38,950 58
2009/01/29 38,900 39,300 38,700 38,850 53
2009/01/28 38,750 39,600 38,400 38,900 103
2009/01/27 39,400 39,400 38,750 39,100 31
2009/01/26 38,500 39,350 38,500 39,000 27
2009/01/23 40,700 40,700 38,700 38,700 103
2009/01/22 40,850 40,850 39,400 39,900 54
2009/01/21 40,050 40,900 39,750 40,700 61
2009/01/20 40,750 40,750 40,000 40,450 56
2009/01/19 40,950 40,950 39,700 40,350 69
2009/01/16 40,800 41,400 40,700 41,000 48
2009/01/15 40,300 40,650 40,100 40,400 31
2009/01/14 40,700 41,400 40,300 41,000 93
2009/01/13 42,500 42,500 40,650 41,400 47
2009/01/09 42,100 42,900 41,450 42,150 87
2009/01/08 42,150 43,350 42,000 42,050 108
2009/01/07 42,800 44,000 42,200 42,550 378
2009/01/06 41,200 42,400 41,000 42,400 80
2009/01/05 41,400 41,750 41,000 41,400 122

このページの先頭へ