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
2010/12/30 21,880 21,950 21,740 21,820 260
2010/12/29 22,080 22,150 21,880 21,970 284
2010/12/28 22,000 22,100 21,840 22,000 297
2010/12/27 21,810 22,060 21,810 21,960 187
2010/12/24 21,950 22,090 21,880 21,910 304
2010/12/22 22,180 22,190 21,950 21,980 360
2010/12/21 21,870 22,190 21,870 22,130 657
2010/12/20 21,940 22,100 21,850 22,000 280
2010/12/17 21,770 22,020 21,770 22,000 323
2010/12/16 22,050 22,080 21,870 21,890 476
2010/12/15 22,030 22,170 22,010 22,070 421
2010/12/14 22,280 22,280 22,020 22,140 279
2010/12/13 22,400 22,400 21,830 22,180 490
2010/12/10 22,500 22,700 22,200 22,210 669
2010/12/09 22,190 23,900 22,010 22,500 1,804
2010/12/08 22,150 22,190 21,810 22,190 401
2010/12/07 21,770 22,120 21,750 22,050 305
2010/12/06 21,620 21,900 21,610 21,900 157
2010/12/03 21,800 22,000 21,800 21,860 350
2010/12/02 21,900 22,180 21,900 21,970 327
2010/12/01 21,950 22,070 21,820 21,900 239
2010/11/30 22,200 22,200 21,920 21,950 240
2010/11/29 22,200 22,200 21,890 21,960 272
2010/11/26 22,100 22,220 21,920 22,170 375
2010/11/25 22,430 22,430 22,000 22,160 239
2010/11/24 22,020 22,270 22,010 22,060 244
2010/11/22 22,340 22,430 21,950 22,400 389
2010/11/19 22,400 22,400 22,000 22,050 265
2010/11/18 22,000 22,200 21,910 22,150 311
2010/11/17 21,800 21,900 21,500 21,780 486
2010/11/16 21,980 22,150 21,810 21,880 638
2010/11/15 21,300 22,800 21,180 22,350 1,651
2010/11/12 24,390 24,500 23,570 23,660 818
2010/11/11 23,310 24,600 23,200 24,020 1,331
2010/11/10 23,150 23,720 22,990 23,200 590
2010/11/09 22,440 23,200 22,100 23,190 468
2010/11/08 22,150 22,390 22,060 22,390 314
2010/11/05 21,670 22,080 21,500 22,060 351
2010/11/04 21,500 22,460 21,490 21,600 514
2010/11/02 22,230 22,240 21,600 21,630 412
2010/11/01 22,050 22,500 21,880 22,230 205
2010/10/29 22,130 22,700 21,800 22,250 561
2010/10/28 22,250 22,690 22,000 22,510 511
2010/10/27 22,090 22,510 22,000 22,010 375
2010/10/26 22,210 22,470 22,120 22,130 177
2010/10/25 22,180 22,700 22,140 22,500 250
2010/10/22 22,220 22,720 22,060 22,480 256
2010/10/21 22,740 22,740 22,230 22,280 370
2010/10/20 22,800 23,130 22,500 22,910 242
2010/10/19 23,710 23,940 22,830 22,960 519
2010/10/18 23,470 23,490 23,010 23,390 336
2010/10/15 22,600 23,400 22,320 22,970 791
2010/10/14 23,030 23,500 22,810 22,830 991
2010/10/13 23,500 24,500 23,110 23,320 1,726
2010/10/12 22,110 24,960 22,000 23,290 3,226
2010/10/08 22,700 23,410 22,200 22,550 671
2010/10/07 22,290 22,940 21,950 22,940 598
2010/10/06 22,500 23,600 21,560 22,560 1,034
2010/10/05 22,550 23,060 21,010 22,100 1,137
2010/10/04 23,450 23,890 22,710 22,710 513
2010/10/01 23,480 24,310 23,120 23,410 462
2010/09/30 24,180 25,670 23,380 23,810 1,776
2010/09/29 22,500 25,670 22,500 24,500 4,158
2010/09/28 22,600 23,300 22,420 22,680 989
2010/09/27 23,450 23,450 22,450 22,850 788
2010/09/24 23,400 23,500 22,860 23,210 1,666
2010/09/22 24,000 24,360 23,460 24,000 975
2010/09/21 24,860 24,860 24,030 24,030 1,136
2010/09/17 25,000 25,460 24,770 24,780 1,136
2010/09/16 26,490 26,900 25,460 25,460 1,352
2010/09/15 26,400 26,690 26,050 26,100 1,347
2010/09/14 26,220 27,060 26,100 26,290 1,285
2010/09/13 26,850 27,290 26,400 26,400 1,382
2010/09/10 27,690 27,700 26,710 26,810 1,705
2010/09/09 27,090 28,410 26,650 27,030 2,999
2010/09/08 27,100 27,380 26,380 26,590 1,768
2010/09/07 27,650 28,200 27,200 27,530 1,409
2010/09/06 27,350 28,390 26,810 27,900 3,117
2010/09/03 27,610 28,900 27,020 27,450 2,702
2010/09/02 29,030 29,500 27,750 27,950 3,174
2010/09/01 29,340 30,950 28,320 28,710 6,424
2010/08/31 27,470 31,900 26,710 28,700 15,452
2010/08/30 29,060 31,900 27,260 27,260 17,170
2010/08/27 23,310 28,810 22,780 28,810 6,477
2010/08/26 27,310 27,580 23,500 23,810 11,261
2010/08/25 20,530 25,920 20,350 25,920 4,928
2010/08/24 21,180 21,290 20,810 20,920 724
2010/08/23 21,500 21,950 21,010 21,680 645
2010/08/20 20,600 22,480 20,600 22,000 1,725
2010/08/19 21,800 22,350 21,310 22,100 890
2010/08/18 22,500 22,600 21,210 22,440 944
2010/08/17 23,600 24,000 21,790 22,000 1,601
2010/08/16 24,910 25,100 23,650 24,600 1,150
2010/08/13 26,360 26,900 24,000 25,650 1,088
2010/08/12 26,540 27,190 26,180 27,100 671
2010/08/11 27,190 27,340 26,300 27,190 410
2010/08/10 27,510 27,510 26,700 27,340 948
2010/08/09 27,000 27,760 26,700 27,010 1,160
2010/08/06 26,560 26,900 26,300 26,700 684
2010/08/05 26,510 27,290 26,350 26,560 1,033
2010/08/04 26,620 27,100 26,490 26,490 491
2010/08/03 27,220 27,560 26,590 26,940 950
2010/08/02 27,830 28,140 27,000 27,000 1,151
2010/07/30 28,180 28,360 27,220 27,580 1,144
2010/07/29 29,000 29,740 28,120 28,680 2,032
2010/07/28 27,800 29,900 27,610 29,250 3,365
2010/07/27 27,020 27,790 26,850 27,200 817
2010/07/26 27,080 27,350 26,400 27,130 712
2010/07/23 26,890 27,450 26,120 27,180 961
2010/07/22 27,500 27,500 25,510 26,410 1,802
2010/07/21 27,800 28,500 27,100 27,230 1,161
2010/07/20 27,500 28,330 27,060 27,400 1,380
2010/07/16 29,200 29,750 27,800 27,910 3,061
2010/07/15 29,310 29,790 28,810 29,130 865
2010/07/14 29,670 30,500 29,100 29,290 1,574
2010/07/13 28,670 31,900 28,670 29,150 4,919
2010/07/12 28,480 29,500 28,400 28,550 893
2010/07/09 29,300 29,390 27,800 28,450 2,098
2010/07/08 29,050 32,000 28,900 29,200 4,383
2010/07/07 29,200 29,680 28,500 28,530 1,994
2010/07/06 29,600 30,400 28,210 29,700 2,267
2010/07/05 31,600 32,300 29,800 30,300 5,282
2010/07/02 27,500 31,500 27,000 31,500 5,504
2010/07/01 28,120 28,450 26,000 26,500 2,665
2010/06/30 28,150 28,550 27,300 27,620 2,600
2010/06/29 29,860 30,850 28,950 29,150 1,881
2010/06/28 32,500 32,500 29,540 29,860 2,246
2010/06/25 31,900 32,800 30,800 31,100 2,447
2010/06/24 33,600 34,500 32,300 32,350 4,552
2010/06/23 33,150 35,000 32,800 34,300 4,622
2010/06/22 33,600 35,200 32,400 33,000 6,442
2010/06/21 32,900 39,000 31,800 35,000 19,156
2010/06/18 34,000 34,050 31,850 33,000 6,153
2010/06/17 42,500 43,000 34,050 34,700 20,771
2010/06/16 38,000 38,300 38,000 38,300 4,615
2010/06/15 25,780 31,300 25,680 31,300 4,932
2010/06/14 26,100 26,400 25,530 26,280 721
2010/06/11 25,850 26,510 25,560 25,600 918
2010/06/10 25,560 26,980 25,020 26,000 1,709
2010/06/09 27,800 28,330 25,200 25,560 2,387
2010/06/08 28,330 28,330 26,500 26,900 2,251
2010/06/07 27,900 30,950 27,600 28,330 5,029
2010/06/04 31,850 36,050 29,520 30,150 15,420
2010/06/03 31,150 31,150 31,150 31,150 4,514
2010/06/02 21,600 26,140 21,450 26,140 1,508
2010/06/01 21,570 21,700 20,520 21,140 448
2010/05/31 22,050 22,050 21,390 21,740 513
2010/05/28 21,890 22,480 21,300 22,050 524
2010/05/27 20,220 21,790 20,000 21,080 527
2010/05/26 21,200 21,300 20,000 20,480 475
2010/05/25 21,500 22,000 20,510 21,200 500
2010/05/24 22,050 22,050 20,800 20,900 506
2010/05/21 21,190 22,100 20,500 22,100 674
2010/05/20 23,520 23,980 23,000 23,190 695
2010/05/19 24,000 24,490 23,520 24,490 461
2010/05/18 25,500 25,500 23,210 25,000 930
2010/05/17 25,600 25,610 23,860 25,000 1,108
2010/05/14 25,210 25,750 24,510 25,200 735
2010/05/13 25,700 26,200 25,020 25,500 512
2010/05/12 27,600 28,490 25,500 25,610 509
2010/05/11 27,900 29,130 27,260 27,260 896
2010/05/10 27,210 27,400 26,800 27,150 565
2010/05/07 26,790 28,100 26,000 28,020 857
2010/05/06 28,010 28,880 28,000 28,030 837
2010/04/30 29,680 29,680 29,020 29,140 426
2010/04/28 29,700 29,700 29,000 29,200 777
2010/04/27 30,450 30,450 29,860 30,300 553
2010/04/26 29,750 30,500 29,500 30,200 704
2010/04/23 30,150 30,500 29,400 29,400 660
2010/04/22 30,250 30,550 29,610 30,000 724
2010/04/21 30,150 30,600 30,050 30,500 395
2010/04/20 30,900 32,300 30,500 30,500 988
2010/04/19 30,000 30,500 29,810 30,300 729
2010/04/16 31,650 31,850 31,100 31,250 776
2010/04/15 32,650 32,850 30,900 31,900 1,385
2010/04/14 33,000 33,000 32,250 32,650 641
2010/04/13 32,700 33,500 32,150 33,100 912
2010/04/12 33,500 33,500 32,450 33,000 999
2010/04/09 32,650 33,300 32,500 33,200 1,229
2010/04/08 33,100 33,750 33,100 33,150 1,556
2010/04/07 32,500 35,200 32,500 34,150 3,749
2010/04/06 32,700 33,600 31,850 32,100 1,056
2010/04/05 32,500 33,750 32,500 32,800 990
2010/04/02 32,700 32,700 32,050 32,250 972
2010/04/01 34,000 34,100 32,550 33,000 1,409
2010/03/31 35,300 35,800 34,050 34,500 1,324
2010/03/30 36,400 38,000 34,600 36,000 3,682
2010/03/29 34,500 36,100 33,550 33,600 1,544
2010/03/26 37,950 38,900 34,700 35,300 3,624
2010/03/25 37,050 40,000 34,000 36,550 10,632
2010/03/24 40,500 40,500 40,500 40,500 1,648
2010/03/23 30,500 33,500 30,500 33,500 4,092
2010/03/19 25,500 28,480 25,500 28,480 6,373
2010/03/18 23,500 23,970 23,000 23,480 396
2010/03/17 22,200 25,200 22,000 23,200 1,741
2010/03/16 22,050 22,190 21,690 21,990 200
2010/03/15 21,300 22,200 21,300 22,050 454
2010/03/12 21,390 21,800 21,120 21,490 286
2010/03/11 20,860 21,380 20,860 21,120 280
2010/03/10 21,010 21,680 21,010 21,350 166
2010/03/09 21,400 21,500 20,900 21,020 296
2010/03/08 21,690 21,690 20,990 21,660 355
2010/03/05 21,010 21,370 21,010 21,290 153
2010/03/04 21,580 21,600 21,050 21,120 324
2010/03/03 21,590 21,670 21,330 21,660 117
2010/03/02 22,200 22,330 21,200 21,320 243
2010/03/01 21,260 22,170 21,120 22,100 195
2010/02/26 21,010 21,590 21,000 21,490 211
2010/02/25 21,750 22,240 20,740 21,880 440
2010/02/24 22,300 23,150 22,100 22,220 342
2010/02/23 22,900 23,300 22,300 22,330 434
2010/02/22 23,130 24,500 22,110 22,860 650
2010/02/19 22,520 22,950 22,020 22,780 770
2010/02/18 26,850 27,100 22,850 23,010 4,377
2010/02/17 20,500 22,850 20,500 22,850 415
2010/02/16 18,810 19,400 18,500 18,850 298
2010/02/15 19,470 19,990 19,470 19,610 76
2010/02/12 20,110 20,110 18,600 19,870 385
2010/02/10 20,650 21,350 20,200 20,690 356
2010/02/09 20,030 20,690 19,400 20,560 135
2010/02/08 22,350 22,350 20,500 20,530 341
2010/02/05 20,900 22,000 20,550 21,900 784
2010/02/04 23,350 23,370 22,600 22,900 392
2010/02/03 24,890 24,890 23,500 23,660 256
2010/02/02 24,520 24,740 23,560 24,390 408
2010/02/01 25,000 25,010 22,500 23,520 689
2010/01/29 24,500 25,700 24,160 25,000 965
2010/01/28 23,000 26,490 23,000 25,600 2,205
2010/01/27 22,400 27,750 22,060 22,890 5,030
2010/01/26 24,000 24,000 22,710 22,750 1,262
2010/01/25 28,000 28,800 24,010 24,500 4,554
2010/01/22 24,000 26,800 23,300 26,800 2,107
2010/01/21 17,800 21,800 17,800 21,800 1,244
2010/01/20 17,690 17,850 17,500 17,800 151
2010/01/19 17,420 17,450 16,850 17,450 112
2010/01/18 16,610 17,000 16,610 16,980 84
2010/01/15 16,900 17,000 16,880 17,000 65
2010/01/14 17,000 17,190 16,900 16,970 83
2010/01/13 17,200 17,300 16,950 17,070 139
2010/01/12 17,280 17,500 17,260 17,300 79
2010/01/08 17,800 17,800 17,200 17,260 56
2010/01/07 17,510 17,700 17,200 17,700 71
2010/01/06 18,000 18,000 17,500 17,850 74
2010/01/05 18,000 18,050 17,750 18,050 154
2010/01/04 17,700 18,100 17,000 18,000 130

このページの先頭へ