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
2011/12/30 14,730 14,900 14,620 14,670 87
2011/12/29 14,780 14,880 14,620 14,720 31
2011/12/28 14,660 14,800 14,600 14,700 149
2011/12/27 14,850 15,000 14,700 14,700 238
2011/12/26 15,050 15,170 14,860 14,900 154
2011/12/22 15,180 15,180 14,650 15,130 96
2011/12/21 15,140 15,190 14,850 15,100 176
2011/12/20 15,100 15,110 14,890 15,090 76
2011/12/19 15,010 15,080 14,600 14,980 137
2011/12/16 15,300 15,300 15,020 15,020 42
2011/12/15 15,410 15,410 15,020 15,020 354
2011/12/14 15,600 15,600 15,320 15,420 83
2011/12/13 15,600 15,600 15,370 15,500 188
2011/12/12 15,180 15,550 15,180 15,500 157
2011/12/09 15,230 15,230 15,120 15,190 149
2011/12/08 15,210 15,250 15,000 15,100 583
2011/12/07 15,190 15,600 15,100 15,120 331
2011/12/06 15,400 15,730 15,100 15,420 186
2011/12/05 15,600 15,960 15,510 15,550 97
2011/12/02 15,430 15,780 15,310 15,650 349
2011/12/01 15,110 15,220 15,000 15,200 182
2011/11/30 14,960 14,990 14,800 14,810 294
2011/11/29 15,010 15,230 14,800 14,960 410
2011/11/28 15,180 15,250 14,800 14,990 361
2011/11/25 15,500 15,600 15,010 15,020 294
2011/11/24 15,500 15,500 15,000 15,400 330
2011/11/22 16,100 16,100 15,000 15,520 510
2011/11/21 16,170 16,300 15,800 16,120 265
2011/11/18 16,550 16,640 16,150 16,230 161
2011/11/17 16,020 16,750 15,910 16,200 289
2011/11/16 16,320 16,800 16,200 16,620 347
2011/11/15 17,000 17,050 16,530 16,910 170
2011/11/14 17,590 17,590 16,310 16,960 802
2011/11/11 17,500 17,800 17,350 17,600 365
2011/11/10 17,410 17,500 17,150 17,410 237
2011/11/09 17,300 17,850 17,120 17,760 359
2011/11/08 17,390 18,200 17,150 17,300 681
2011/11/07 16,900 17,370 16,730 17,230 249
2011/11/04 16,900 17,000 16,590 16,900 137
2011/11/02 16,800 16,900 16,560 16,900 184
2011/11/01 16,960 17,460 16,710 16,900 295
2011/10/31 16,620 17,000 16,560 16,990 161
2011/10/28 16,790 17,000 16,500 16,820 472
2011/10/27 16,900 16,900 16,440 16,500 289
2011/10/26 16,400 16,850 16,400 16,800 330
2011/10/25 16,870 16,870 16,350 16,580 304
2011/10/24 16,370 16,800 16,250 16,660 276
2011/10/21 15,830 16,590 15,830 16,270 326
2011/10/20 15,850 16,080 15,800 15,830 158
2011/10/19 15,920 16,300 15,710 15,710 412
2011/10/18 15,990 16,000 15,730 15,920 122
2011/10/17 16,000 16,000 15,710 15,800 122
2011/10/14 15,810 15,900 15,650 15,700 186
2011/10/13 15,900 16,130 15,710 15,950 226
2011/10/12 16,000 16,000 15,650 15,770 280
2011/10/11 15,600 16,300 15,600 15,860 366
2011/10/07 15,960 15,960 15,620 15,890 88
2011/10/06 15,690 15,950 15,500 15,710 184
2011/10/05 15,500 16,100 15,290 15,430 254
2011/10/04 15,200 15,690 15,200 15,380 252
2011/10/03 15,840 16,220 15,520 16,000 129
2011/09/30 16,400 16,400 15,830 16,240 108
2011/09/29 15,500 16,190 15,130 16,190 342
2011/09/28 16,000 16,450 15,330 15,570 741
2011/09/27 16,410 17,000 16,030 16,270 319
2011/09/26 16,860 17,000 15,700 16,010 542
2011/09/22 17,100 17,270 17,010 17,140 306
2011/09/21 17,890 17,900 17,000 17,200 529
2011/09/20 17,690 18,200 17,300 17,770 676
2011/09/16 18,380 18,990 17,900 18,350 1,094
2011/09/15 17,710 20,500 17,700 18,150 5,378
2011/09/14 19,400 20,040 17,220 17,700 4,596
2011/09/13 17,800 20,300 17,610 20,300 6,098
2011/09/12 17,000 17,200 16,000 16,300 665
2011/09/09 17,370 18,270 17,370 17,700 703
2011/09/08 18,040 18,950 17,510 17,510 994
2011/09/07 17,360 17,950 17,200 17,800 1,005
2011/09/06 18,200 18,950 17,020 17,050 1,331
2011/09/05 19,150 19,150 18,030 18,390 2,192
2011/09/02 21,860 21,860 19,510 19,510 11,519
2011/09/01 15,160 17,860 14,910 17,860 319
2011/08/31 14,990 15,000 14,860 14,860 98
2011/08/30 15,100 15,220 14,740 15,000 58
2011/08/29 15,240 15,240 14,950 15,000 90
2011/08/26 15,200 15,200 15,000 15,030 20
2011/08/25 15,260 15,290 15,000 15,020 53
2011/08/24 15,050 15,230 14,950 14,960 26
2011/08/23 15,330 15,330 14,940 14,970 24
2011/08/22 15,300 15,350 15,000 15,010 57
2011/08/19 15,300 15,300 14,870 14,900 107
2011/08/18 15,700 15,700 15,400 15,500 46
2011/08/17 15,480 15,520 15,310 15,500 97
2011/08/16 15,400 15,580 15,300 15,480 204
2011/08/15 16,500 16,500 15,300 15,390 350
2011/08/12 14,850 17,400 14,850 15,850 1,621
2011/08/11 14,450 14,500 14,100 14,400 83
2011/08/10 14,700 15,100 14,700 14,850 126
2011/08/09 14,350 14,700 13,500 14,300 255
2011/08/08 15,210 15,590 15,020 15,020 124
2011/08/05 15,670 15,670 15,210 15,410 172
2011/08/04 16,100 16,300 16,030 16,100 76
2011/08/03 16,210 16,380 16,010 16,050 88
2011/08/02 16,250 16,350 16,250 16,300 20
2011/08/01 16,010 16,640 16,010 16,490 37
2011/07/29 16,380 16,400 16,030 16,070 97
2011/07/28 16,550 16,600 16,420 16,590 84
2011/07/27 16,440 16,610 16,440 16,550 27
2011/07/26 16,670 17,070 16,400 16,670 137
2011/07/25 16,950 17,050 16,670 16,670 294
2011/07/22 17,000 17,250 17,000 17,010 96
2011/07/21 17,330 17,330 17,200 17,200 50
2011/07/20 17,390 17,400 17,210 17,210 63
2011/07/19 17,100 17,300 17,000 17,210 98
2011/07/15 17,220 18,420 17,100 17,100 633
2011/07/14 17,150 17,330 17,100 17,270 102
2011/07/13 17,000 17,500 17,000 17,350 92
2011/07/12 17,790 17,790 17,250 17,670 85
2011/07/11 17,500 17,790 17,450 17,790 45
2011/07/08 17,720 17,800 17,510 17,510 54
2011/07/07 17,500 17,720 17,400 17,720 72
2011/07/06 17,640 17,690 17,500 17,500 75
2011/07/05 17,500 17,790 17,400 17,400 181
2011/07/04 17,790 17,850 17,560 17,590 108
2011/07/01 17,850 17,850 17,470 17,790 84
2011/06/30 17,600 17,850 17,360 17,690 65
2011/06/29 17,400 17,600 17,220 17,590 74
2011/06/28 17,650 17,800 17,400 17,400 54
2011/06/27 17,680 17,880 17,300 17,650 56
2011/06/24 17,600 17,700 17,200 17,700 135
2011/06/23 17,610 17,610 17,250 17,250 92
2011/06/22 17,500 17,850 17,300 17,600 84
2011/06/21 17,070 18,660 16,960 17,240 463
2011/06/20 16,950 17,300 16,950 16,950 45
2011/06/17 17,100 17,100 16,910 16,940 38
2011/06/16 16,870 17,190 16,850 17,100 63
2011/06/15 17,200 17,250 16,810 17,250 55
2011/06/14 17,450 17,450 17,000 17,290 84
2011/06/13 16,600 17,170 16,510 16,590 80
2011/06/10 17,310 17,310 16,900 17,000 96
2011/06/09 17,110 17,400 17,000 17,010 225
2011/06/08 17,410 17,470 17,280 17,300 17
2011/06/07 17,500 17,530 17,220 17,530 54
2011/06/06 18,440 18,440 17,340 17,600 130
2011/06/03 18,500 18,500 17,910 18,440 50
2011/06/02 18,000 18,190 17,860 18,100 48
2011/06/01 17,630 18,700 17,630 18,500 412
2011/05/31 17,880 18,030 17,800 18,030 76
2011/05/30 17,510 17,880 17,490 17,880 31
2011/05/27 17,800 18,000 17,450 17,500 112
2011/05/26 17,400 17,760 17,230 17,760 25
2011/05/25 17,270 17,770 17,270 17,400 101
2011/05/24 17,210 17,400 17,210 17,310 17
2011/05/23 18,000 18,000 17,140 17,550 77
2011/05/20 18,000 18,000 17,600 17,660 41
2011/05/19 17,910 18,980 17,460 18,000 488
2011/05/18 17,580 18,490 17,300 18,000 158
2011/05/17 17,210 17,680 17,100 17,680 128
2011/05/16 17,240 17,900 16,740 17,600 161
2011/05/13 18,220 18,400 17,400 17,890 277
2011/05/12 18,170 18,390 18,160 18,310 89
2011/05/11 18,250 18,390 18,160 18,170 123
2011/05/10 18,450 18,490 18,200 18,230 218
2011/05/09 17,650 18,430 17,600 18,420 547
2011/05/06 17,380 17,510 17,230 17,510 141
2011/05/02 17,190 17,600 17,150 17,380 222
2011/04/28 17,500 17,590 17,300 17,370 58
2011/04/27 17,490 17,650 17,240 17,410 227
2011/04/26 17,650 17,650 17,300 17,300 223
2011/04/25 18,540 18,540 17,200 17,590 418
2011/04/22 18,280 18,710 18,150 18,150 648
2011/04/21 20,000 20,100 18,150 18,150 2,101
2011/04/20 15,830 20,100 15,830 20,100 1,504
2011/04/19 16,040 16,250 15,850 16,100 54
2011/04/18 16,150 16,150 15,920 16,150 56
2011/04/15 16,000 16,050 15,790 15,930 237
2011/04/14 16,000 16,230 15,900 16,010 105
2011/04/13 16,000 16,120 15,950 15,970 110
2011/04/12 16,030 16,240 16,000 16,080 84
2011/04/11 16,010 16,300 16,000 16,100 95
2011/04/08 15,990 16,300 15,900 16,300 57
2011/04/07 16,050 16,190 16,000 16,190 164
2011/04/06 16,080 16,400 16,000 16,070 85
2011/04/05 16,500 16,800 16,060 16,060 224
2011/04/04 16,790 16,790 16,250 16,500 178
2011/04/01 16,500 16,900 16,500 16,500 48
2011/03/31 17,000 17,000 16,200 16,760 127
2011/03/30 16,160 17,600 16,000 17,000 336
2011/03/29 16,020 16,400 16,000 16,130 274
2011/03/28 17,000 17,070 16,500 16,530 318
2011/03/25 17,920 17,920 17,220 17,220 122
2011/03/24 18,000 18,100 17,120 17,120 394
2011/03/23 17,890 18,700 17,600 18,110 471
2011/03/22 17,000 18,390 16,600 17,890 782
2011/03/18 15,190 15,660 14,900 15,400 598
2011/03/17 13,300 14,490 13,100 13,990 750
2011/03/16 12,300 14,490 12,300 13,800 1,547
2011/03/15 14,200 14,410 13,200 13,200 1,396
2011/03/14 16,610 18,430 16,610 17,200 2,110
2011/03/11 21,750 21,780 21,610 21,610 547
2011/03/10 21,860 22,000 21,700 21,760 125
2011/03/09 21,940 22,320 21,730 21,840 265
2011/03/08 21,830 22,240 21,800 22,200 580
2011/03/07 21,980 22,050 21,700 21,830 228
2011/03/04 22,180 22,180 21,700 21,750 203
2011/03/03 21,660 22,300 21,660 21,940 552
2011/03/02 21,700 21,980 21,600 21,660 301
2011/03/01 21,980 22,080 21,760 21,810 176
2011/02/28 22,000 22,000 21,590 21,600 246
2011/02/25 21,780 22,190 21,550 21,620 559
2011/02/24 21,780 22,000 21,520 21,520 329
2011/02/23 21,810 22,010 21,500 21,780 343
2011/02/22 22,100 22,360 21,780 21,860 565
2011/02/21 22,330 22,330 22,000 22,010 534
2011/02/18 22,250 22,390 22,000 22,050 1,062
2011/02/17 22,120 22,520 22,000 22,400 463
2011/02/16 22,180 22,300 21,910 22,100 232
2011/02/15 22,190 22,450 22,100 22,120 325
2011/02/14 22,190 22,190 21,990 22,100 190
2011/02/10 21,890 22,110 21,810 22,000 109
2011/02/09 22,000 22,160 21,850 21,990 232
2011/02/08 22,480 22,490 22,020 22,020 208
2011/02/07 22,350 22,460 22,200 22,340 154
2011/02/04 22,190 22,490 22,190 22,440 199
2011/02/03 22,200 22,440 21,970 22,400 166
2011/02/02 21,930 22,190 21,900 22,190 148
2011/02/01 21,880 22,000 21,820 21,900 85
2011/01/31 21,810 21,990 21,810 21,900 301
2011/01/28 22,230 22,230 21,970 22,000 334
2011/01/27 22,230 22,250 21,990 22,220 248
2011/01/26 22,240 22,240 21,930 21,970 204
2011/01/25 22,250 22,250 21,840 22,190 304
2011/01/24 21,870 22,290 21,840 22,010 290
2011/01/21 22,180 22,300 21,770 21,840 815
2011/01/20 22,660 22,780 22,200 22,350 518
2011/01/19 22,710 23,700 22,500 22,660 1,285
2011/01/18 23,090 23,090 22,710 22,710 339
2011/01/17 22,800 22,900 22,650 22,900 349
2011/01/14 23,220 23,250 22,760 22,810 411
2011/01/13 22,760 23,390 22,750 23,390 578
2011/01/12 23,000 23,190 22,600 22,650 648
2011/01/11 23,200 23,410 22,800 22,940 1,031
2011/01/07 24,550 24,550 23,000 23,700 1,158
2011/01/06 25,700 26,500 23,500 24,050 3,528
2011/01/05 21,850 26,500 21,850 24,700 6,718
2011/01/04 21,820 21,950 21,800 21,950 397

このページの先頭へ