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 |
---|---|---|---|---|---|
2015/12/30 | 615 | 636 | 606 | 627 | 141,900 |
2015/12/29 | 585 | 613 | 582 | 611 | 126,800 |
2015/12/28 | 579 | 595 | 579 | 589 | 247,900 |
2015/12/25 | 601 | 612 | 576 | 579 | 219,600 |
2015/12/24 | 637 | 638 | 606 | 610 | 154,100 |
2015/12/22 | 650 | 665 | 626 | 632 | 150,900 |
2015/12/21 | 617 | 642 | 616 | 637 | 126,200 |
2015/12/18 | 640 | 654 | 622 | 625 | 175,000 |
2015/12/17 | 640 | 661 | 636 | 637 | 147,900 |
2015/12/16 | 649 | 657 | 636 | 640 | 93,300 |
2015/12/15 | 668 | 668 | 638 | 639 | 99,300 |
2015/12/14 | 665 | 671 | 652 | 667 | 104,600 |
2015/12/11 | 665 | 675 | 665 | 672 | 111,100 |
2015/12/10 | 679 | 679 | 654 | 674 | 143,700 |
2015/12/09 | 659 | 678 | 658 | 675 | 243,800 |
2015/12/08 | 670 | 670 | 645 | 658 | 154,600 |
2015/12/07 | 652 | 669 | 650 | 663 | 237,800 |
2015/12/04 | 629 | 645 | 624 | 641 | 131,600 |
2015/12/03 | 657 | 662 | 630 | 639 | 277,900 |
2015/12/02 | 665 | 666 | 646 | 655 | 216,700 |
2015/12/01 | 630 | 661 | 623 | 660 | 356,200 |
2015/11/30 | 612 | 645 | 610 | 626 | 215,800 |
2015/11/27 | 631 | 642 | 614 | 614 | 165,300 |
2015/11/26 | 643 | 643 | 626 | 629 | 204,400 |
2015/11/25 | 644 | 646 | 628 | 640 | 305,600 |
2015/11/24 | 604 | 648 | 600 | 644 | 456,000 |
2015/11/20 | 602 | 622 | 588 | 603 | 740,700 |
2015/11/19 | 553 | 588 | 553 | 587 | 387,500 |
2015/11/18 | 563 | 564 | 541 | 553 | 189,200 |
2015/11/17 | 545 | 590 | 545 | 555 | 772,300 |
2015/11/16 | 536 | 565 | 532 | 542 | 1,043,600 |
2015/11/13 | 500 | 533 | 500 | 516 | 128,700 |
2015/11/12 | 519 | 519 | 509 | 511 | 100,400 |
2015/11/11 | 548 | 549 | 519 | 519 | 158,200 |
2015/11/10 | 518 | 546 | 518 | 541 | 248,100 |
2015/11/09 | 504 | 518 | 504 | 517 | 112,000 |
2015/11/06 | 497 | 504 | 491 | 497 | 114,300 |
2015/11/05 | 500 | 501 | 488 | 492 | 88,600 |
2015/11/04 | 500 | 507 | 495 | 499 | 82,200 |
2015/11/02 | 510 | 516 | 495 | 499 | 186,700 |
2015/10/30 | 500 | 502 | 480 | 500 | 187,700 |
2015/10/29 | 515 | 515 | 494 | 502 | 123,000 |
2015/10/28 | 506 | 525 | 506 | 511 | 75,600 |
2015/10/27 | 519 | 524 | 512 | 513 | 105,300 |
2015/10/26 | 523 | 526 | 515 | 519 | 188,000 |
2015/10/23 | 512 | 517 | 507 | 514 | 124,100 |
2015/10/22 | 502 | 517 | 501 | 505 | 137,100 |
2015/10/21 | 482 | 506 | 482 | 505 | 207,800 |
2015/10/20 | 487 | 496 | 484 | 489 | 113,200 |
2015/10/19 | 495 | 495 | 488 | 493 | 89,100 |
2015/10/16 | 490 | 499 | 488 | 496 | 82,500 |
2015/10/15 | 480 | 502 | 478 | 489 | 80,100 |
2015/10/14 | 489 | 490 | 477 | 484 | 123,500 |
2015/10/13 | 490 | 497 | 485 | 489 | 112,900 |
2015/10/09 | 500 | 508 | 478 | 500 | 257,300 |
2015/10/08 | 496 | 498 | 486 | 493 | 154,000 |
2015/10/07 | 480 | 499 | 464 | 497 | 386,800 |
2015/10/06 | 494 | 515 | 484 | 487 | 390,500 |
2015/10/05 | 529 | 536 | 501 | 505 | 1,335,000 |
2015/10/02 | 479 | 519 | 460 | 519 | 2,575,700 |
2015/10/01 | 454 | 458 | 430 | 439 | 220,700 |
2015/09/30 | 429 | 497 | 428 | 451 | 1,231,100 |
2015/09/29 | 441 | 441 | 411 | 417 | 109,500 |
2015/09/28 | 453 | 459 | 444 | 446 | 69,000 |
2015/09/25 | 444 | 447 | 432 | 445 | 61,800 |
2015/09/24 | 450 | 450 | 441 | 442 | 45,300 |
2015/09/18 | 469 | 470 | 451 | 452 | 51,200 |
2015/09/17 | 457 | 466 | 452 | 461 | 59,400 |
2015/09/16 | 458 | 458 | 446 | 450 | 74,900 |
2015/09/15 | 466 | 466 | 448 | 450 | 136,800 |
2015/09/14 | 483 | 486 | 466 | 466 | 81,300 |
2015/09/11 | 473 | 482 | 470 | 480 | 133,800 |
2015/09/10 | 485 | 485 | 469 | 473 | 142,400 |
2015/09/09 | 501 | 503 | 483 | 490 | 127,700 |
2015/09/08 | 498 | 533 | 484 | 485 | 142,300 |
2015/09/07 | 512 | 518 | 498 | 504 | 58,400 |
2015/09/04 | 563 | 566 | 516 | 522 | 80,800 |
2015/09/03 | 574 | 580 | 563 | 565 | 14,100 |
2015/09/02 | 567 | 575 | 556 | 569 | 76,300 |
2015/09/01 | 605 | 605 | 575 | 577 | 93,200 |
2015/08/31 | 600 | 605 | 588 | 595 | 70,800 |
2015/08/28 | 582 | 597 | 576 | 595 | 69,400 |
2015/08/27 | 573 | 580 | 562 | 566 | 72,300 |
2015/08/26 | 557 | 558 | 530 | 553 | 85,700 |
2015/08/25 | 491 | 565 | 488 | 517 | 234,000 |
2015/08/24 | 587 | 608 | 560 | 561 | 133,200 |
2015/08/21 | 607 | 612 | 592 | 607 | 91,100 |
2015/08/20 | 603 | 613 | 602 | 610 | 60,200 |
2015/08/19 | 615 | 615 | 600 | 602 | 61,800 |
2015/08/18 | 609 | 624 | 603 | 605 | 53,700 |
2015/08/17 | 611 | 616 | 603 | 609 | 67,000 |
2015/08/14 | 631 | 634 | 617 | 620 | 94,900 |
2015/08/13 | 642 | 649 | 636 | 638 | 22,100 |
2015/08/12 | 650 | 658 | 642 | 642 | 32,800 |
2015/08/11 | 650 | 659 | 639 | 653 | 106,100 |
2015/08/10 | 654 | 661 | 642 | 650 | 110,200 |
2015/08/07 | 663 | 671 | 663 | 666 | 20,600 |
2015/08/06 | 666 | 671 | 661 | 661 | 45,900 |
2015/08/05 | 662 | 673 | 658 | 662 | 39,300 |
2015/08/04 | 675 | 675 | 660 | 669 | 31,200 |
2015/08/03 | 682 | 683 | 672 | 680 | 22,700 |
2015/07/31 | 690 | 693 | 679 | 684 | 22,500 |
2015/07/30 | 675 | 684 | 671 | 681 | 27,000 |
2015/07/29 | 674 | 676 | 664 | 667 | 30,200 |
2015/07/28 | 667 | 673 | 658 | 668 | 70,900 |
2015/07/27 | 691 | 698 | 667 | 670 | 83,300 |
2015/07/24 | 702 | 702 | 690 | 691 | 69,100 |
2015/07/23 | 710 | 710 | 700 | 702 | 37,800 |
2015/07/22 | 703 | 710 | 702 | 704 | 25,600 |
2015/07/21 | 715 | 715 | 705 | 709 | 23,300 |
2015/07/17 | 715 | 715 | 703 | 707 | 30,900 |
2015/07/16 | 712 | 714 | 707 | 709 | 39,200 |
2015/07/15 | 713 | 713 | 678 | 701 | 111,700 |
2015/07/14 | 708 | 712 | 704 | 710 | 30,600 |
2015/07/13 | 695 | 710 | 692 | 696 | 49,900 |
2015/07/10 | 690 | 703 | 669 | 695 | 55,300 |
2015/07/09 | 672 | 687 | 651 | 685 | 77,800 |
2015/07/08 | 753 | 753 | 694 | 695 | 113,700 |
2015/07/07 | 715 | 726 | 715 | 723 | 27,900 |
2015/07/06 | 708 | 716 | 707 | 710 | 44,200 |
2015/07/03 | 715 | 717 | 707 | 708 | 50,600 |
2015/07/02 | 710 | 716 | 708 | 712 | 46,700 |
2015/07/01 | 703 | 710 | 703 | 706 | 86,500 |
2015/06/30 | 716 | 734 | 696 | 698 | 148,000 |
2015/06/29 | 730 | 736 | 720 | 725 | 83,900 |
2015/06/26 | 759 | 760 | 751 | 751 | 36,900 |
2015/06/25 | 763 | 764 | 760 | 760 | 30,800 |
2015/06/24 | 762 | 764 | 759 | 761 | 71,300 |
2015/06/23 | 762 | 769 | 751 | 756 | 98,400 |
2015/06/22 | 767 | 772 | 761 | 764 | 52,400 |
2015/06/19 | 771 | 772 | 763 | 764 | 50,800 |
2015/06/18 | 771 | 773 | 762 | 770 | 100,400 |
2015/06/17 | 753 | 764 | 749 | 760 | 147,400 |
2015/06/16 | 754 | 770 | 740 | 744 | 175,900 |
2015/06/15 | 765 | 765 | 754 | 757 | 147,300 |
2015/06/12 | 760 | 767 | 752 | 765 | 131,900 |
2015/06/11 | 754 | 760 | 742 | 758 | 129,900 |
2015/06/10 | 730 | 751 | 730 | 750 | 93,400 |
2015/06/09 | 744 | 745 | 734 | 734 | 61,600 |
2015/06/08 | 744 | 749 | 742 | 743 | 64,200 |
2015/06/05 | 744 | 747 | 739 | 742 | 57,500 |
2015/06/04 | 744 | 746 | 738 | 740 | 67,300 |
2015/06/03 | 750 | 750 | 737 | 746 | 54,000 |
2015/06/02 | 755 | 755 | 738 | 747 | 217,800 |
2015/06/01 | 729 | 733 | 725 | 732 | 45,100 |
2015/05/29 | 726 | 728 | 719 | 723 | 46,000 |
2015/05/28 | 751 | 751 | 728 | 728 | 77,100 |
2015/05/27 | 749 | 754 | 741 | 746 | 106,400 |
2015/05/26 | 744 | 761 | 739 | 758 | 181,000 |
2015/05/25 | 730 | 738 | 725 | 733 | 66,300 |
2015/05/22 | 714 | 724 | 709 | 722 | 67,200 |
2015/05/21 | 702 | 710 | 699 | 706 | 106,400 |
2015/05/20 | 699 | 709 | 699 | 700 | 88,800 |
2015/05/19 | 700 | 702 | 696 | 700 | 53,200 |
2015/05/18 | 708 | 709 | 690 | 697 | 79,500 |
2015/05/15 | 705 | 709 | 696 | 700 | 48,600 |
2015/05/14 | 700 | 706 | 695 | 699 | 97,800 |
2015/05/13 | 701 | 702 | 694 | 696 | 95,600 |
2015/05/12 | 726 | 730 | 699 | 707 | 173,600 |
2015/05/11 | 733 | 738 | 729 | 734 | 105,300 |
2015/05/08 | 738 | 738 | 730 | 731 | 106,800 |
2015/05/07 | 737 | 746 | 728 | 735 | 51,400 |
2015/05/01 | 746 | 750 | 729 | 748 | 120,400 |
2015/04/30 | 759 | 760 | 740 | 745 | 121,000 |
2015/04/28 | 761 | 771 | 760 | 762 | 57,700 |
2015/04/27 | 764 | 768 | 751 | 763 | 59,800 |
2015/04/24 | 764 | 767 | 743 | 752 | 155,100 |
2015/04/23 | 780 | 780 | 763 | 764 | 118,300 |
2015/04/22 | 802 | 823 | 764 | 780 | 383,800 |
2015/04/21 | 758 | 910 | 757 | 790 | 1,633,700 |
2015/04/20 | 774 | 774 | 758 | 760 | 31,600 |
2015/04/17 | 777 | 777 | 765 | 767 | 21,400 |
2015/04/16 | 774 | 775 | 765 | 772 | 19,900 |
2015/04/15 | 775 | 778 | 764 | 766 | 47,100 |
2015/04/14 | 775 | 778 | 770 | 776 | 14,500 |
2015/04/13 | 784 | 785 | 770 | 773 | 16,000 |
2015/04/10 | 782 | 785 | 767 | 774 | 45,700 |
2015/04/09 | 803 | 803 | 790 | 790 | 16,400 |
2015/04/08 | 804 | 804 | 791 | 797 | 48,400 |
2015/04/07 | 796 | 801 | 791 | 794 | 13,000 |
2015/04/06 | 796 | 804 | 785 | 801 | 36,400 |
2015/04/03 | 775 | 783 | 765 | 781 | 36,700 |
2015/04/02 | 769 | 778 | 764 | 771 | 59,000 |
2015/04/01 | 774 | 777 | 760 | 773 | 41,300 |
2015/03/31 | 773 | 777 | 764 | 774 | 35,200 |
2015/03/30 | 770 | 777 | 756 | 764 | 21,100 |
2015/03/27 | 764 | 779 | 764 | 765 | 21,800 |
2015/03/26 | 761 | 773 | 760 | 764 | 42,900 |
2015/03/25 | 777 | 787 | 760 | 767 | 56,100 |
2015/03/24 | 794 | 806 | 778 | 787 | 38,500 |
2015/03/23 | 800 | 807 | 793 | 805 | 19,600 |
2015/03/20 | 800 | 802 | 789 | 793 | 50,400 |
2015/03/19 | 804 | 809 | 799 | 800 | 22,300 |
2015/03/18 | 813 | 813 | 802 | 807 | 11,100 |
2015/03/17 | 825 | 825 | 803 | 805 | 20,500 |
2015/03/16 | 811 | 819 | 811 | 815 | 44,100 |
2015/03/13 | 800 | 815 | 800 | 809 | 43,700 |
2015/03/12 | 829 | 829 | 811 | 813 | 23,500 |
2015/03/11 | 805 | 825 | 805 | 818 | 28,600 |
2015/03/10 | 809 | 819 | 801 | 814 | 33,600 |
2015/03/09 | 818 | 826 | 811 | 812 | 27,700 |
2015/03/06 | 820 | 827 | 810 | 816 | 60,600 |
2015/03/05 | 806 | 837 | 806 | 828 | 63,400 |
2015/03/04 | 820 | 822 | 792 | 806 | 63,300 |
2015/03/03 | 842 | 843 | 822 | 833 | 33,600 |
2015/03/02 | 848 | 848 | 834 | 835 | 21,500 |
2015/02/27 | 833 | 844 | 826 | 844 | 59,800 |
2015/02/26 | 842 | 845 | 833 | 841 | 37,000 |
2015/02/25 | 829 | 850 | 814 | 848 | 89,600 |
2015/02/24 | 812 | 826 | 800 | 815 | 83,000 |
2015/02/23 | 800 | 823 | 796 | 810 | 145,600 |
2015/02/20 | 760 | 816 | 760 | 789 | 197,800 |
2015/02/19 | 745 | 757 | 742 | 755 | 45,700 |
2015/02/18 | 734 | 751 | 732 | 740 | 58,400 |
2015/02/17 | 735 | 735 | 727 | 730 | 55,600 |
2015/02/16 | 737 | 740 | 724 | 730 | 82,800 |
2015/02/13 | 731 | 752 | 720 | 740 | 104,700 |
2015/02/12 | 760 | 767 | 755 | 765 | 73,300 |
2015/02/10 | 757 | 763 | 754 | 756 | 30,200 |
2015/02/09 | 769 | 774 | 761 | 763 | 35,800 |
2015/02/06 | 761 | 769 | 760 | 765 | 62,200 |
2015/02/05 | 751 | 757 | 748 | 755 | 21,200 |
2015/02/04 | 751 | 764 | 751 | 760 | 28,700 |
2015/02/03 | 767 | 767 | 742 | 748 | 35,800 |
2015/02/02 | 765 | 775 | 762 | 763 | 12,200 |
2015/01/30 | 777 | 782 | 763 | 778 | 46,800 |
2015/01/29 | 793 | 793 | 776 | 781 | 28,800 |
2015/01/28 | 784 | 798 | 781 | 796 | 34,500 |
2015/01/27 | 784 | 787 | 777 | 784 | 30,800 |
2015/01/26 | 787 | 787 | 772 | 776 | 23,000 |
2015/01/23 | 780 | 780 | 765 | 768 | 35,100 |
2015/01/22 | 779 | 781 | 764 | 777 | 42,100 |
2015/01/21 | 790 | 791 | 779 | 781 | 34,700 |
2015/01/20 | 771 | 790 | 762 | 789 | 58,200 |
2015/01/19 | 753 | 767 | 751 | 765 | 18,000 |
2015/01/16 | 765 | 767 | 742 | 754 | 50,100 |
2015/01/15 | 755 | 775 | 753 | 772 | 54,500 |
2015/01/14 | 765 | 766 | 755 | 759 | 32,300 |
2015/01/13 | 760 | 769 | 756 | 766 | 35,100 |
2015/01/09 | 773 | 776 | 766 | 770 | 52,400 |
2015/01/08 | 770 | 777 | 763 | 774 | 50,500 |
2015/01/07 | 768 | 780 | 765 | 767 | 57,500 |
2015/01/06 | 783 | 794 | 771 | 773 | 90,900 |
2015/01/05 | 794 | 801 | 790 | 798 | 31,700 |