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 |
---|---|---|---|---|---|
2016/12/30 | 561 | 584 | 561 | 581 | 164,700 |
2016/12/29 | 570 | 572 | 561 | 567 | 92,600 |
2016/12/28 | 567 | 574 | 561 | 570 | 107,400 |
2016/12/27 | 565 | 569 | 557 | 561 | 120,100 |
2016/12/26 | 570 | 572 | 563 | 569 | 114,500 |
2016/12/22 | 555 | 570 | 549 | 564 | 241,500 |
2016/12/21 | 555 | 567 | 547 | 549 | 242,600 |
2016/12/20 | 566 | 568 | 545 | 555 | 288,900 |
2016/12/19 | 570 | 575 | 562 | 567 | 130,900 |
2016/12/16 | 581 | 581 | 564 | 574 | 145,100 |
2016/12/15 | 580 | 586 | 575 | 581 | 129,200 |
2016/12/14 | 595 | 595 | 580 | 586 | 126,300 |
2016/12/13 | 574 | 598 | 573 | 594 | 242,600 |
2016/12/12 | 571 | 576 | 568 | 573 | 92,100 |
2016/12/09 | 562 | 569 | 560 | 568 | 118,600 |
2016/12/08 | 564 | 568 | 555 | 564 | 185,600 |
2016/12/07 | 565 | 565 | 555 | 561 | 144,300 |
2016/12/06 | 568 | 574 | 563 | 568 | 164,500 |
2016/12/05 | 558 | 569 | 554 | 563 | 213,400 |
2016/12/02 | 589 | 589 | 566 | 574 | 303,900 |
2016/12/01 | 592 | 607 | 587 | 593 | 452,500 |
2016/11/30 | 567 | 592 | 560 | 591 | 428,200 |
2016/11/29 | 572 | 587 | 554 | 571 | 505,200 |
2016/11/28 | 531 | 570 | 529 | 570 | 553,100 |
2016/11/25 | 517 | 535 | 513 | 530 | 393,800 |
2016/11/24 | 530 | 530 | 515 | 515 | 290,400 |
2016/11/22 | 525 | 526 | 517 | 524 | 165,100 |
2016/11/21 | 523 | 528 | 518 | 524 | 287,900 |
2016/11/18 | 519 | 524 | 517 | 518 | 156,600 |
2016/11/17 | 505 | 514 | 504 | 513 | 175,000 |
2016/11/16 | 507 | 508 | 503 | 506 | 148,300 |
2016/11/15 | 510 | 511 | 500 | 504 | 139,100 |
2016/11/14 | 500 | 512 | 496 | 508 | 261,000 |
2016/11/11 | 514 | 514 | 491 | 497 | 252,100 |
2016/11/10 | 522 | 523 | 511 | 519 | 127,900 |
2016/11/09 | 520 | 522 | 481 | 490 | 234,100 |
2016/11/08 | 513 | 517 | 511 | 513 | 56,900 |
2016/11/07 | 507 | 512 | 501 | 510 | 67,900 |
2016/11/04 | 504 | 507 | 500 | 502 | 99,700 |
2016/11/02 | 523 | 523 | 507 | 511 | 121,200 |
2016/11/01 | 530 | 531 | 522 | 526 | 43,200 |
2016/10/31 | 526 | 534 | 523 | 528 | 67,900 |
2016/10/28 | 531 | 533 | 520 | 525 | 212,000 |
2016/10/27 | 536 | 537 | 525 | 531 | 96,300 |
2016/10/26 | 531 | 537 | 531 | 536 | 65,200 |
2016/10/25 | 544 | 544 | 529 | 532 | 97,000 |
2016/10/24 | 549 | 549 | 540 | 544 | 78,700 |
2016/10/21 | 553 | 553 | 540 | 547 | 122,300 |
2016/10/20 | 546 | 557 | 543 | 550 | 238,600 |
2016/10/19 | 533 | 539 | 531 | 537 | 87,400 |
2016/10/18 | 522 | 530 | 522 | 529 | 114,400 |
2016/10/17 | 512 | 519 | 511 | 518 | 67,400 |
2016/10/14 | 509 | 511 | 506 | 509 | 57,700 |
2016/10/13 | 503 | 509 | 503 | 507 | 42,300 |
2016/10/12 | 500 | 507 | 500 | 502 | 62,700 |
2016/10/11 | 502 | 508 | 500 | 505 | 100,600 |
2016/10/07 | 508 | 510 | 498 | 502 | 92,500 |
2016/10/06 | 521 | 521 | 509 | 513 | 93,700 |
2016/10/05 | 522 | 528 | 511 | 522 | 68,500 |
2016/10/04 | 520 | 523 | 515 | 519 | 61,900 |
2016/10/03 | 511 | 527 | 511 | 513 | 122,900 |
2016/09/30 | 516 | 516 | 502 | 505 | 112,100 |
2016/09/29 | 511 | 521 | 511 | 519 | 124,900 |
2016/09/28 | 508 | 513 | 505 | 510 | 86,500 |
2016/09/27 | 499 | 507 | 493 | 507 | 113,300 |
2016/09/26 | 502 | 502 | 486 | 498 | 115,500 |
2016/09/23 | 497 | 503 | 494 | 499 | 134,000 |
2016/09/21 | 482 | 493 | 475 | 490 | 131,500 |
2016/09/20 | 477 | 504 | 466 | 481 | 576,200 |
2016/09/16 | 475 | 479 | 468 | 478 | 106,200 |
2016/09/15 | 476 | 476 | 461 | 465 | 192,600 |
2016/09/14 | 484 | 484 | 478 | 481 | 134,000 |
2016/09/13 | 486 | 490 | 481 | 486 | 149,600 |
2016/09/12 | 501 | 503 | 479 | 486 | 349,300 |
2016/09/09 | 520 | 520 | 506 | 507 | 215,200 |
2016/09/08 | 532 | 532 | 519 | 523 | 172,500 |
2016/09/07 | 504 | 533 | 500 | 531 | 300,000 |
2016/09/06 | 502 | 508 | 501 | 505 | 54,900 |
2016/09/05 | 513 | 513 | 497 | 503 | 116,900 |
2016/09/02 | 515 | 520 | 503 | 507 | 141,100 |
2016/09/01 | 496 | 522 | 494 | 520 | 178,000 |
2016/08/31 | 504 | 504 | 493 | 497 | 103,000 |
2016/08/30 | 505 | 509 | 493 | 499 | 106,300 |
2016/08/29 | 494 | 509 | 492 | 509 | 124,600 |
2016/08/26 | 506 | 510 | 492 | 494 | 69,000 |
2016/08/25 | 514 | 518 | 507 | 513 | 48,900 |
2016/08/24 | 517 | 525 | 508 | 514 | 75,900 |
2016/08/23 | 490 | 521 | 487 | 510 | 296,300 |
2016/08/22 | 501 | 503 | 474 | 484 | 249,600 |
2016/08/19 | 508 | 514 | 493 | 503 | 162,500 |
2016/08/18 | 515 | 541 | 503 | 508 | 420,500 |
2016/08/17 | 520 | 522 | 518 | 522 | 218,700 |
2016/08/16 | 512 | 520 | 512 | 520 | 214,000 |
2016/08/15 | 530 | 530 | 505 | 512 | 282,100 |
2016/08/12 | 536 | 537 | 522 | 530 | 201,200 |
2016/08/10 | 550 | 554 | 507 | 542 | 433,700 |
2016/08/09 | 538 | 560 | 535 | 560 | 135,100 |
2016/08/08 | 583 | 583 | 525 | 531 | 254,400 |
2016/08/05 | 593 | 597 | 581 | 583 | 101,400 |
2016/08/04 | 577 | 582 | 570 | 579 | 88,000 |
2016/08/03 | 585 | 592 | 576 | 577 | 96,300 |
2016/08/02 | 578 | 599 | 577 | 598 | 199,000 |
2016/08/01 | 575 | 581 | 563 | 578 | 226,700 |
2016/07/29 | 613 | 618 | 571 | 580 | 311,200 |
2016/07/28 | 588 | 621 | 588 | 613 | 309,800 |
2016/07/27 | 571 | 589 | 571 | 586 | 217,900 |
2016/07/26 | 572 | 574 | 558 | 571 | 162,800 |
2016/07/25 | 548 | 579 | 548 | 572 | 247,500 |
2016/07/22 | 546 | 550 | 538 | 547 | 125,100 |
2016/07/21 | 537 | 558 | 529 | 556 | 353,000 |
2016/07/20 | 527 | 535 | 524 | 530 | 65,600 |
2016/07/19 | 508 | 539 | 508 | 536 | 182,900 |
2016/07/15 | 521 | 521 | 502 | 512 | 88,600 |
2016/07/14 | 517 | 525 | 515 | 517 | 156,900 |
2016/07/13 | 517 | 519 | 509 | 516 | 99,200 |
2016/07/12 | 507 | 513 | 507 | 512 | 176,600 |
2016/07/11 | 503 | 506 | 494 | 496 | 87,200 |
2016/07/08 | 494 | 511 | 492 | 496 | 160,800 |
2016/07/07 | 501 | 516 | 487 | 489 | 271,000 |
2016/07/06 | 488 | 502 | 488 | 501 | 198,600 |
2016/07/05 | 481 | 495 | 475 | 493 | 159,300 |
2016/07/04 | 476 | 484 | 466 | 481 | 172,700 |
2016/07/01 | 487 | 489 | 471 | 476 | 303,800 |
2016/06/30 | 452 | 461 | 447 | 455 | 140,900 |
2016/06/29 | 431 | 449 | 431 | 444 | 190,800 |
2016/06/28 | 415 | 428 | 407 | 424 | 122,400 |
2016/06/27 | 400 | 453 | 399 | 423 | 323,800 |
2016/06/24 | 456 | 459 | 382 | 403 | 252,500 |
2016/06/23 | 444 | 453 | 437 | 447 | 134,900 |
2016/06/22 | 455 | 458 | 440 | 443 | 99,800 |
2016/06/21 | 456 | 464 | 450 | 460 | 130,200 |
2016/06/20 | 463 | 467 | 451 | 455 | 140,800 |
2016/06/17 | 446 | 457 | 446 | 450 | 164,700 |
2016/06/16 | 474 | 474 | 435 | 440 | 275,600 |
2016/06/15 | 450 | 478 | 443 | 469 | 137,400 |
2016/06/14 | 479 | 479 | 446 | 454 | 240,800 |
2016/06/13 | 482 | 485 | 476 | 480 | 154,100 |
2016/06/10 | 487 | 487 | 481 | 483 | 103,400 |
2016/06/09 | 488 | 491 | 481 | 484 | 67,600 |
2016/06/08 | 498 | 498 | 479 | 484 | 129,600 |
2016/06/07 | 489 | 500 | 489 | 498 | 123,800 |
2016/06/06 | 475 | 488 | 475 | 486 | 72,600 |
2016/06/03 | 478 | 490 | 478 | 485 | 77,200 |
2016/06/02 | 496 | 496 | 475 | 480 | 146,500 |
2016/06/01 | 499 | 502 | 494 | 496 | 148,600 |
2016/05/31 | 498 | 499 | 490 | 494 | 94,300 |
2016/05/30 | 496 | 503 | 493 | 500 | 200,300 |
2016/05/27 | 476 | 490 | 476 | 490 | 128,900 |
2016/05/26 | 486 | 486 | 471 | 479 | 131,800 |
2016/05/25 | 482 | 487 | 476 | 482 | 88,900 |
2016/05/24 | 505 | 506 | 475 | 479 | 447,900 |
2016/05/23 | 475 | 488 | 470 | 484 | 222,500 |
2016/05/20 | 466 | 472 | 463 | 471 | 109,600 |
2016/05/19 | 466 | 472 | 460 | 463 | 133,300 |
2016/05/18 | 487 | 487 | 457 | 462 | 191,400 |
2016/05/17 | 478 | 486 | 472 | 484 | 138,300 |
2016/05/16 | 485 | 493 | 467 | 470 | 273,400 |
2016/05/13 | 502 | 509 | 471 | 475 | 718,200 |
2016/05/12 | 507 | 520 | 503 | 520 | 159,200 |
2016/05/11 | 528 | 533 | 505 | 510 | 361,800 |
2016/05/10 | 512 | 523 | 506 | 523 | 192,800 |
2016/05/09 | 516 | 517 | 506 | 510 | 152,400 |
2016/05/06 | 494 | 511 | 493 | 509 | 210,800 |
2016/05/02 | 474 | 493 | 471 | 490 | 131,700 |
2016/04/28 | 505 | 518 | 493 | 497 | 163,700 |
2016/04/27 | 500 | 510 | 489 | 509 | 122,500 |
2016/04/26 | 507 | 514 | 486 | 502 | 237,500 |
2016/04/25 | 516 | 532 | 513 | 516 | 225,500 |
2016/04/22 | 511 | 517 | 506 | 516 | 178,500 |
2016/04/21 | 526 | 529 | 516 | 519 | 206,200 |
2016/04/20 | 517 | 529 | 510 | 519 | 323,900 |
2016/04/19 | 490 | 520 | 490 | 515 | 330,600 |
2016/04/18 | 486 | 492 | 468 | 484 | 261,700 |
2016/04/15 | 503 | 508 | 485 | 494 | 425,300 |
2016/04/14 | 514 | 515 | 504 | 512 | 412,400 |
2016/04/13 | 478 | 508 | 476 | 508 | 753,600 |
2016/04/12 | 478 | 479 | 468 | 474 | 222,400 |
2016/04/11 | 464 | 478 | 461 | 474 | 298,800 |
2016/04/08 | 435 | 462 | 431 | 460 | 289,700 |
2016/04/07 | 454 | 462 | 436 | 439 | 298,000 |
2016/04/06 | 440 | 456 | 432 | 455 | 198,100 |
2016/04/05 | 466 | 472 | 438 | 440 | 225,600 |
2016/04/04 | 464 | 486 | 459 | 466 | 319,700 |
2016/04/01 | 455 | 466 | 453 | 462 | 330,700 |
2016/03/31 | 474 | 474 | 453 | 459 | 445,700 |
2016/03/30 | 481 | 481 | 464 | 474 | 461,800 |
2016/03/29 | 436 | 484 | 436 | 482 | 638,600 |
2016/03/28 | 438 | 441 | 435 | 440 | 155,400 |
2016/03/25 | 444 | 445 | 437 | 438 | 169,100 |
2016/03/24 | 453 | 453 | 442 | 442 | 263,600 |
2016/03/23 | 453 | 456 | 452 | 454 | 191,600 |
2016/03/22 | 449 | 455 | 446 | 449 | 157,300 |
2016/03/18 | 444 | 447 | 437 | 441 | 146,100 |
2016/03/17 | 460 | 463 | 440 | 445 | 288,900 |
2016/03/16 | 468 | 469 | 457 | 458 | 165,500 |
2016/03/15 | 468 | 473 | 466 | 470 | 205,400 |
2016/03/14 | 452 | 475 | 452 | 466 | 248,400 |
2016/03/11 | 449 | 450 | 444 | 447 | 181,500 |
2016/03/10 | 441 | 458 | 439 | 457 | 219,600 |
2016/03/09 | 441 | 443 | 431 | 433 | 193,200 |
2016/03/08 | 470 | 470 | 438 | 448 | 231,100 |
2016/03/07 | 480 | 480 | 465 | 466 | 119,500 |
2016/03/04 | 481 | 484 | 470 | 475 | 96,600 |
2016/03/03 | 468 | 477 | 462 | 476 | 65,100 |
2016/03/02 | 464 | 474 | 460 | 467 | 113,500 |
2016/03/01 | 456 | 457 | 446 | 449 | 71,500 |
2016/02/29 | 466 | 471 | 458 | 458 | 67,800 |
2016/02/26 | 455 | 467 | 453 | 460 | 137,700 |
2016/02/25 | 444 | 460 | 443 | 448 | 144,500 |
2016/02/24 | 435 | 443 | 431 | 437 | 106,300 |
2016/02/23 | 460 | 471 | 438 | 442 | 137,000 |
2016/02/22 | 440 | 457 | 440 | 452 | 79,800 |
2016/02/19 | 440 | 442 | 428 | 441 | 87,900 |
2016/02/18 | 448 | 454 | 445 | 446 | 133,700 |
2016/02/17 | 445 | 460 | 427 | 433 | 157,200 |
2016/02/16 | 427 | 459 | 425 | 443 | 205,200 |
2016/02/15 | 413 | 448 | 411 | 427 | 283,700 |
2016/02/12 | 451 | 469 | 413 | 423 | 228,800 |
2016/02/10 | 480 | 484 | 444 | 459 | 140,700 |
2016/02/09 | 486 | 497 | 470 | 471 | 158,300 |
2016/02/08 | 479 | 517 | 476 | 514 | 165,000 |
2016/02/05 | 510 | 510 | 482 | 491 | 151,900 |
2016/02/04 | 526 | 532 | 518 | 521 | 124,300 |
2016/02/03 | 541 | 542 | 522 | 535 | 147,300 |
2016/02/02 | 530 | 555 | 527 | 543 | 131,900 |
2016/02/01 | 541 | 547 | 535 | 538 | 119,600 |
2016/01/29 | 519 | 532 | 512 | 531 | 189,900 |
2016/01/28 | 517 | 537 | 509 | 519 | 194,800 |
2016/01/27 | 519 | 529 | 515 | 526 | 236,700 |
2016/01/26 | 510 | 516 | 489 | 494 | 258,200 |
2016/01/25 | 503 | 526 | 499 | 525 | 249,200 |
2016/01/22 | 493 | 493 | 472 | 492 | 250,800 |
2016/01/21 | 474 | 514 | 464 | 469 | 793,100 |
2016/01/20 | 487 | 487 | 448 | 452 | 166,100 |
2016/01/19 | 488 | 507 | 472 | 483 | 388,700 |
2016/01/18 | 474 | 483 | 467 | 472 | 277,100 |
2016/01/15 | 533 | 533 | 492 | 498 | 269,200 |
2016/01/14 | 527 | 532 | 508 | 525 | 172,000 |
2016/01/13 | 527 | 550 | 520 | 549 | 292,800 |
2016/01/12 | 566 | 569 | 518 | 519 | 232,100 |
2016/01/08 | 565 | 587 | 559 | 566 | 173,500 |
2016/01/07 | 557 | 582 | 556 | 567 | 187,300 |
2016/01/06 | 584 | 587 | 563 | 566 | 255,200 |
2016/01/05 | 596 | 601 | 580 | 583 | 241,100 |
2016/01/04 | 620 | 625 | 602 | 604 | 112,400 |