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 |
---|---|---|---|---|---|
2017/12/29 | 1,366 | 1,366 | 1,323 | 1,358 | 829,400 |
2017/12/28 | 1,325 | 1,382 | 1,304 | 1,358 | 1,243,800 |
2017/12/27 | 1,285 | 1,338 | 1,254 | 1,325 | 1,004,800 |
2017/12/26 | 1,298 | 1,315 | 1,280 | 1,289 | 651,200 |
2017/12/25 | 1,288 | 1,302 | 1,265 | 1,296 | 688,100 |
2017/12/22 | 1,320 | 1,322 | 1,282 | 1,295 | 532,100 |
2017/12/21 | 1,288 | 1,324 | 1,250 | 1,313 | 1,022,200 |
2017/12/20 | 1,321 | 1,345 | 1,301 | 1,310 | 977,800 |
2017/12/19 | 1,400 | 1,401 | 1,301 | 1,348 | 2,301,200 |
2017/12/18 | 1,296 | 1,425 | 1,281 | 1,396 | 4,738,000 |
2017/12/15 | 1,254 | 1,279 | 1,156 | 1,211 | 4,010,200 |
2017/12/14 | 1,313 | 1,358 | 1,236 | 1,284 | 2,638,900 |
2017/12/13 | 1,451 | 1,470 | 1,308 | 1,316 | 3,094,000 |
2017/12/12 | 1,378 | 1,431 | 1,288 | 1,398 | 3,903,300 |
2017/12/11 | 1,231 | 1,415 | 1,226 | 1,395 | 5,623,900 |
2017/12/08 | 1,145 | 1,197 | 1,113 | 1,194 | 2,113,900 |
2017/12/07 | 1,080 | 1,180 | 1,075 | 1,140 | 2,304,200 |
2017/12/06 | 1,101 | 1,109 | 1,039 | 1,050 | 1,635,300 |
2017/12/05 | 1,160 | 1,163 | 1,054 | 1,125 | 1,906,400 |
2017/12/04 | 1,194 | 1,239 | 1,153 | 1,188 | 1,697,000 |
2017/12/01 | 1,130 | 1,180 | 1,103 | 1,180 | 2,140,700 |
2017/11/30 | 1,078 | 1,138 | 1,046 | 1,092 | 2,106,800 |
2017/11/29 | 1,036 | 1,072 | 1,028 | 1,050 | 959,900 |
2017/11/28 | 1,038 | 1,110 | 996 | 1,037 | 2,247,400 |
2017/11/27 | 968 | 1,040 | 961 | 1,033 | 1,899,600 |
2017/11/24 | 954 | 994 | 943 | 947 | 1,205,700 |
2017/11/22 | 1,030 | 1,037 | 944 | 951 | 1,726,100 |
2017/11/21 | 1,040 | 1,050 | 952 | 986 | 2,190,800 |
2017/11/20 | 1,030 | 1,129 | 1,002 | 1,028 | 4,257,300 |
2017/11/17 | 949 | 1,054 | 949 | 1,026 | 5,829,800 |
2017/11/16 | 907 | 967 | 898 | 919 | 7,657,900 |
2017/11/15 | 836 | 930 | 807 | 915 | 9,283,200 |
2017/11/14 | 837 | 888 | 805 | 821 | 3,645,000 |
2017/11/13 | 860 | 936 | 836 | 842 | 10,875,800 |
2017/11/10 | 677 | 788 | 677 | 788 | 4,796,200 |
2017/11/09 | 695 | 696 | 674 | 688 | 595,800 |
2017/11/08 | 694 | 696 | 683 | 691 | 431,900 |
2017/11/07 | 676 | 702 | 674 | 701 | 567,400 |
2017/11/06 | 705 | 714 | 681 | 682 | 992,900 |
2017/11/02 | 698 | 698 | 677 | 681 | 654,700 |
2017/11/01 | 719 | 729 | 699 | 701 | 1,252,500 |
2017/10/31 | 674 | 718 | 670 | 711 | 1,423,500 |
2017/10/30 | 680 | 680 | 666 | 674 | 949,000 |
2017/10/27 | 686 | 687 | 661 | 670 | 1,451,100 |
2017/10/26 | 683 | 709 | 666 | 686 | 2,440,900 |
2017/10/25 | 702 | 767 | 681 | 691 | 16,717,300 |
2017/10/24 | 676 | 676 | 676 | 676 | 1,103,700 |
2017/10/23 | 574 | 581 | 571 | 576 | 397,700 |
2017/10/20 | 568 | 569 | 555 | 565 | 280,200 |
2017/10/19 | 572 | 578 | 567 | 571 | 607,200 |
2017/10/18 | 550 | 566 | 547 | 562 | 398,200 |
2017/10/17 | 560 | 561 | 546 | 549 | 219,000 |
2017/10/16 | 568 | 568 | 559 | 559 | 379,400 |
2017/10/13 | 572 | 572 | 556 | 561 | 227,800 |
2017/10/12 | 576 | 584 | 573 | 573 | 426,800 |
2017/10/11 | 548 | 580 | 548 | 576 | 782,700 |
2017/10/10 | 546 | 552 | 544 | 545 | 205,100 |
2017/10/06 | 545 | 548 | 539 | 548 | 233,500 |
2017/10/05 | 547 | 550 | 538 | 546 | 303,400 |
2017/10/04 | 554 | 557 | 542 | 542 | 170,600 |
2017/10/03 | 550 | 554 | 543 | 550 | 412,100 |
2017/10/02 | 557 | 561 | 546 | 546 | 325,700 |
2017/09/29 | 546 | 559 | 541 | 550 | 634,100 |
2017/09/28 | 535 | 550 | 534 | 548 | 614,900 |
2017/09/27 | 521 | 530 | 517 | 530 | 648,600 |
2017/09/26 | 522 | 522 | 510 | 514 | 301,500 |
2017/09/25 | 514 | 522 | 512 | 519 | 313,500 |
2017/09/22 | 510 | 513 | 502 | 509 | 362,300 |
2017/09/21 | 513 | 520 | 510 | 515 | 389,000 |
2017/09/20 | 521 | 521 | 504 | 511 | 400,700 |
2017/09/19 | 499 | 515 | 497 | 511 | 530,100 |
2017/09/15 | 483 | 495 | 483 | 493 | 215,000 |
2017/09/14 | 495 | 495 | 484 | 486 | 374,700 |
2017/09/13 | 502 | 502 | 491 | 493 | 439,100 |
2017/09/12 | 496 | 502 | 488 | 498 | 534,600 |
2017/09/11 | 490 | 496 | 485 | 489 | 261,200 |
2017/09/08 | 488 | 488 | 481 | 483 | 378,000 |
2017/09/07 | 486 | 497 | 486 | 488 | 443,700 |
2017/09/06 | 470 | 485 | 461 | 482 | 441,300 |
2017/09/05 | 510 | 510 | 475 | 476 | 1,197,700 |
2017/09/04 | 521 | 523 | 505 | 507 | 421,700 |
2017/09/01 | 530 | 534 | 521 | 521 | 277,800 |
2017/08/31 | 515 | 529 | 515 | 526 | 515,000 |
2017/08/30 | 508 | 517 | 504 | 515 | 434,300 |
2017/08/29 | 508 | 509 | 504 | 505 | 664,000 |
2017/08/28 | 545 | 546 | 506 | 514 | 1,518,400 |
2017/08/25 | 516 | 526 | 516 | 523 | 458,700 |
2017/08/24 | 510 | 516 | 508 | 514 | 301,200 |
2017/08/23 | 520 | 522 | 509 | 512 | 309,000 |
2017/08/22 | 504 | 521 | 503 | 517 | 332,200 |
2017/08/21 | 508 | 514 | 500 | 503 | 456,400 |
2017/08/18 | 511 | 517 | 507 | 510 | 512,700 |
2017/08/17 | 514 | 529 | 509 | 515 | 668,100 |
2017/08/16 | 514 | 516 | 502 | 504 | 768,000 |
2017/08/15 | 520 | 523 | 512 | 515 | 756,800 |
2017/08/14 | 511 | 515 | 503 | 511 | 481,500 |
2017/08/10 | 501 | 520 | 501 | 510 | 1,412,900 |
2017/08/09 | 550 | 555 | 544 | 551 | 270,000 |
2017/08/08 | 547 | 550 | 543 | 546 | 329,100 |
2017/08/07 | 559 | 560 | 544 | 548 | 480,800 |
2017/08/04 | 561 | 564 | 553 | 555 | 310,700 |
2017/08/03 | 571 | 572 | 563 | 567 | 111,300 |
2017/08/02 | 564 | 579 | 563 | 572 | 124,700 |
2017/08/01 | 571 | 597 | 561 | 565 | 342,700 |
2017/07/31 | 572 | 580 | 572 | 573 | 163,200 |
2017/07/28 | 583 | 588 | 576 | 577 | 146,700 |
2017/07/27 | 589 | 591 | 583 | 588 | 199,600 |
2017/07/26 | 595 | 597 | 588 | 590 | 182,000 |
2017/07/25 | 593 | 598 | 589 | 595 | 187,300 |
2017/07/24 | 583 | 596 | 580 | 596 | 314,000 |
2017/07/21 | 587 | 590 | 579 | 582 | 340,900 |
2017/07/20 | 597 | 598 | 588 | 589 | 298,900 |
2017/07/19 | 602 | 608 | 595 | 595 | 288,300 |
2017/07/18 | 613 | 615 | 603 | 609 | 235,100 |
2017/07/14 | 622 | 622 | 612 | 619 | 248,000 |
2017/07/13 | 624 | 626 | 618 | 621 | 174,100 |
2017/07/12 | 620 | 630 | 618 | 625 | 318,000 |
2017/07/11 | 616 | 621 | 612 | 618 | 155,500 |
2017/07/10 | 612 | 621 | 612 | 613 | 206,700 |
2017/07/07 | 612 | 630 | 609 | 612 | 284,000 |
2017/07/06 | 615 | 615 | 608 | 613 | 213,200 |
2017/07/05 | 607 | 618 | 607 | 618 | 519,600 |
2017/07/04 | 645 | 645 | 604 | 604 | 761,900 |
2017/07/03 | 639 | 650 | 637 | 646 | 250,800 |
2017/06/30 | 647 | 649 | 636 | 639 | 318,700 |
2017/06/29 | 640 | 657 | 639 | 653 | 233,700 |
2017/06/28 | 648 | 648 | 637 | 637 | 268,500 |
2017/06/27 | 654 | 654 | 644 | 648 | 184,700 |
2017/06/26 | 638 | 657 | 636 | 654 | 578,500 |
2017/06/23 | 640 | 645 | 630 | 633 | 316,200 |
2017/06/22 | 632 | 640 | 631 | 635 | 264,400 |
2017/06/21 | 624 | 633 | 622 | 627 | 361,900 |
2017/06/20 | 630 | 630 | 618 | 620 | 299,800 |
2017/06/19 | 624 | 633 | 621 | 626 | 165,000 |
2017/06/16 | 614 | 633 | 614 | 617 | 337,100 |
2017/06/15 | 628 | 637 | 611 | 620 | 411,700 |
2017/06/14 | 653 | 653 | 625 | 629 | 338,300 |
2017/06/13 | 631 | 656 | 631 | 644 | 615,600 |
2017/06/12 | 632 | 635 | 619 | 631 | 213,400 |
2017/06/09 | 633 | 642 | 627 | 628 | 392,700 |
2017/06/08 | 630 | 637 | 623 | 636 | 326,200 |
2017/06/07 | 635 | 635 | 621 | 627 | 189,600 |
2017/06/06 | 620 | 638 | 615 | 630 | 696,900 |
2017/06/05 | 608 | 623 | 607 | 616 | 250,700 |
2017/06/02 | 622 | 623 | 595 | 605 | 691,300 |
2017/06/01 | 620 | 630 | 609 | 619 | 349,200 |
2017/05/31 | 632 | 644 | 616 | 621 | 391,800 |
2017/05/30 | 646 | 646 | 625 | 631 | 322,400 |
2017/05/29 | 627 | 648 | 623 | 640 | 500,000 |
2017/05/26 | 630 | 641 | 624 | 627 | 571,300 |
2017/05/25 | 626 | 628 | 613 | 623 | 420,800 |
2017/05/24 | 627 | 632 | 618 | 619 | 436,000 |
2017/05/23 | 600 | 628 | 600 | 617 | 752,500 |
2017/05/22 | 621 | 626 | 596 | 599 | 614,500 |
2017/05/19 | 595 | 629 | 595 | 622 | 1,569,600 |
2017/05/18 | 561 | 606 | 551 | 592 | 1,331,000 |
2017/05/17 | 605 | 627 | 580 | 581 | 1,790,900 |
2017/05/16 | 605 | 611 | 591 | 595 | 835,700 |
2017/05/15 | 587 | 603 | 572 | 595 | 1,357,500 |
2017/05/12 | 583 | 585 | 565 | 569 | 385,900 |
2017/05/11 | 568 | 583 | 568 | 582 | 535,700 |
2017/05/10 | 562 | 568 | 560 | 565 | 246,800 |
2017/05/09 | 560 | 567 | 553 | 558 | 357,200 |
2017/05/08 | 544 | 554 | 538 | 551 | 299,300 |
2017/05/02 | 537 | 538 | 531 | 536 | 110,900 |
2017/05/01 | 529 | 539 | 529 | 535 | 126,400 |
2017/04/28 | 540 | 540 | 528 | 530 | 215,200 |
2017/04/27 | 535 | 540 | 526 | 538 | 248,800 |
2017/04/26 | 528 | 536 | 523 | 536 | 342,400 |
2017/04/25 | 529 | 529 | 515 | 523 | 218,500 |
2017/04/24 | 514 | 525 | 509 | 522 | 298,900 |
2017/04/21 | 507 | 510 | 498 | 506 | 242,300 |
2017/04/20 | 511 | 512 | 503 | 505 | 148,400 |
2017/04/19 | 510 | 514 | 508 | 511 | 198,100 |
2017/04/18 | 515 | 520 | 507 | 510 | 216,800 |
2017/04/17 | 505 | 513 | 503 | 511 | 132,600 |
2017/04/14 | 516 | 520 | 503 | 507 | 93,000 |
2017/04/13 | 508 | 518 | 503 | 516 | 97,000 |
2017/04/12 | 519 | 523 | 511 | 513 | 157,200 |
2017/04/11 | 533 | 534 | 521 | 527 | 147,000 |
2017/04/10 | 530 | 533 | 525 | 530 | 107,800 |
2017/04/07 | 523 | 529 | 512 | 524 | 184,500 |
2017/04/06 | 539 | 540 | 515 | 522 | 274,700 |
2017/04/05 | 545 | 554 | 538 | 547 | 119,800 |
2017/04/04 | 559 | 562 | 535 | 542 | 219,600 |
2017/04/03 | 569 | 570 | 556 | 566 | 159,200 |
2017/03/31 | 583 | 584 | 569 | 569 | 197,200 |
2017/03/30 | 587 | 597 | 578 | 581 | 184,000 |
2017/03/29 | 586 | 586 | 578 | 586 | 183,000 |
2017/03/28 | 586 | 587 | 578 | 586 | 144,600 |
2017/03/27 | 584 | 585 | 571 | 583 | 219,200 |
2017/03/24 | 573 | 583 | 572 | 583 | 100,600 |
2017/03/23 | 565 | 575 | 565 | 571 | 135,100 |
2017/03/22 | 581 | 582 | 569 | 570 | 216,300 |
2017/03/21 | 591 | 593 | 584 | 589 | 144,300 |
2017/03/17 | 587 | 591 | 582 | 591 | 154,200 |
2017/03/16 | 591 | 594 | 584 | 591 | 185,000 |
2017/03/15 | 613 | 613 | 592 | 596 | 223,800 |
2017/03/14 | 615 | 615 | 601 | 608 | 147,100 |
2017/03/13 | 611 | 638 | 611 | 615 | 298,000 |
2017/03/10 | 624 | 626 | 610 | 615 | 177,900 |
2017/03/09 | 623 | 624 | 613 | 616 | 141,400 |
2017/03/08 | 627 | 628 | 617 | 623 | 153,500 |
2017/03/07 | 632 | 633 | 626 | 628 | 138,500 |
2017/03/06 | 632 | 638 | 625 | 630 | 92,000 |
2017/03/03 | 630 | 637 | 629 | 634 | 105,700 |
2017/03/02 | 637 | 638 | 625 | 633 | 154,400 |
2017/03/01 | 625 | 631 | 610 | 629 | 230,800 |
2017/02/28 | 626 | 644 | 626 | 627 | 191,100 |
2017/02/27 | 629 | 629 | 615 | 622 | 234,600 |
2017/02/24 | 636 | 637 | 627 | 632 | 139,400 |
2017/02/23 | 650 | 653 | 633 | 638 | 228,500 |
2017/02/22 | 660 | 660 | 646 | 648 | 111,900 |
2017/02/21 | 661 | 661 | 649 | 656 | 115,700 |
2017/02/20 | 642 | 652 | 642 | 651 | 135,300 |
2017/02/17 | 649 | 653 | 643 | 651 | 165,100 |
2017/02/16 | 660 | 660 | 647 | 657 | 156,700 |
2017/02/15 | 643 | 670 | 642 | 657 | 444,900 |
2017/02/14 | 690 | 690 | 678 | 680 | 183,200 |
2017/02/13 | 687 | 690 | 674 | 686 | 241,400 |
2017/02/10 | 672 | 683 | 671 | 681 | 168,900 |
2017/02/09 | 668 | 672 | 663 | 671 | 117,700 |
2017/02/08 | 672 | 672 | 663 | 672 | 137,400 |
2017/02/07 | 672 | 681 | 667 | 671 | 198,600 |
2017/02/06 | 670 | 672 | 659 | 670 | 118,300 |
2017/02/03 | 666 | 674 | 655 | 664 | 220,300 |
2017/02/02 | 674 | 684 | 663 | 666 | 217,800 |
2017/02/01 | 684 | 694 | 667 | 678 | 362,000 |
2017/01/31 | 698 | 717 | 691 | 693 | 394,500 |
2017/01/30 | 686 | 707 | 676 | 706 | 357,100 |
2017/01/27 | 706 | 706 | 687 | 689 | 234,000 |
2017/01/26 | 710 | 710 | 683 | 699 | 624,600 |
2017/01/25 | 669 | 709 | 655 | 696 | 807,400 |
2017/01/24 | 654 | 672 | 654 | 660 | 193,600 |
2017/01/23 | 664 | 673 | 658 | 663 | 173,100 |
2017/01/20 | 667 | 681 | 647 | 668 | 402,500 |
2017/01/19 | 684 | 688 | 659 | 670 | 339,200 |
2017/01/18 | 654 | 677 | 645 | 676 | 357,800 |
2017/01/17 | 666 | 676 | 645 | 658 | 460,300 |
2017/01/16 | 685 | 713 | 658 | 671 | 844,400 |
2017/01/13 | 650 | 678 | 645 | 662 | 843,900 |
2017/01/12 | 625 | 682 | 624 | 660 | 1,872,300 |
2017/01/11 | 620 | 623 | 606 | 613 | 297,000 |
2017/01/10 | 595 | 634 | 594 | 624 | 636,300 |
2017/01/06 | 595 | 595 | 583 | 589 | 192,200 |
2017/01/05 | 590 | 608 | 580 | 586 | 415,000 |
2017/01/04 | 595 | 611 | 581 | 588 | 233,000 |