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
2019/12/30 480 481 473 479 867,300
2019/12/27 466 484 465 480 1,983,600
2019/12/26 455 472 455 470 1,811,000
2019/12/25 467 468 458 459 1,582,200
2019/12/24 478 479 465 467 2,038,900
2019/12/23 455 472 455 470 3,016,900
2019/12/20 451 452 445 450 1,261,900
2019/12/19 449 453 447 448 1,159,000
2019/12/18 444 447 440 447 978,600
2019/12/17 430 449 430 447 2,642,800
2019/12/16 455 455 428 430 4,747,100
2019/12/13 467 471 460 460 2,124,000
2019/12/12 476 477 465 465 2,233,900
2019/12/11 492 494 480 480 1,414,100
2019/12/10 492 495 487 489 1,165,500
2019/12/09 505 509 493 495 1,543,900
2019/12/06 497 503 497 503 1,033,700
2019/12/05 498 503 495 497 1,117,500
2019/12/04 488 499 487 497 1,137,000
2019/12/03 488 494 485 493 895,500
2019/12/02 503 503 491 491 1,407,600
2019/11/29 498 505 496 500 1,629,200
2019/11/28 507 509 491 499 1,885,700
2019/11/27 493 505 489 504 2,214,400
2019/11/26 487 492 484 491 916,800
2019/11/25 486 488 483 485 450,500
2019/11/22 480 487 479 485 787,800
2019/11/21 484 488 476 487 1,058,500
2019/11/20 492 493 483 487 795,800
2019/11/19 494 495 487 492 1,423,500
2019/11/18 485 504 484 495 3,125,700
2019/11/15 468 481 462 479 1,790,600
2019/11/14 486 490 468 469 2,745,300
2019/11/13 467 497 467 494 4,574,600
2019/11/12 473 482 465 470 6,705,400
2019/11/11 501 509 498 507 2,016,900
2019/11/08 500 513 494 499 3,718,000
2019/11/07 484 491 481 490 806,700
2019/11/06 495 495 484 486 1,194,300
2019/11/05 498 500 492 494 1,198,700
2019/11/01 482 493 478 493 918,600
2019/10/31 492 497 484 488 1,571,800
2019/10/30 480 490 480 490 2,263,200
2019/10/29 465 481 465 480 1,510,000
2019/10/28 479 481 465 465 1,668,300
2019/10/25 494 498 472 475 2,263,900
2019/10/24 495 498 489 493 1,011,700
2019/10/23 488 493 483 492 1,266,100
2019/10/21 497 503 483 484 1,972,800
2019/10/18 510 514 499 501 1,360,300
2019/10/17 515 517 507 511 1,323,300
2019/10/16 500 519 498 518 3,236,200
2019/10/15 498 506 491 493 1,522,900
2019/10/11 488 489 476 482 1,688,000
2019/10/10 506 506 489 490 1,886,300
2019/10/09 505 515 503 511 2,104,400
2019/10/08 499 511 491 509 2,461,200
2019/10/07 493 498 487 498 1,877,800
2019/10/04 468 487 468 485 1,768,700
2019/10/03 465 470 463 468 731,100
2019/10/02 471 479 470 475 1,039,700
2019/10/01 472 484 471 477 1,170,800
2019/09/30 478 481 468 474 1,189,300
2019/09/27 478 478 466 474 1,364,400
2019/09/26 479 484 470 470 1,099,100
2019/09/25 476 477 470 477 688,000
2019/09/24 473 479 469 478 1,050,100
2019/09/20 461 477 461 470 1,295,800
2019/09/19 460 466 455 456 776,000
2019/09/18 462 462 451 454 963,200
2019/09/17 461 465 452 463 1,143,900
2019/09/13 471 474 462 463 1,266,000
2019/09/12 485 485 469 471 1,505,800
2019/09/11 458 480 457 479 1,784,500
2019/09/10 497 499 458 461 2,542,900
2019/09/09 473 493 466 485 3,267,100
2019/09/06 461 473 460 467 1,602,300
2019/09/05 459 473 454 457 2,799,300
2019/09/04 450 455 442 453 1,214,900
2019/09/03 436 450 433 450 955,100
2019/09/02 435 438 426 437 774,500
2019/08/30 418 434 418 433 1,093,500
2019/08/29 424 429 415 419 741,800
2019/08/28 436 438 425 428 807,000
2019/08/27 414 429 412 429 1,241,100
2019/08/26 410 415 404 406 862,000
2019/08/23 416 421 415 418 519,100
2019/08/22 432 436 418 419 1,056,100
2019/08/21 435 442 431 432 985,700
2019/08/20 446 454 438 443 1,291,200
2019/08/19 460 460 440 449 1,294,900
2019/08/16 429 448 429 445 1,161,500
2019/08/15 429 438 426 436 1,087,300
2019/08/14 458 460 441 445 1,448,500
2019/08/13 438 462 435 450 4,247,000
2019/08/09 410 444 409 437 7,719,400
2019/08/08 386 394 380 392 1,680,600
2019/08/07 388 389 378 384 1,044,300
2019/08/06 370 385 365 383 1,567,300
2019/08/05 399 400 384 389 1,705,900
2019/08/02 398 406 398 402 1,261,000
2019/08/01 408 410 404 406 742,900
2019/07/31 410 417 408 414 809,500
2019/07/30 417 419 412 413 703,200
2019/07/29 406 419 406 416 1,456,800
2019/07/26 397 405 397 405 738,200
2019/07/25 405 405 397 401 893,800
2019/07/24 400 405 396 401 979,400
2019/07/23 391 398 391 396 1,183,500
2019/07/22 397 399 391 391 1,178,200
2019/07/19 397 406 396 398 1,475,700
2019/07/18 406 413 396 396 1,369,700
2019/07/17 418 419 406 410 1,208,700
2019/07/16 418 426 416 420 858,100
2019/07/12 430 432 420 423 1,126,800
2019/07/11 436 438 431 433 1,004,800
2019/07/10 444 444 438 439 803,300
2019/07/09 437 448 437 441 1,753,500
2019/07/08 444 444 434 436 1,788,100
2019/07/05 431 437 415 437 2,264,700
2019/07/04 417 434 417 432 2,791,200
2019/07/03 412 418 411 414 1,409,200
2019/07/02 405 412 403 410 1,180,800
2019/07/01 395 405 394 405 1,330,900
2019/06/28 397 403 393 395 1,194,900
2019/06/27 395 399 391 397 829,700
2019/06/26 392 400 391 395 883,400
2019/06/25 407 407 397 397 910,800
2019/06/24 400 403 392 401 1,818,000
2019/06/21 411 412 401 402 1,642,600
2019/06/20 413 419 411 411 1,397,400
2019/06/19 410 414 406 409 1,373,200
2019/06/18 409 411 399 406 1,727,500
2019/06/17 423 425 404 410 2,713,900
2019/06/14 426 427 419 424 1,151,800
2019/06/13 429 429 421 426 1,362,300
2019/06/12 433 442 429 429 859,900
2019/06/11 428 436 425 432 988,000
2019/06/10 440 440 428 431 1,208,500
2019/06/07 425 434 423 430 1,185,900
2019/06/06 427 439 423 423 1,350,800
2019/06/05 435 435 427 429 1,380,400
2019/06/04 431 434 417 428 2,691,200
2019/06/03 445 452 433 435 1,631,700
2019/05/31 444 456 440 451 1,223,800
2019/05/30 443 448 435 445 2,050,500
2019/05/29 456 459 447 451 1,129,800
2019/05/28 474 476 459 464 1,195,600
2019/05/27 456 472 453 467 1,863,900
2019/05/24 440 452 437 450 1,149,100
2019/05/23 450 452 442 445 1,472,400
2019/05/22 461 470 452 454 1,452,800
2019/05/21 461 463 447 454 1,819,800
2019/05/20 480 484 465 466 1,737,900
2019/05/17 460 483 451 475 3,711,300
2019/05/16 444 461 430 447 6,363,100
2019/05/15 497 503 471 476 3,867,500
2019/05/14 485 495 481 490 3,019,100
2019/05/13 534 536 505 510 3,930,100
2019/05/10 534 536 519 532 2,825,200
2019/05/09 541 545 527 531 3,985,200
2019/05/08 515 534 511 534 3,807,400
2019/05/07 510 529 509 524 3,413,400
2019/04/26 510 511 498 511 2,604,100
2019/04/25 485 519 485 506 7,010,400
2019/04/24 470 484 470 479 1,748,100
2019/04/23 481 484 472 473 1,568,200
2019/04/22 486 491 483 486 1,856,300
2019/04/19 477 481 472 480 1,223,300
2019/04/18 495 497 471 473 3,005,000
2019/04/17 480 492 476 489 3,946,700
2019/04/16 453 469 453 468 1,850,800
2019/04/15 450 458 448 453 1,330,300
2019/04/12 453 459 442 450 1,511,700
2019/04/11 460 468 454 454 1,072,400
2019/04/10 458 462 452 460 1,047,900
2019/04/09 473 476 458 462 2,033,300
2019/04/08 444 468 443 465 2,687,000
2019/04/05 424 439 423 436 1,337,700
2019/04/04 438 440 425 427 1,973,400
2019/04/03 446 448 438 439 1,565,000
2019/04/02 454 456 446 449 1,349,600
2019/04/01 452 461 452 455 1,468,000
2019/03/29 455 461 444 452 1,266,700
2019/03/28 460 461 447 448 1,065,400
2019/03/27 454 463 451 461 1,511,000
2019/03/26 447 457 442 454 1,630,300
2019/03/25 448 455 443 445 1,936,200
2019/03/22 470 471 461 461 1,695,600
2019/03/20 473 482 468 474 1,335,800
2019/03/19 480 483 475 475 1,074,400
2019/03/18 488 494 480 481 945,400
2019/03/15 479 488 475 481 1,876,800
2019/03/14 495 499 487 487 1,458,400
2019/03/13 506 508 498 498 967,800
2019/03/12 507 515 505 507 1,111,600
2019/03/11 491 511 490 507 1,566,600
2019/03/08 492 497 488 491 1,896,000
2019/03/07 506 507 500 504 1,316,200
2019/03/06 513 517 507 511 1,158,300
2019/03/05 516 521 510 515 1,260,200
2019/03/04 534 535 517 523 1,498,700
2019/03/01 508 522 503 519 1,952,200
2019/02/28 518 519 506 507 1,439,900
2019/02/27 512 521 509 517 2,003,000
2019/02/26 506 516 504 507 2,269,200
2019/02/25 512 516 498 503 2,493,200
2019/02/22 521 525 509 512 2,644,200
2019/02/21 536 538 521 530 2,366,200
2019/02/20 530 550 521 529 8,736,800
2019/02/19 478 502 475 498 3,985,400
2019/02/18 504 510 478 480 4,400,400
2019/02/15 482 516 467 502 7,580,800
2019/02/14 548 553 536 547 4,166,800
2019/02/13 557 564 538 541 3,240,200
2019/02/12 540 558 537 553 2,093,600
2019/02/08 545 557 538 542 2,695,600
2019/02/07 576 580 556 561 2,158,800
2019/02/06 574 587 568 581 1,900,700
2019/02/05 592 595 573 578 2,406,800
2019/02/04 581 599 581 589 4,420,000
2019/02/01 570 573 554 570 5,708,800
2019/01/31 525 536 521 531 2,859,100
2019/01/30 541 544 514 517 4,132,500
2019/01/29 547 548 531 545 2,909,000
2019/01/28 558 566 547 551 4,988,400
2019/01/25 590 593 576 578 2,059,100
2019/01/24 571 584 555 583 2,949,400
2019/01/23 571 593 566 574 2,970,400
2019/01/22 601 609 579 581 3,356,900
2019/01/21 639 643 601 603 3,806,800
2019/01/18 642 658 626 630 4,677,700
2019/01/17 625 634 613 626 1,817,500
2019/01/16 624 642 617 618 2,559,000
2019/01/15 616 628 595 623 3,766,900
2019/01/11 633 643 617 619 3,100,600
2019/01/10 627 651 621 623 2,601,100
2019/01/09 669 669 629 635 4,480,700
2019/01/08 666 684 652 659 4,803,000
2019/01/07 660 677 649 656 8,017,600
2019/01/04 538 612 536 607 6,160,300

このページの先頭へ