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 |