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
2020/12/30 272 283 267 280 1,262,200
2020/12/29 260 278 260 275 1,466,300
2020/12/28 264 266 256 259 1,886,600
2020/12/25 272 277 264 267 1,247,800
2020/12/24 275 280 271 273 1,042,700
2020/12/23 276 281 272 279 1,237,200
2020/12/22 285 285 273 274 1,234,400
2020/12/21 294 295 285 287 866,900
2020/12/18 297 299 290 290 841,800
2020/12/17 300 301 296 299 652,600
2020/12/16 300 302 298 299 595,800
2020/12/15 305 306 297 301 883,100
2020/12/14 302 307 302 305 604,100
2020/12/11 297 302 297 300 628,400
2020/12/10 302 303 298 298 665,000
2020/12/09 304 307 303 304 525,000
2020/12/08 305 308 302 306 549,900
2020/12/07 313 313 302 303 1,040,700
2020/12/04 317 318 312 315 658,200
2020/12/03 319 320 315 318 520,200
2020/12/02 317 321 313 319 699,700
2020/12/01 318 320 313 317 693,800
2020/11/30 322 324 313 313 932,200
2020/11/27 321 327 321 324 810,700
2020/11/26 321 326 320 326 630,900
2020/11/25 328 328 319 319 901,100
2020/11/24 324 330 323 327 1,251,900
2020/11/20 315 322 312 322 693,500
2020/11/19 324 325 313 315 992,200
2020/11/18 320 329 317 326 1,309,300
2020/11/17 324 328 315 318 1,296,800
2020/11/16 314 324 314 323 1,449,800
2020/11/13 310 315 306 313 938,200
2020/11/12 317 319 308 315 1,152,500
2020/11/11 313 315 309 314 894,200
2020/11/10 312 315 306 312 1,188,200
2020/11/09 308 311 302 306 732,400
2020/11/06 304 308 302 305 731,700
2020/11/05 300 307 297 307 785,900
2020/11/04 294 302 292 298 950,100
2020/11/02 290 294 288 290 542,300
2020/10/30 300 300 287 290 836,600
2020/10/29 292 303 291 299 658,100
2020/10/28 294 301 293 300 820,900
2020/10/27 295 300 288 296 943,800
2020/10/26 309 314 302 303 650,200
2020/10/23 302 311 300 311 743,100
2020/10/22 311 311 301 305 713,800
2020/10/21 317 320 311 311 617,800
2020/10/20 317 322 315 319 517,100
2020/10/19 304 320 304 319 836,200
2020/10/16 318 318 300 304 1,147,800
2020/10/15 325 325 317 317 913,500
2020/10/14 324 328 322 328 393,800
2020/10/13 329 335 323 326 883,300
2020/10/12 325 329 321 329 714,900
2020/10/09 324 325 316 324 1,373,000
2020/10/08 328 331 323 324 1,271,200
2020/10/07 324 327 320 326 919,100
2020/10/06 328 330 323 326 604,100
2020/10/05 319 331 319 328 1,176,000
2020/10/02 318 327 313 320 1,199,500
2020/09/30 330 330 316 317 1,279,300
2020/09/29 328 333 324 329 848,900
2020/09/28 335 335 323 330 1,440,800
2020/09/25 333 338 327 336 1,662,100
2020/09/24 339 340 327 329 2,024,700
2020/09/23 337 347 331 344 3,675,600
2020/09/18 314 333 313 331 3,034,500
2020/09/17 315 318 309 313 1,194,500
2020/09/16 302 313 301 313 1,717,100
2020/09/15 302 302 296 301 568,400
2020/09/14 301 304 300 302 957,100
2020/09/11 291 299 287 298 1,097,700
2020/09/10 296 296 286 288 931,300
2020/09/09 296 298 291 292 897,000
2020/09/08 299 304 295 300 1,068,300
2020/09/07 294 299 291 297 1,236,000
2020/09/04 281 295 279 294 1,464,900
2020/09/03 291 293 287 289 834,900
2020/09/02 297 297 288 292 1,095,900
2020/09/01 292 297 288 296 1,104,500
2020/08/31 283 299 282 296 2,336,300
2020/08/28 295 299 273 279 3,073,200
2020/08/27 291 298 284 294 2,549,400
2020/08/26 281 290 281 288 1,419,700
2020/08/25 285 285 280 280 847,000
2020/08/24 288 290 280 282 1,033,000
2020/08/21 276 285 276 285 1,259,200
2020/08/20 278 281 272 274 898,500
2020/08/19 268 281 268 278 1,608,700
2020/08/18 264 269 262 268 713,600
2020/08/17 266 269 261 266 1,222,500
2020/08/14 260 267 260 267 713,600
2020/08/13 257 265 257 262 1,065,300
2020/08/12 253 258 250 255 1,114,600
2020/08/11 260 260 247 253 1,341,100
2020/08/07 254 262 246 254 1,451,100
2020/08/06 262 267 259 264 1,141,900
2020/08/05 261 262 258 261 518,100
2020/08/04 264 267 260 262 907,100
2020/08/03 244 258 244 257 941,900
2020/07/31 252 253 241 241 1,520,000
2020/07/30 256 258 249 254 1,265,800
2020/07/29 274 274 255 257 2,017,100
2020/07/28 274 282 272 274 868,800
2020/07/27 273 274 270 273 739,500
2020/07/22 272 278 271 276 703,200
2020/07/21 272 280 271 273 1,338,700
2020/07/20 272 275 266 272 884,900
2020/07/17 278 282 270 273 861,900
2020/07/16 283 286 275 276 877,400
2020/07/15 276 285 276 285 1,352,200
2020/07/14 276 279 273 276 1,207,000
2020/07/13 274 281 272 280 1,169,600
2020/07/10 285 285 272 272 1,440,600
2020/07/09 292 295 286 287 1,586,700
2020/07/08 283 287 279 284 905,100
2020/07/07 281 286 275 286 871,600
2020/07/06 273 284 273 283 1,202,600
2020/07/03 265 273 265 273 1,116,200
2020/07/02 275 277 260 260 1,865,000
2020/07/01 276 279 272 273 1,137,100
2020/06/30 277 282 271 277 1,061,000
2020/06/29 280 280 270 270 1,310,900
2020/06/26 280 282 278 282 948,700
2020/06/25 288 288 280 280 1,325,200
2020/06/24 295 296 290 291 800,300
2020/06/23 301 302 294 295 1,072,400
2020/06/22 304 304 294 299 1,296,700
2020/06/19 292 308 291 306 1,970,300
2020/06/18 290 292 284 292 1,446,600
2020/06/17 289 293 286 292 1,322,000
2020/06/16 286 292 284 289 2,013,400
2020/06/15 291 291 275 275 1,954,900
2020/06/12 282 295 280 290 3,072,800
2020/06/11 319 320 308 308 1,390,300
2020/06/10 322 325 318 320 1,037,700
2020/06/09 326 328 316 324 1,517,200
2020/06/08 323 327 318 326 1,901,200
2020/06/05 312 319 308 319 1,781,300
2020/06/04 328 328 312 314 2,324,200
2020/06/03 335 335 325 327 1,753,400
2020/06/02 326 332 324 332 1,652,000
2020/06/01 331 332 324 326 1,175,600
2020/05/29 325 335 323 328 1,806,500
2020/05/28 324 326 320 326 1,389,800
2020/05/27 323 323 315 320 1,214,100
2020/05/26 331 331 321 321 1,568,300
2020/05/25 331 338 328 331 1,026,100
2020/05/22 329 332 327 330 902,600
2020/05/21 338 338 326 333 1,251,400
2020/05/20 326 336 325 335 1,223,500
2020/05/19 336 339 326 326 1,463,700
2020/05/18 320 330 319 330 1,654,900
2020/05/15 322 325 306 317 1,831,500
2020/05/14 316 332 316 322 2,178,700
2020/05/13 333 334 319 325 1,992,200
2020/05/12 343 345 335 338 1,562,900
2020/05/11 325 340 323 339 3,197,600
2020/05/08 327 330 313 321 1,695,500
2020/05/07 312 327 312 323 1,468,700
2020/05/01 314 317 312 313 1,166,200
2020/04/30 309 322 309 319 2,370,400
2020/04/28 311 312 303 306 1,139,400
2020/04/27 305 312 304 307 1,095,400
2020/04/24 302 309 298 302 1,013,600
2020/04/23 297 320 297 301 3,466,400
2020/04/22 301 310 297 306 1,391,000
2020/04/21 320 321 305 307 2,159,300
2020/04/20 321 328 318 325 1,359,500
2020/04/17 328 333 319 321 1,907,400
2020/04/16 316 323 315 322 1,709,200
2020/04/15 319 332 313 321 3,499,900
2020/04/14 298 317 298 316 2,958,400
2020/04/13 300 301 293 299 1,656,200
2020/04/10 302 304 292 302 2,137,200
2020/04/09 293 304 291 303 2,349,700
2020/04/08 289 296 283 290 1,917,800
2020/04/07 300 300 280 289 2,496,300
2020/04/06 266 293 260 289 2,627,100
2020/04/03 290 291 269 270 1,990,800
2020/04/02 292 304 282 283 2,859,000
2020/04/01 294 310 288 292 2,973,400
2020/03/31 297 310 291 292 3,597,600
2020/03/30 278 292 277 289 2,640,200
2020/03/27 291 292 277 286 2,769,300
2020/03/26 283 292 278 285 2,895,400
2020/03/25 299 305 289 293 3,060,900
2020/03/24 279 287 274 286 3,384,600
2020/03/23 263 269 251 263 3,212,000
2020/03/19 274 292 267 271 3,925,100
2020/03/18 240 282 240 266 5,577,300
2020/03/17 216 243 211 240 4,210,800
2020/03/16 234 243 221 224 3,078,100
2020/03/13 222 237 215 224 4,581,200
2020/03/12 258 275 255 257 4,613,000
2020/03/11 289 294 271 271 3,980,800
2020/03/10 255 296 251 292 5,121,300
2020/03/09 285 293 270 274 3,925,900
2020/03/06 321 322 304 306 3,195,700
2020/03/05 335 337 326 328 2,303,400
2020/03/04 322 337 321 333 3,009,900
2020/03/03 356 362 328 330 4,212,700
2020/03/02 325 339 312 339 4,670,900
2020/02/28 326 329 306 310 6,754,200
2020/02/27 365 370 342 345 3,938,400
2020/02/26 376 380 355 366 3,473,500
2020/02/25 369 386 366 383 3,079,500
2020/02/21 400 408 398 401 1,880,800
2020/02/20 400 414 400 402 2,232,800
2020/02/19 389 409 388 406 2,614,500
2020/02/18 393 393 383 389 3,443,200
2020/02/17 420 420 388 393 7,062,300
2020/02/14 438 439 418 420 9,990,500
2020/02/13 507 521 501 514 3,053,400
2020/02/12 493 501 487 501 1,400,400
2020/02/10 491 498 487 492 1,400,200
2020/02/07 505 508 494 495 1,569,900
2020/02/06 508 509 500 504 1,990,700
2020/02/05 502 507 498 502 1,629,600
2020/02/04 495 497 489 494 1,416,700
2020/02/03 480 495 479 490 2,373,500
2020/01/31 491 502 484 498 2,264,600
2020/01/30 502 512 481 491 3,349,200
2020/01/29 530 536 509 510 2,646,900
2020/01/28 518 529 516 524 2,126,300
2020/01/27 528 543 525 528 2,837,100
2020/01/24 546 551 543 545 1,843,500
2020/01/23 536 551 531 546 3,223,100
2020/01/22 553 562 537 539 3,591,800
2020/01/21 573 573 554 557 2,902,900
2020/01/20 560 581 552 572 3,577,800
2020/01/17 593 593 560 562 5,322,700
2020/01/16 590 592 583 590 2,616,200
2020/01/15 587 598 574 583 5,888,900
2020/01/14 577 594 572 590 8,926,000
2020/01/10 536 570 536 558 14,506,400
2020/01/09 510 519 506 519 4,759,300
2020/01/08 499 505 483 498 3,647,500
2020/01/07 488 499 486 497 2,532,400
2020/01/06 479 487 474 484 1,930,900

このページの先頭へ