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
2021/12/30 181 184 180 184 634,000
2021/12/29 179 185 178 183 878,100
2021/12/28 177 180 174 178 1,263,100
2021/12/27 183 183 175 176 1,791,900
2021/12/24 191 191 185 185 664,200
2021/12/23 188 196 187 191 1,337,200
2021/12/22 183 187 183 185 720,700
2021/12/21 182 186 181 182 717,200
2021/12/20 180 186 180 181 1,248,200
2021/12/17 193 216 183 184 8,937,600
2021/12/16 196 197 191 193 803,500
2021/12/15 194 198 192 195 555,700
2021/12/14 199 199 191 194 1,176,200
2021/12/13 208 209 201 203 1,025,600
2021/12/10 211 211 204 205 1,442,800
2021/12/09 201 210 200 207 1,307,500
2021/12/08 199 204 199 201 1,462,400
2021/12/07 191 195 190 195 1,224,100
2021/12/06 187 196 187 187 2,024,700
2021/12/03 178 188 177 186 1,820,400
2021/12/02 180 183 173 174 1,343,600
2021/12/01 185 185 178 185 1,649,300
2021/11/30 183 190 182 185 5,075,300
2021/11/29 183 190 182 182 1,185,400
2021/11/26 194 194 186 187 1,177,600
2021/11/25 200 202 197 197 545,100
2021/11/24 207 207 199 201 963,200
2021/11/22 208 210 205 208 545,300
2021/11/19 212 213 209 209 941,700
2021/11/18 218 218 212 214 1,164,400
2021/11/17 225 226 217 221 1,340,400
2021/11/16 220 230 219 226 2,146,400
2021/11/15 214 223 212 217 1,451,900
2021/11/12 203 217 202 214 2,682,400
2021/11/11 197 205 196 202 1,973,400
2021/11/10 190 193 189 193 1,041,300
2021/11/09 200 200 190 190 1,835,500
2021/11/08 197 200 196 198 981,000
2021/11/05 200 200 196 197 1,133,200
2021/11/04 201 203 199 201 804,500
2021/11/02 203 204 201 202 913,100
2021/11/01 205 207 203 205 1,063,000
2021/10/29 205 206 203 204 706,300
2021/10/28 199 206 197 205 1,718,600
2021/10/27 202 207 198 200 1,937,200
2021/10/26 203 207 200 205 670,900
2021/10/25 206 206 200 202 973,500
2021/10/22 208 209 205 208 852,300
2021/10/21 215 216 209 211 1,461,500
2021/10/20 218 219 216 217 845,500
2021/10/19 220 221 217 218 669,600
2021/10/18 224 225 219 219 804,100
2021/10/15 222 226 222 225 657,500
2021/10/14 223 224 219 222 1,064,000
2021/10/13 227 228 223 223 757,900
2021/10/12 232 232 227 229 1,114,300
2021/10/11 231 235 229 235 548,500
2021/10/08 230 234 230 232 733,900
2021/10/07 232 234 228 230 858,400
2021/10/06 232 238 230 231 1,107,100
2021/10/05 236 237 229 232 1,143,800
2021/10/04 241 243 237 237 677,400
2021/10/01 240 244 236 237 1,074,600
2021/09/30 242 246 241 242 745,700
2021/09/29 237 244 236 242 1,235,900
2021/09/28 246 246 241 241 1,159,700
2021/09/27 250 252 245 245 1,056,000
2021/09/24 249 251 247 249 889,800
2021/09/22 243 250 243 245 1,254,500
2021/09/21 247 249 242 245 1,897,700
2021/09/17 246 253 244 251 1,596,300
2021/09/16 250 256 243 243 1,766,000
2021/09/15 245 248 243 246 911,200
2021/09/14 244 246 241 245 927,800
2021/09/13 239 243 238 241 739,800
2021/09/10 239 241 238 240 577,800
2021/09/09 236 240 236 237 821,900
2021/09/08 241 241 235 237 765,100
2021/09/07 237 240 237 238 1,060,600
2021/09/06 232 235 231 235 973,800
2021/09/03 233 234 230 231 752,900
2021/09/02 232 233 230 230 599,500
2021/09/01 231 234 230 232 624,800
2021/08/31 232 233 229 229 530,400
2021/08/30 232 235 231 232 758,200
2021/08/27 230 232 228 229 374,400
2021/08/26 230 234 228 233 915,500
2021/08/25 230 232 226 227 745,900
2021/08/24 232 236 229 232 960,800
2021/08/23 233 234 227 229 1,018,400
2021/08/20 231 238 228 229 1,075,900
2021/08/19 235 236 226 232 1,022,200
2021/08/18 227 245 227 238 2,338,600
2021/08/17 242 244 222 226 3,605,500
2021/08/16 249 251 241 242 3,339,400
2021/08/13 292 293 289 293 443,000
2021/08/12 295 296 290 291 344,500
2021/08/11 293 297 293 295 303,200
2021/08/10 290 294 288 294 467,400
2021/08/06 291 294 289 291 291,700
2021/08/05 293 299 291 291 457,000
2021/08/04 299 299 292 292 348,700
2021/08/03 303 304 295 297 345,000
2021/08/02 305 307 303 304 330,400
2021/07/30 300 305 299 304 492,000
2021/07/29 299 303 298 302 376,600
2021/07/28 303 307 295 296 767,300
2021/07/27 305 306 303 304 220,900
2021/07/26 303 306 302 304 355,700
2021/07/21 305 305 300 300 430,400
2021/07/20 301 305 299 302 532,600
2021/07/19 305 309 302 305 526,300
2021/07/16 306 312 305 310 417,500
2021/07/15 311 314 305 305 536,300
2021/07/14 315 317 312 315 294,600
2021/07/13 313 317 312 313 391,400
2021/07/12 310 315 310 314 428,300
2021/07/09 302 306 300 305 688,900
2021/07/08 315 318 307 307 773,600
2021/07/07 316 316 310 311 434,800
2021/07/06 320 320 315 316 244,700
2021/07/05 319 321 317 319 262,500
2021/07/02 312 322 310 320 579,900
2021/07/01 320 320 311 312 430,400
2021/06/30 319 321 316 318 371,100
2021/06/29 320 321 316 317 541,600
2021/06/28 321 323 319 322 472,400
2021/06/25 323 323 317 317 478,400
2021/06/24 320 324 319 322 426,600
2021/06/23 322 325 320 323 388,300
2021/06/22 317 323 316 322 553,900
2021/06/21 314 316 309 311 702,700
2021/06/18 323 324 317 317 581,700
2021/06/17 320 325 318 325 438,900
2021/06/16 320 326 319 320 876,300
2021/06/15 319 322 316 319 712,000
2021/06/14 320 323 317 321 420,200
2021/06/11 326 328 319 319 672,000
2021/06/10 314 324 314 323 847,600
2021/06/09 316 318 311 311 999,000
2021/06/08 320 321 315 316 697,100
2021/06/07 320 325 316 316 1,190,700
2021/06/04 311 316 308 314 1,220,100
2021/06/03 300 316 299 311 1,832,300
2021/06/02 298 301 295 296 572,800
2021/06/01 297 300 294 298 668,800
2021/05/31 298 298 290 294 621,400
2021/05/28 291 297 291 295 572,800
2021/05/27 296 297 289 289 1,000,200
2021/05/26 295 299 292 296 559,300
2021/05/25 297 301 292 292 569,500
2021/05/24 301 304 295 296 594,700
2021/05/21 298 305 298 302 698,000
2021/05/20 300 301 295 296 581,100
2021/05/19 299 303 297 298 650,700
2021/05/18 293 302 293 302 685,500
2021/05/17 305 305 292 294 827,300
2021/05/14 306 309 300 302 432,900
2021/05/13 300 302 286 298 1,458,200
2021/05/12 325 328 314 318 929,100
2021/05/11 330 330 320 323 917,000
2021/05/10 323 331 322 331 521,000
2021/05/07 324 329 323 323 512,800
2021/05/06 320 324 316 321 841,300
2021/04/30 313 319 313 314 480,600
2021/04/28 326 326 318 319 767,800
2021/04/27 332 332 328 328 513,000
2021/04/26 332 332 327 331 547,400
2021/04/23 328 337 326 333 433,200
2021/04/22 326 332 326 329 448,600
2021/04/21 328 330 322 322 659,400
2021/04/20 343 343 331 333 762,800
2021/04/19 354 354 343 344 714,100
2021/04/16 350 355 348 354 440,500
2021/04/15 351 351 344 348 587,000
2021/04/14 353 357 351 351 569,200
2021/04/13 359 360 354 354 377,100
2021/04/12 360 362 355 358 495,900
2021/04/09 356 364 356 361 591,700
2021/04/08 361 362 352 353 536,400
2021/04/07 364 369 362 363 604,500
2021/04/06 374 377 365 366 892,100
2021/04/05 368 373 365 372 812,900
2021/04/02 373 374 361 363 634,400
2021/04/01 373 381 366 370 2,265,400
2021/03/31 350 368 349 365 1,520,000
2021/03/30 347 356 345 349 734,600
2021/03/29 358 359 344 348 1,332,400
2021/03/26 365 368 354 354 968,700
2021/03/25 350 364 350 360 1,170,700
2021/03/24 355 360 347 349 1,399,700
2021/03/23 380 380 363 363 1,317,000
2021/03/22 374 380 367 380 1,500,800
2021/03/19 375 383 374 376 1,132,600
2021/03/18 371 385 371 381 2,098,900
2021/03/17 360 370 356 370 1,367,600
2021/03/16 357 366 355 360 1,382,800
2021/03/15 357 357 350 356 814,200
2021/03/12 357 358 349 354 1,217,200
2021/03/11 350 367 349 358 2,760,000
2021/03/10 341 349 337 346 1,400,000
2021/03/09 328 348 326 341 1,909,700
2021/03/08 321 338 318 326 2,089,600
2021/03/05 320 320 306 310 1,105,200
2021/03/04 319 323 315 321 830,100
2021/03/03 335 335 325 326 649,600
2021/03/02 346 346 330 332 871,700
2021/03/01 345 347 332 340 1,266,500
2021/02/26 360 360 337 337 2,818,900
2021/02/25 355 363 351 363 1,711,400
2021/02/24 337 362 333 351 3,089,900
2021/02/22 326 342 324 337 2,626,200
2021/02/19 317 327 311 322 1,215,000
2021/02/18 332 332 318 321 1,126,400
2021/02/17 320 334 318 332 1,803,900
2021/02/16 322 324 318 320 996,000
2021/02/15 315 326 313 322 1,600,100
2021/02/12 306 314 305 312 1,869,600
2021/02/10 318 329 316 327 1,946,700
2021/02/09 316 319 312 319 1,073,000
2021/02/08 316 320 311 315 1,404,200
2021/02/05 310 316 308 316 1,200,100
2021/02/04 310 315 306 310 1,353,700
2021/02/03 302 308 301 308 972,100
2021/02/02 291 304 290 303 1,688,200
2021/02/01 290 293 288 291 725,500
2021/01/29 291 295 284 288 1,064,800
2021/01/28 297 302 287 290 4,015,300
2021/01/27 278 284 278 283 601,500
2021/01/26 283 283 276 279 801,900
2021/01/25 287 287 281 282 750,000
2021/01/22 287 291 282 285 1,204,000
2021/01/21 298 302 285 290 3,914,500
2021/01/20 274 293 271 287 4,745,300
2021/01/19 276 278 273 274 476,800
2021/01/18 277 278 272 275 566,700
2021/01/15 276 282 274 278 949,900
2021/01/14 275 278 273 276 764,800
2021/01/13 277 280 274 275 681,300
2021/01/12 283 283 278 278 648,400
2021/01/08 281 283 277 282 759,200
2021/01/07 282 287 281 281 725,000
2021/01/06 278 287 278 283 641,900
2021/01/05 270 281 270 281 803,700
2021/01/04 280 280 269 277 842,000

このページの先頭へ