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
2022/12/30 298 311 285 309 7,054,900
2022/12/29 301 304 289 294 3,649,200
2022/12/28 290 312 290 309 4,768,500
2022/12/27 286 296 286 294 1,668,600
2022/12/26 285 288 281 283 1,337,000
2022/12/23 296 301 286 289 2,258,100
2022/12/22 285 302 282 300 3,530,200
2022/12/21 276 287 271 282 1,560,800
2022/12/20 285 292 272 276 2,418,700
2022/12/19 278 290 277 286 1,398,600
2022/12/16 281 286 279 282 1,315,900
2022/12/15 285 285 280 283 1,058,200
2022/12/14 289 290 283 286 1,396,600
2022/12/13 296 297 290 291 1,336,500
2022/12/12 285 294 284 292 1,153,300
2022/12/09 283 293 280 288 1,793,600
2022/12/08 281 287 278 282 881,100
2022/12/07 276 281 273 281 1,198,300
2022/12/06 284 286 275 280 2,124,700
2022/12/05 286 290 282 290 1,538,300
2022/12/02 276 291 273 290 2,799,400
2022/12/01 282 286 275 276 1,375,100
2022/11/30 277 280 270 279 1,582,400
2022/11/29 288 288 278 280 1,171,800
2022/11/28 290 291 284 287 1,428,700
2022/11/25 291 296 284 290 2,131,800
2022/11/24 276 294 275 287 4,549,400
2022/11/22 264 283 262 269 5,319,100
2022/11/21 254 263 251 260 1,439,100
2022/11/18 257 258 251 253 1,454,300
2022/11/17 256 266 254 258 2,051,900
2022/11/16 269 269 257 258 1,729,500
2022/11/15 280 280 264 269 3,933,200
2022/11/14 300 300 292 296 1,901,700
2022/11/11 303 303 294 302 1,766,800
2022/11/10 297 303 297 299 1,197,900
2022/11/09 303 304 297 304 1,343,600
2022/11/08 300 307 300 306 1,624,700
2022/11/07 307 309 299 299 2,194,400
2022/11/04 285 308 283 306 2,948,000
2022/11/02 293 294 285 291 2,348,700
2022/11/01 298 298 292 297 1,268,500
2022/10/31 301 302 291 298 2,015,500
2022/10/28 287 296 285 295 2,138,100
2022/10/27 292 296 286 290 1,612,100
2022/10/26 298 302 292 293 2,177,200
2022/10/25 316 317 296 296 4,664,400
2022/10/24 312 320 311 315 1,856,700
2022/10/21 322 326 309 312 4,584,300
2022/10/20 335 340 314 325 10,253,200
2022/10/19 320 340 310 333 9,373,700
2022/10/18 298 324 295 319 8,592,800
2022/10/17 287 301 285 294 3,442,100
2022/10/14 276 298 269 289 6,510,400
2022/10/13 306 308 273 275 8,949,900
2022/10/12 288 307 281 294 10,560,500
2022/10/11 279 285 273 274 2,588,800
2022/10/07 269 278 269 272 1,062,900
2022/10/06 272 274 269 271 669,500
2022/10/05 274 280 268 269 1,050,900
2022/10/04 275 280 268 273 1,023,400
2022/10/03 267 269 261 268 1,059,300
2022/09/30 268 277 263 265 1,275,100
2022/09/29 271 280 266 267 1,428,500
2022/09/28 271 275 257 263 1,921,600
2022/09/27 270 277 269 273 1,004,600
2022/09/26 266 277 261 264 2,165,300
2022/09/22 261 265 258 261 1,181,600
2022/09/21 270 271 261 263 1,055,500
2022/09/20 275 281 270 270 1,271,000
2022/09/16 286 286 276 279 1,267,500
2022/09/15 285 287 280 284 1,732,800
2022/09/14 295 303 287 288 3,255,900
2022/09/13 315 318 297 299 4,704,100
2022/09/12 284 315 283 314 8,764,000
2022/09/09 246 282 246 281 9,085,900
2022/09/08 236 245 236 244 990,400
2022/09/07 238 239 230 232 985,700
2022/09/06 237 244 234 239 762,100
2022/09/05 239 240 233 237 1,327,300
2022/09/02 244 244 239 240 1,098,000
2022/09/01 252 255 244 245 978,400
2022/08/31 251 257 249 256 1,250,000
2022/08/30 245 251 244 251 833,200
2022/08/29 244 246 241 245 973,600
2022/08/26 251 253 248 248 856,500
2022/08/25 246 251 244 248 1,027,400
2022/08/24 245 248 242 243 1,086,300
2022/08/23 242 249 239 249 946,500
2022/08/22 241 242 237 241 908,900
2022/08/19 252 252 241 244 1,860,000
2022/08/18 258 260 253 254 1,205,200
2022/08/17 266 271 260 261 2,266,500
2022/08/16 242 270 241 265 5,262,100
2022/08/15 246 250 236 239 1,977,700
2022/08/12 232 254 225 248 3,743,900
2022/08/10 243 244 234 237 1,917,300
2022/08/09 241 246 241 246 1,350,000
2022/08/08 242 245 240 240 493,300
2022/08/05 243 245 241 241 575,600
2022/08/04 243 248 241 244 1,005,300
2022/08/03 242 243 240 242 743,000
2022/08/02 241 245 237 240 905,400
2022/08/01 236 241 231 241 1,019,300
2022/07/29 236 239 234 236 810,100
2022/07/28 231 235 229 235 934,100
2022/07/27 227 231 227 229 441,100
2022/07/26 226 233 225 231 720,200
2022/07/25 232 232 226 227 852,500
2022/07/22 234 237 228 234 1,255,300
2022/07/21 228 236 227 236 1,253,900
2022/07/20 231 232 226 228 936,100
2022/07/19 224 231 220 231 1,494,800
2022/07/15 215 223 213 222 1,608,600
2022/07/14 216 218 213 213 815,000
2022/07/13 219 220 215 217 1,002,600
2022/07/12 220 222 217 222 980,100
2022/07/11 217 224 217 223 1,070,200
2022/07/08 215 217 212 214 1,256,700
2022/07/07 219 219 212 215 1,417,300
2022/07/06 223 223 218 220 999,300
2022/07/05 227 231 223 223 1,227,700
2022/07/04 231 232 221 226 1,562,300
2022/07/01 230 232 227 229 1,512,000
2022/06/30 246 247 230 231 3,033,800
2022/06/29 240 250 238 247 2,470,700
2022/06/28 232 247 231 243 2,889,500
2022/06/27 240 244 233 233 2,402,300
2022/06/24 221 234 221 232 2,570,800
2022/06/23 219 225 219 219 1,808,300
2022/06/22 235 235 218 222 2,603,100
2022/06/21 231 239 231 233 1,596,600
2022/06/20 246 246 230 232 2,469,100
2022/06/17 244 252 241 247 3,474,600
2022/06/16 257 258 240 246 4,560,600
2022/06/15 253 259 250 250 2,599,900
2022/06/14 254 257 248 252 4,495,100
2022/06/13 266 271 263 264 3,342,700
2022/06/10 276 281 271 272 5,001,300
2022/06/09 264 287 262 281 9,398,100
2022/06/08 254 263 246 262 5,356,800
2022/06/07 266 268 254 257 5,208,200
2022/06/06 249 267 247 265 8,210,000
2022/06/03 241 252 237 249 4,940,000
2022/06/02 244 244 231 240 4,796,600
2022/06/01 243 250 240 245 4,815,600
2022/05/31 228 248 224 243 7,781,900
2022/05/30 233 238 222 230 13,069,000
2022/05/27 217 228 210 226 11,252,000
2022/05/26 186 205 186 205 4,359,900
2022/05/25 186 188 183 186 1,120,400
2022/05/24 189 189 182 186 1,197,200
2022/05/23 183 190 183 190 1,526,400
2022/05/20 173 182 173 182 763,000
2022/05/19 176 176 172 175 861,500
2022/05/18 176 181 174 180 1,244,100
2022/05/17 170 176 170 175 839,200
2022/05/16 174 176 167 169 1,170,100
2022/05/13 161 172 161 170 1,415,100
2022/05/12 168 169 162 164 1,062,300
2022/05/11 171 174 167 170 1,031,700
2022/05/10 176 176 170 173 797,800
2022/05/09 174 177 172 173 685,000
2022/05/06 183 183 177 177 872,300
2022/05/02 182 185 180 180 1,024,200
2022/04/28 188 188 182 183 1,079,300
2022/04/27 186 189 184 186 1,123,400
2022/04/26 183 190 183 189 1,161,300
2022/04/25 180 187 179 186 1,145,300
2022/04/22 180 185 178 185 1,293,400
2022/04/21 187 189 176 181 3,086,200
2022/04/20 194 194 185 190 1,930,100
2022/04/19 196 202 190 196 3,968,900
2022/04/18 182 192 179 191 2,740,000
2022/04/15 176 185 171 183 2,380,800
2022/04/14 178 185 173 177 4,153,200
2022/04/13 159 177 158 168 2,705,800
2022/04/12 162 164 158 158 775,800
2022/04/11 162 165 161 164 608,200
2022/04/08 163 164 161 162 718,400
2022/04/07 165 165 160 162 992,600
2022/04/06 172 172 166 167 928,100
2022/04/05 173 175 171 172 794,800
2022/04/04 173 175 171 172 601,100
2022/04/01 173 178 170 174 1,078,200
2022/03/31 174 176 172 172 527,600
2022/03/30 172 175 171 175 986,400
2022/03/29 169 172 167 171 1,099,400
2022/03/28 172 172 167 167 988,500
2022/03/25 176 177 170 172 1,515,500
2022/03/24 174 179 172 179 1,004,200
2022/03/23 175 180 175 179 1,118,400
2022/03/22 173 174 169 171 1,077,200
2022/03/18 166 176 165 175 2,027,200
2022/03/17 158 164 158 164 1,092,500
2022/03/16 154 158 153 155 757,700
2022/03/15 151 156 148 155 699,800
2022/03/14 152 156 150 154 724,700
2022/03/11 152 154 150 151 671,600
2022/03/10 151 155 151 154 899,200
2022/03/09 154 154 146 146 868,600
2022/03/08 150 157 150 151 1,081,500
2022/03/07 155 155 151 153 1,266,100
2022/03/04 160 161 156 158 984,900
2022/03/03 164 165 161 162 860,100
2022/03/02 163 166 160 163 1,048,000
2022/03/01 160 167 160 167 1,849,700
2022/02/28 155 159 151 159 1,548,800
2022/02/25 149 154 149 154 1,479,500
2022/02/24 149 150 142 145 1,743,400
2022/02/22 151 154 149 152 772,900
2022/02/21 150 155 148 155 668,800
2022/02/18 149 155 147 153 845,400
2022/02/17 155 155 149 150 1,019,600
2022/02/16 154 157 152 153 641,000
2022/02/15 157 157 151 151 1,387,800
2022/02/14 161 161 157 158 734,700
2022/02/10 162 167 162 164 826,600
2022/02/09 158 161 157 161 491,700
2022/02/08 158 161 157 158 654,300
2022/02/07 161 162 158 159 664,300
2022/02/04 157 161 155 161 779,100
2022/02/03 161 163 157 158 821,600
2022/02/02 159 164 158 164 872,900
2022/02/01 157 160 155 157 943,700
2022/01/31 152 156 152 156 1,145,400
2022/01/28 150 152 147 152 927,900
2022/01/27 157 158 147 148 1,832,800
2022/01/26 157 160 155 159 777,700
2022/01/25 165 165 157 158 1,020,400
2022/01/24 161 164 159 163 793,000
2022/01/21 160 165 159 165 1,442,100
2022/01/20 154 161 153 161 1,022,100
2022/01/19 158 160 152 152 1,184,900
2022/01/18 158 163 156 161 1,016,300
2022/01/17 156 160 156 158 750,700
2022/01/14 161 161 156 156 1,796,900
2022/01/13 168 168 162 162 951,100
2022/01/12 165 169 165 168 491,700
2022/01/11 166 167 163 164 854,700
2022/01/07 169 171 164 167 1,340,400
2022/01/06 174 174 167 168 1,565,800
2022/01/05 180 180 174 175 1,039,400
2022/01/04 187 187 180 180 727,300

このページの先頭へ