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 |
---|---|---|---|---|---|
2023/12/29 | 165 | 169 | 162 | 164 | 1,267,000 |
2023/12/28 | 162 | 167 | 159 | 165 | 1,404,000 |
2023/12/27 | 156 | 163 | 156 | 163 | 2,156,900 |
2023/12/26 | 156 | 158 | 156 | 157 | 1,018,000 |
2023/12/25 | 158 | 159 | 156 | 158 | 1,061,000 |
2023/12/22 | 157 | 160 | 157 | 158 | 1,229,300 |
2023/12/21 | 162 | 163 | 155 | 156 | 2,092,300 |
2023/12/20 | 168 | 170 | 163 | 163 | 1,449,300 |
2023/12/19 | 164 | 166 | 162 | 165 | 2,132,400 |
2023/12/18 | 169 | 170 | 163 | 165 | 2,235,700 |
2023/12/15 | 172 | 172 | 169 | 170 | 1,269,200 |
2023/12/14 | 175 | 179 | 171 | 172 | 1,525,100 |
2023/12/13 | 173 | 177 | 173 | 173 | 1,113,900 |
2023/12/12 | 179 | 179 | 173 | 173 | 1,423,500 |
2023/12/11 | 180 | 182 | 177 | 179 | 852,100 |
2023/12/08 | 179 | 183 | 176 | 177 | 1,390,400 |
2023/12/07 | 178 | 180 | 174 | 176 | 1,665,500 |
2023/12/06 | 179 | 181 | 178 | 179 | 1,054,300 |
2023/12/05 | 183 | 184 | 179 | 179 | 804,200 |
2023/12/04 | 180 | 186 | 180 | 182 | 1,291,600 |
2023/12/01 | 182 | 184 | 180 | 181 | 1,267,400 |
2023/11/30 | 187 | 190 | 186 | 187 | 2,165,900 |
2023/11/29 | 185 | 195 | 185 | 192 | 4,023,000 |
2023/11/28 | 172 | 183 | 172 | 182 | 3,057,000 |
2023/11/27 | 170 | 175 | 169 | 171 | 1,373,300 |
2023/11/24 | 169 | 171 | 167 | 168 | 1,300,800 |
2023/11/22 | 172 | 172 | 168 | 170 | 1,987,000 |
2023/11/21 | 176 | 176 | 172 | 173 | 924,800 |
2023/11/20 | 172 | 178 | 171 | 174 | 1,486,400 |
2023/11/17 | 171 | 172 | 169 | 172 | 1,214,600 |
2023/11/16 | 178 | 178 | 170 | 171 | 1,616,500 |
2023/11/15 | 175 | 182 | 172 | 178 | 1,773,300 |
2023/11/14 | 187 | 187 | 181 | 183 | 881,600 |
2023/11/13 | 188 | 191 | 185 | 187 | 1,023,100 |
2023/11/10 | 186 | 188 | 182 | 187 | 1,707,900 |
2023/11/09 | 178 | 185 | 176 | 183 | 1,740,700 |
2023/11/08 | 185 | 186 | 180 | 181 | 1,077,100 |
2023/11/07 | 182 | 186 | 181 | 185 | 924,900 |
2023/11/06 | 177 | 183 | 176 | 181 | 2,028,900 |
2023/11/02 | 171 | 176 | 171 | 174 | 1,290,700 |
2023/11/01 | 171 | 173 | 167 | 172 | 1,415,900 |
2023/10/31 | 172 | 172 | 167 | 171 | 1,758,700 |
2023/10/30 | 172 | 174 | 168 | 171 | 2,032,600 |
2023/10/27 | 176 | 178 | 173 | 175 | 1,258,100 |
2023/10/26 | 182 | 183 | 176 | 176 | 1,141,400 |
2023/10/25 | 177 | 185 | 176 | 182 | 1,788,900 |
2023/10/24 | 172 | 178 | 169 | 177 | 1,863,300 |
2023/10/23 | 173 | 175 | 169 | 170 | 1,428,500 |
2023/10/20 | 171 | 177 | 171 | 175 | 892,600 |
2023/10/19 | 173 | 178 | 172 | 174 | 874,300 |
2023/10/18 | 171 | 176 | 171 | 176 | 950,100 |
2023/10/17 | 168 | 172 | 167 | 171 | 1,025,100 |
2023/10/16 | 171 | 171 | 163 | 164 | 1,614,800 |
2023/10/13 | 177 | 177 | 173 | 173 | 1,168,200 |
2023/10/12 | 177 | 178 | 174 | 178 | 888,200 |
2023/10/11 | 177 | 180 | 175 | 177 | 793,100 |
2023/10/10 | 178 | 180 | 176 | 178 | 752,200 |
2023/10/06 | 175 | 179 | 175 | 177 | 948,400 |
2023/10/05 | 173 | 176 | 171 | 175 | 1,835,200 |
2023/10/04 | 175 | 176 | 172 | 172 | 1,950,800 |
2023/10/03 | 183 | 185 | 178 | 178 | 1,704,700 |
2023/10/02 | 196 | 196 | 185 | 185 | 1,301,500 |
2023/09/29 | 195 | 196 | 188 | 189 | 1,109,200 |
2023/09/28 | 199 | 200 | 194 | 195 | 1,138,400 |
2023/09/27 | 193 | 200 | 192 | 199 | 1,807,400 |
2023/09/26 | 193 | 195 | 191 | 191 | 407,600 |
2023/09/25 | 192 | 197 | 192 | 195 | 798,600 |
2023/09/22 | 186 | 194 | 185 | 193 | 684,100 |
2023/09/21 | 192 | 192 | 187 | 188 | 640,200 |
2023/09/20 | 193 | 196 | 191 | 191 | 1,058,900 |
2023/09/19 | 196 | 198 | 190 | 192 | 2,091,800 |
2023/09/15 | 186 | 206 | 186 | 201 | 5,617,700 |
2023/09/14 | 188 | 189 | 186 | 187 | 835,200 |
2023/09/13 | 187 | 189 | 185 | 187 | 943,400 |
2023/09/12 | 187 | 189 | 186 | 186 | 614,800 |
2023/09/11 | 184 | 186 | 183 | 185 | 569,300 |
2023/09/08 | 181 | 187 | 181 | 186 | 1,353,000 |
2023/09/07 | 184 | 186 | 182 | 182 | 1,273,100 |
2023/09/06 | 185 | 187 | 184 | 185 | 849,600 |
2023/09/05 | 185 | 189 | 184 | 184 | 1,090,600 |
2023/09/04 | 187 | 189 | 185 | 185 | 1,580,000 |
2023/09/01 | 186 | 189 | 185 | 188 | 550,200 |
2023/08/31 | 190 | 191 | 187 | 187 | 785,300 |
2023/08/30 | 189 | 190 | 188 | 189 | 567,400 |
2023/08/29 | 187 | 192 | 187 | 190 | 793,300 |
2023/08/28 | 186 | 189 | 186 | 189 | 901,700 |
2023/08/25 | 181 | 185 | 180 | 184 | 762,700 |
2023/08/24 | 186 | 187 | 183 | 184 | 661,200 |
2023/08/23 | 185 | 186 | 184 | 186 | 433,300 |
2023/08/22 | 185 | 188 | 184 | 185 | 1,153,500 |
2023/08/21 | 177 | 187 | 176 | 186 | 1,212,100 |
2023/08/18 | 180 | 182 | 175 | 177 | 2,010,600 |
2023/08/17 | 184 | 185 | 181 | 183 | 1,350,100 |
2023/08/16 | 190 | 192 | 185 | 185 | 2,230,800 |
2023/08/15 | 193 | 194 | 189 | 193 | 2,406,500 |
2023/08/14 | 208 | 208 | 193 | 194 | 3,572,800 |
2023/08/10 | 210 | 213 | 207 | 212 | 1,334,900 |
2023/08/09 | 208 | 212 | 207 | 211 | 954,800 |
2023/08/08 | 209 | 213 | 207 | 211 | 1,196,800 |
2023/08/07 | 203 | 209 | 201 | 207 | 992,100 |
2023/08/04 | 203 | 207 | 202 | 205 | 1,146,600 |
2023/08/03 | 210 | 210 | 203 | 204 | 1,998,800 |
2023/08/02 | 210 | 215 | 210 | 211 | 1,838,800 |
2023/08/01 | 218 | 219 | 210 | 211 | 2,447,600 |
2023/07/31 | 212 | 220 | 210 | 216 | 3,816,200 |
2023/07/28 | 219 | 219 | 207 | 212 | 7,479,000 |
2023/07/27 | 217 | 227 | 215 | 222 | 16,913,400 |
2023/07/26 | 216 | 224 | 200 | 218 | 34,792,700 |
2023/07/25 | 193 | 193 | 191 | 192 | 576,200 |
2023/07/24 | 193 | 194 | 191 | 192 | 520,700 |
2023/07/21 | 192 | 192 | 190 | 192 | 616,800 |
2023/07/20 | 193 | 196 | 192 | 194 | 647,200 |
2023/07/19 | 191 | 193 | 190 | 193 | 641,100 |
2023/07/18 | 191 | 192 | 188 | 189 | 907,500 |
2023/07/14 | 193 | 194 | 189 | 189 | 665,300 |
2023/07/13 | 191 | 193 | 189 | 192 | 562,800 |
2023/07/12 | 194 | 194 | 190 | 191 | 446,300 |
2023/07/11 | 194 | 195 | 191 | 192 | 555,000 |
2023/07/10 | 192 | 194 | 190 | 192 | 1,032,100 |
2023/07/07 | 189 | 195 | 188 | 193 | 996,100 |
2023/07/06 | 192 | 192 | 188 | 190 | 1,397,700 |
2023/07/05 | 196 | 196 | 191 | 192 | 1,211,700 |
2023/07/04 | 196 | 198 | 195 | 196 | 719,100 |
2023/07/03 | 199 | 200 | 198 | 198 | 530,900 |
2023/06/30 | 200 | 200 | 197 | 199 | 879,500 |
2023/06/29 | 201 | 203 | 198 | 201 | 835,000 |
2023/06/28 | 197 | 200 | 196 | 200 | 655,100 |
2023/06/27 | 196 | 197 | 192 | 195 | 1,467,200 |
2023/06/26 | 201 | 202 | 197 | 198 | 1,517,600 |
2023/06/23 | 207 | 207 | 201 | 203 | 1,181,500 |
2023/06/22 | 204 | 209 | 203 | 205 | 1,302,400 |
2023/06/21 | 204 | 206 | 203 | 205 | 921,700 |
2023/06/20 | 203 | 206 | 202 | 205 | 1,213,900 |
2023/06/19 | 200 | 203 | 198 | 202 | 1,364,100 |
2023/06/16 | 200 | 202 | 198 | 201 | 1,755,900 |
2023/06/15 | 197 | 201 | 196 | 200 | 1,950,600 |
2023/06/14 | 201 | 202 | 198 | 198 | 1,551,500 |
2023/06/13 | 208 | 208 | 201 | 201 | 1,421,400 |
2023/06/12 | 204 | 209 | 204 | 207 | 978,500 |
2023/06/09 | 206 | 207 | 204 | 204 | 917,400 |
2023/06/08 | 207 | 210 | 202 | 202 | 1,121,100 |
2023/06/07 | 208 | 212 | 205 | 209 | 1,366,600 |
2023/06/06 | 206 | 212 | 206 | 208 | 1,038,700 |
2023/06/05 | 204 | 207 | 203 | 206 | 673,000 |
2023/06/02 | 201 | 204 | 201 | 202 | 920,000 |
2023/06/01 | 200 | 206 | 199 | 202 | 1,063,500 |
2023/05/31 | 201 | 205 | 199 | 199 | 1,574,400 |
2023/05/30 | 193 | 203 | 192 | 201 | 1,399,800 |
2023/05/29 | 194 | 196 | 189 | 194 | 1,324,400 |
2023/05/26 | 183 | 194 | 183 | 192 | 1,835,400 |
2023/05/25 | 192 | 192 | 183 | 184 | 2,462,700 |
2023/05/24 | 198 | 199 | 191 | 192 | 2,040,700 |
2023/05/23 | 210 | 212 | 200 | 201 | 1,829,900 |
2023/05/22 | 209 | 212 | 206 | 208 | 1,025,500 |
2023/05/19 | 210 | 212 | 208 | 211 | 814,000 |
2023/05/18 | 218 | 220 | 209 | 209 | 1,242,800 |
2023/05/17 | 219 | 219 | 215 | 215 | 1,175,500 |
2023/05/16 | 220 | 224 | 215 | 221 | 1,127,100 |
2023/05/15 | 228 | 228 | 223 | 223 | 749,800 |
2023/05/12 | 225 | 228 | 224 | 226 | 785,300 |
2023/05/11 | 228 | 232 | 228 | 229 | 667,800 |
2023/05/10 | 232 | 233 | 226 | 226 | 736,500 |
2023/05/09 | 235 | 237 | 232 | 232 | 761,400 |
2023/05/08 | 234 | 237 | 232 | 235 | 793,800 |
2023/05/02 | 228 | 234 | 227 | 234 | 1,163,800 |
2023/05/01 | 229 | 232 | 227 | 229 | 1,198,600 |
2023/04/28 | 225 | 228 | 224 | 228 | 921,900 |
2023/04/27 | 219 | 224 | 219 | 222 | 475,600 |
2023/04/26 | 223 | 223 | 217 | 221 | 927,400 |
2023/04/25 | 223 | 226 | 222 | 226 | 833,000 |
2023/04/24 | 218 | 226 | 218 | 224 | 1,331,500 |
2023/04/21 | 218 | 218 | 214 | 216 | 864,900 |
2023/04/20 | 219 | 221 | 217 | 218 | 785,300 |
2023/04/19 | 220 | 221 | 218 | 221 | 682,700 |
2023/04/18 | 218 | 221 | 217 | 220 | 734,700 |
2023/04/17 | 219 | 222 | 216 | 217 | 543,200 |
2023/04/14 | 215 | 218 | 215 | 218 | 1,038,000 |
2023/04/13 | 212 | 213 | 210 | 211 | 754,400 |
2023/04/12 | 215 | 216 | 213 | 213 | 506,900 |
2023/04/11 | 213 | 216 | 213 | 216 | 808,800 |
2023/04/10 | 213 | 218 | 212 | 214 | 802,600 |
2023/04/07 | 214 | 215 | 211 | 212 | 493,100 |
2023/04/06 | 215 | 218 | 213 | 214 | 959,900 |
2023/04/05 | 222 | 222 | 217 | 217 | 651,500 |
2023/04/04 | 225 | 225 | 219 | 220 | 766,500 |
2023/04/03 | 222 | 226 | 220 | 223 | 828,500 |
2023/03/31 | 218 | 221 | 216 | 219 | 820,400 |
2023/03/30 | 212 | 217 | 211 | 214 | 957,000 |
2023/03/29 | 207 | 211 | 207 | 211 | 919,100 |
2023/03/28 | 210 | 212 | 207 | 208 | 676,200 |
2023/03/27 | 209 | 214 | 208 | 213 | 717,300 |
2023/03/24 | 209 | 210 | 203 | 209 | 812,900 |
2023/03/23 | 207 | 211 | 205 | 209 | 900,000 |
2023/03/22 | 215 | 218 | 210 | 211 | 819,000 |
2023/03/20 | 223 | 225 | 212 | 212 | 1,634,800 |
2023/03/17 | 218 | 227 | 218 | 226 | 1,739,500 |
2023/03/16 | 222 | 222 | 215 | 218 | 1,448,800 |
2023/03/15 | 231 | 232 | 225 | 225 | 986,900 |
2023/03/14 | 227 | 233 | 226 | 228 | 1,471,800 |
2023/03/13 | 230 | 232 | 226 | 231 | 1,033,300 |
2023/03/10 | 234 | 237 | 230 | 233 | 1,218,200 |
2023/03/09 | 234 | 239 | 233 | 236 | 1,014,500 |
2023/03/08 | 231 | 235 | 230 | 232 | 1,349,300 |
2023/03/07 | 231 | 236 | 230 | 233 | 1,784,800 |
2023/03/06 | 225 | 234 | 223 | 233 | 1,823,600 |
2023/03/03 | 224 | 225 | 221 | 222 | 1,002,900 |
2023/03/02 | 224 | 226 | 222 | 225 | 841,900 |
2023/03/01 | 229 | 230 | 223 | 224 | 1,135,200 |
2023/02/28 | 225 | 230 | 221 | 230 | 1,558,200 |
2023/02/27 | 233 | 234 | 223 | 224 | 2,226,500 |
2023/02/24 | 230 | 238 | 229 | 236 | 1,174,900 |
2023/02/22 | 229 | 235 | 226 | 230 | 1,066,400 |
2023/02/21 | 233 | 235 | 230 | 230 | 1,036,900 |
2023/02/20 | 236 | 237 | 228 | 234 | 1,320,000 |
2023/02/17 | 233 | 242 | 229 | 236 | 2,983,400 |
2023/02/16 | 221 | 235 | 221 | 232 | 3,899,600 |
2023/02/15 | 218 | 227 | 212 | 220 | 5,602,300 |
2023/02/14 | 264 | 269 | 263 | 265 | 821,800 |
2023/02/13 | 265 | 267 | 262 | 263 | 943,900 |
2023/02/10 | 270 | 270 | 264 | 265 | 2,077,400 |
2023/02/09 | 277 | 278 | 267 | 270 | 2,925,400 |
2023/02/08 | 281 | 282 | 278 | 279 | 1,275,800 |
2023/02/07 | 285 | 285 | 280 | 283 | 1,149,200 |
2023/02/06 | 286 | 290 | 284 | 287 | 1,137,200 |
2023/02/03 | 282 | 286 | 277 | 286 | 1,084,400 |
2023/02/02 | 289 | 291 | 282 | 283 | 1,730,100 |
2023/02/01 | 290 | 294 | 288 | 288 | 1,414,600 |
2023/01/31 | 298 | 298 | 287 | 289 | 2,145,100 |
2023/01/30 | 296 | 301 | 293 | 295 | 1,550,000 |
2023/01/27 | 301 | 302 | 294 | 298 | 1,431,400 |
2023/01/26 | 302 | 303 | 297 | 301 | 2,226,300 |
2023/01/25 | 306 | 313 | 301 | 303 | 2,119,500 |
2023/01/24 | 310 | 319 | 307 | 309 | 5,069,000 |
2023/01/23 | 293 | 310 | 292 | 305 | 3,750,500 |
2023/01/20 | 292 | 293 | 284 | 291 | 1,953,900 |
2023/01/19 | 297 | 298 | 291 | 294 | 1,830,700 |
2023/01/18 | 294 | 302 | 291 | 300 | 1,840,100 |
2023/01/17 | 301 | 301 | 293 | 294 | 2,012,200 |
2023/01/16 | 303 | 311 | 300 | 302 | 2,515,000 |
2023/01/13 | 304 | 308 | 301 | 302 | 1,888,600 |
2023/01/12 | 304 | 308 | 301 | 307 | 1,517,800 |
2023/01/11 | 308 | 308 | 299 | 304 | 2,108,600 |
2023/01/10 | 308 | 314 | 302 | 306 | 2,670,100 |
2023/01/06 | 291 | 309 | 285 | 304 | 4,540,400 |
2023/01/05 | 299 | 304 | 287 | 291 | 3,336,300 |
2023/01/04 | 305 | 313 | 291 | 297 | 4,998,600 |