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
2026/06/15 105 106 100 103 2,756,200
2026/06/12 107 108 102 105 1,194,900
2026/06/11 111 112 102 105 2,456,400
2026/06/10 112 112 110 111 966,300
2026/06/09 115 115 111 111 777,900
2026/06/08 114 115 112 114 1,046,500
2026/06/05 113 118 113 115 946,200
2026/06/04 111 115 110 111 1,218,200
2026/06/03 112 113 110 112 1,200,300
2026/06/02 114 115 111 112 1,816,200
2026/06/01 122 122 112 115 2,881,400
2026/05/29 122 124 120 120 986,300
2026/05/28 123 124 120 121 963,000
2026/05/27 126 127 122 123 1,032,600
2026/05/26 128 128 126 126 512,500
2026/05/25 132 132 126 128 982,000
2026/05/22 131 133 131 132 567,500
2026/05/21 130 133 130 132 553,600
2026/05/20 133 133 130 130 583,200
2026/05/19 130 133 130 133 1,011,800
2026/05/18 127 132 126 129 951,900
2026/05/15 130 132 128 129 704,800
2026/05/14 134 134 130 132 1,577,600
2026/05/13 132 134 131 134 714,100
2026/05/12 132 133 129 131 891,400
2026/05/11 132 133 129 129 888,000
2026/05/08 131 132 130 131 742,500
2026/05/07 130 130 127 129 927,100
2026/05/01 127 130 125 130 1,203,500
2026/04/30 126 127 125 125 654,200
2026/04/28 125 127 124 126 569,700
2026/04/27 126 126 124 125 456,800
2026/04/24 125 127 124 125 539,400
2026/04/23 129 129 125 125 714,700
2026/04/22 129 129 127 128 472,600
2026/04/21 130 130 127 127 559,100
2026/04/20 130 130 128 128 611,500
2026/04/17 130 130 128 129 613,300
2026/04/16 128 132 127 128 852,900
2026/04/15 126 128 124 126 704,200
2026/04/14 125 126 124 124 466,400
2026/04/13 123 125 122 125 739,700
2026/04/10 128 128 123 123 961,000
2026/04/09 129 130 126 126 715,900
2026/04/08 129 131 128 130 1,234,700
2026/04/07 128 129 126 128 708,500
2026/04/06 127 129 122 127 2,265,100
2026/04/03 125 128 125 127 864,000
2026/03/27 121 126 121 125 1,420,200
2026/03/26 126 126 122 122 731,100
2026/03/25 126 127 123 125 1,194,100
2026/03/24 123 125 121 125 1,179,900
2026/03/23 124 124 119 121 1,677,500
2026/03/19 125 127 123 123 3,752,200
2026/03/18 127 128 126 126 572,000
2026/03/17 126 128 125 127 1,177,200
2026/03/16 123 125 122 124 697,300
2026/03/13 121 124 121 123 727,500
2026/03/12 124 125 122 123 630,000
2026/03/11 125 126 124 125 785,600
2026/03/10 123 126 121 126 902,800
2026/03/09 121 123 120 123 1,088,000
2026/03/06 122 126 122 125 942,100
2026/03/05 126 128 123 125 1,466,400
2026/03/04 123 124 119 122 2,201,800
2026/03/03 127 127 124 124 1,455,000
2026/03/02 129 130 126 127 1,009,000
2026/02/27 130 133 129 131 1,119,400
2026/02/26 125 131 125 129 1,255,700
2026/02/25 128 131 124 125 1,662,400
2026/02/24 132 132 126 127 1,376,900
2026/02/20 135 135 129 131 2,026,400
2026/02/19 129 136 127 135 3,249,400
2026/02/18 126 129 124 126 3,094,500
2026/02/17 130 130 122 125 3,361,500
2026/02/16 134 134 131 131 1,014,500
2026/02/13 138 138 131 133 3,304,600
2026/02/12 152 152 145 146 1,695,400
2026/02/10 150 155 149 150 2,091,800
2026/02/09 149 149 145 147 916,800
2026/02/06 146 147 143 146 834,300
2026/02/05 145 150 145 147 1,274,000
2026/02/04 144 147 143 144 1,436,300
2026/02/03 145 145 143 144 671,000
2026/02/02 145 148 144 145 826,600
2026/01/30 147 148 142 144 1,469,500
2026/01/29 142 150 138 148 4,350,900
2026/01/28 137 153 137 139 5,314,300
2026/01/27 138 140 136 139 1,132,100
2026/01/26 141 142 138 139 2,124,800
2026/01/23 141 145 140 144 1,392,000
2026/01/22 142 142 140 141 1,527,100
2026/01/21 144 144 142 142 1,065,100
2026/01/20 146 147 145 146 488,200
2026/01/19 148 148 146 147 742,900
2026/01/16 150 151 148 149 1,062,200
2026/01/15 145 151 144 151 1,475,300
2026/01/14 144 146 142 145 1,011,100
2026/01/13 146 146 143 144 1,301,900
2026/01/09 146 147 143 144 2,103,400
2026/01/08 148 149 147 147 720,200
2026/01/07 148 149 147 148 747,300
2026/01/06 150 151 147 147 1,524,000
2026/01/05 153 154 148 149 1,355,900

このページの先頭へ