ソシオネクスト(6526)の株価時系列情報
ソシオネクスト(6526)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,504 | 2,552 | 2,416 | 2,441 | 14,991,500 |
| 2025/06/12 | 2,448 | 2,573 | 2,446 | 2,502 | 25,731,600 |
| 2025/06/11 | 2,352 | 2,464 | 2,337 | 2,464 | 16,113,300 |
| 2025/06/10 | 2,365 | 2,379 | 2,307 | 2,319 | 13,526,800 |
| 2025/06/09 | 2,205 | 2,357 | 2,197 | 2,332 | 16,000,000 |
| 2025/06/06 | 2,235 | 2,248 | 2,166 | 2,173 | 7,442,600 |
| 2025/06/05 | 2,262 | 2,306 | 2,226 | 2,234 | 10,328,300 |
| 2025/06/04 | 2,230 | 2,237 | 2,177 | 2,230 | 12,036,500 |
| 2025/06/03 | 2,102 | 2,336 | 2,100 | 2,231 | 23,616,900 |
| 2025/06/02 | 2,100 | 2,105 | 2,050 | 2,075 | 4,890,300 |
| 2025/05/30 | 2,132 | 2,178 | 2,117 | 2,143 | 7,560,000 |
| 2025/05/29 | 2,211 | 2,226 | 2,143 | 2,164 | 10,014,300 |
| 2025/05/28 | 2,098 | 2,191 | 2,062 | 2,161 | 12,931,700 |
| 2025/05/27 | 2,053 | 2,070 | 2,017 | 2,064 | 6,417,600 |
| 2025/05/26 | 2,028 | 2,081 | 1,995 | 2,062 | 9,566,600 |
| 2025/05/23 | 2,000 | 2,044 | 1,959 | 1,988 | 11,555,000 |
| 2025/05/22 | 1,870 | 2,067 | 1,864 | 2,030 | 19,143,700 |
| 2025/05/21 | 1,890 | 1,960 | 1,890 | 1,918 | 12,262,500 |
| 2025/05/20 | 1,849 | 1,898 | 1,822 | 1,822 | 5,156,000 |
| 2025/05/19 | 1,801 | 1,840 | 1,797 | 1,809 | 3,449,200 |
| 2025/05/16 | 1,848 | 1,852 | 1,819 | 1,829 | 4,533,400 |
| 2025/05/15 | 1,872 | 1,937 | 1,871 | 1,873 | 4,888,400 |
| 2025/05/14 | 1,900 | 1,962 | 1,896 | 1,912 | 7,762,000 |
| 2025/05/13 | 1,862 | 1,928 | 1,851 | 1,860 | 10,642,700 |
| 2025/05/12 | 1,747 | 1,774 | 1,721 | 1,774 | 4,524,800 |
| 2025/05/09 | 1,687 | 1,736 | 1,660 | 1,710 | 8,136,200 |
| 2025/05/08 | 1,660 | 1,699 | 1,629 | 1,647 | 6,161,100 |
| 2025/05/07 | 1,598 | 1,651 | 1,592 | 1,626 | 5,952,800 |
| 2025/05/02 | 1,647 | 1,692 | 1,605 | 1,607 | 11,581,500 |
| 2025/05/01 | 1,547 | 1,640 | 1,541 | 1,615 | 11,643,900 |
| 2025/04/30 | 1,533 | 1,600 | 1,491 | 1,533 | 15,075,900 |
| 2025/04/28 | 1,526 | 1,535 | 1,473 | 1,486 | 5,194,100 |
| 2025/04/25 | 1,486 | 1,527 | 1,472 | 1,511 | 5,834,000 |
| 2025/04/24 | 1,470 | 1,476 | 1,439 | 1,439 | 5,153,400 |
| 2025/04/23 | 1,450 | 1,450 | 1,407 | 1,416 | 3,950,900 |
| 2025/04/22 | 1,422 | 1,429 | 1,404 | 1,405 | 2,176,200 |
| 2025/04/21 | 1,428 | 1,435 | 1,407 | 1,427 | 2,620,900 |
| 2025/04/18 | 1,450 | 1,464 | 1,429 | 1,443 | 2,647,300 |
| 2025/04/17 | 1,430 | 1,452 | 1,415 | 1,450 | 4,303,600 |
| 2025/04/16 | 1,490 | 1,504 | 1,403 | 1,429 | 5,773,100 |
| 2025/04/15 | 1,543 | 1,555 | 1,514 | 1,522 | 3,546,100 |
| 2025/04/14 | 1,595 | 1,602 | 1,535 | 1,535 | 3,924,800 |
| 2025/04/11 | 1,472 | 1,556 | 1,462 | 1,536 | 5,917,800 |
| 2025/04/10 | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 |
| 2025/04/09 | 1,399 | 1,414 | 1,359 | 1,393 | 5,859,500 |
| 2025/04/08 | 1,431 | 1,514 | 1,430 | 1,470 | 5,865,100 |
| 2025/04/07 | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 |
| 2025/04/04 | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 |
| 2025/04/03 | 1,618 | 1,705 | 1,618 | 1,674 | 5,305,100 |
| 2025/04/02 | 1,783 | 1,788 | 1,748 | 1,769 | 3,375,100 |
| 2025/04/01 | 1,776 | 1,787 | 1,756 | 1,768 | 4,004,000 |
| 2025/03/31 | 1,879 | 1,883 | 1,782 | 1,785 | 8,447,700 |
| 2025/03/28 | 1,997 | 2,018 | 1,938 | 1,958 | 5,246,600 |
| 2025/03/27 | 2,015 | 2,050 | 2,006 | 2,020 | 4,357,600 |
| 2025/03/26 | 2,062 | 2,090 | 2,028 | 2,040 | 4,015,800 |
| 2025/03/25 | 2,091 | 2,092 | 2,033 | 2,039 | 2,953,900 |
| 2025/03/24 | 2,071 | 2,075 | 2,044 | 2,054 | 2,299,000 |
| 2025/03/21 | 2,092 | 2,092 | 2,053 | 2,068 | 3,768,600 |
| 2025/03/19 | 2,164 | 2,179 | 2,109 | 2,111 | 4,279,000 |
| 2025/03/18 | 2,102 | 2,198 | 2,100 | 2,180 | 7,174,200 |
| 2025/03/17 | 2,085 | 2,105 | 2,061 | 2,069 | 4,009,400 |
| 2025/03/14 | 2,015 | 2,047 | 1,998 | 2,035 | 4,805,100 |
| 2025/03/13 | 2,062 | 2,099 | 2,007 | 2,007 | 6,683,400 |
| 2025/03/12 | 2,065 | 2,080 | 2,008 | 2,014 | 5,781,700 |
| 2025/03/11 | 2,025 | 2,071 | 1,979 | 2,067 | 7,397,700 |
| 2025/03/10 | 2,047 | 2,115 | 2,035 | 2,082 | 6,143,200 |
| 2025/03/07 | 2,063 | 2,107 | 2,026 | 2,036 | 6,030,500 |
| 2025/03/06 | 2,135 | 2,153 | 2,079 | 2,103 | 6,416,900 |
| 2025/03/05 | 2,008 | 2,154 | 2,007 | 2,109 | 11,742,800 |
| 2025/03/04 | 2,033 | 2,047 | 1,923 | 1,992 | 11,462,700 |
| 2025/03/03 | 2,208 | 2,212 | 2,082 | 2,083 | 8,350,800 |
| 2025/02/28 | 2,200 | 2,242 | 2,116 | 2,154 | 15,424,400 |
| 2025/02/27 | 2,080 | 2,323 | 2,078 | 2,300 | 22,536,900 |
| 2025/02/26 | 2,000 | 2,059 | 1,996 | 2,041 | 4,207,200 |
| 2025/02/25 | 2,004 | 2,068 | 1,984 | 2,024 | 3,921,800 |
| 2025/02/21 | 2,083 | 2,106 | 2,066 | 2,069 | 3,679,400 |
| 2025/02/20 | 2,010 | 2,097 | 2,010 | 2,089 | 5,784,700 |
| 2025/02/19 | 2,015 | 2,027 | 1,981 | 2,025 | 3,923,800 |
| 2025/02/18 | 1,997 | 2,055 | 1,994 | 2,020 | 3,730,600 |
| 2025/02/17 | 2,045 | 2,049 | 1,997 | 1,997 | 3,350,500 |
| 2025/02/14 | 2,064 | 2,087 | 2,035 | 2,042 | 4,101,800 |
| 2025/02/13 | 2,073 | 2,110 | 2,061 | 2,064 | 4,966,000 |
| 2025/02/12 | 2,097 | 2,109 | 2,028 | 2,056 | 6,448,900 |
| 2025/02/10 | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 |
| 2025/02/07 | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 |
| 2025/02/06 | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 |
| 2025/02/05 | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 |
| 2025/02/04 | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 |
| 2025/02/03 | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 |
| 2025/01/31 | 2,465 | 2,468 | 2,409 | 2,436 | 4,639,600 |
| 2025/01/30 | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 |
| 2025/01/29 | 2,457 | 2,457 | 2,376 | 2,427 | 4,805,500 |
| 2025/01/28 | 2,435 | 2,492 | 2,403 | 2,412 | 7,698,300 |
| 2025/01/27 | 2,621 | 2,633 | 2,565 | 2,585 | 3,904,500 |
| 2025/01/24 | 2,720 | 2,755 | 2,624 | 2,624 | 6,288,300 |
| 2025/01/23 | 2,750 | 2,773 | 2,689 | 2,709 | 5,765,900 |
| 2025/01/22 | 2,688 | 2,710 | 2,638 | 2,710 | 6,247,200 |
| 2025/01/21 | 2,600 | 2,664 | 2,552 | 2,652 | 5,297,200 |
| 2025/01/20 | 2,521 | 2,583 | 2,491 | 2,577 | 4,699,800 |
| 2025/01/17 | 2,524 | 2,553 | 2,468 | 2,502 | 5,001,100 |
| 2025/01/16 | 2,570 | 2,591 | 2,516 | 2,555 | 4,382,000 |
| 2025/01/15 | 2,621 | 2,627 | 2,515 | 2,520 | 4,604,400 |
| 2025/01/14 | 2,699 | 2,700 | 2,563 | 2,606 | 6,427,500 |
| 2025/01/10 | 2,762 | 2,818 | 2,724 | 2,734 | 6,463,000 |
| 2025/01/09 | 2,781 | 2,810 | 2,718 | 2,766 | 7,268,500 |
| 2025/01/08 | 2,675 | 2,799 | 2,653 | 2,797 | 7,671,800 |
| 2025/01/07 | 2,670 | 2,789 | 2,635 | 2,717 | 9,858,200 |
| 2025/01/06 | 2,581 | 2,626 | 2,554 | 2,574 | 6,532,500 |
| 2024/12/30 | 2,613 | 2,628 | 2,513 | 2,531 | 7,327,900 |
| 2024/12/27 | 2,587 | 2,729 | 2,581 | 2,654 | 10,928,300 |
| 2024/12/26 | 2,570 | 2,588 | 2,537 | 2,537 | 4,787,300 |
| 2024/12/25 | 2,653 | 2,676 | 2,574 | 2,594 | 3,413,700 |
| 2024/12/24 | 2,719 | 2,722 | 2,628 | 2,630 | 4,951,100 |
| 2024/12/23 | 2,694 | 2,724 | 2,669 | 2,697 | 5,588,800 |
| 2024/12/20 | 2,789 | 2,798 | 2,644 | 2,644 | 8,501,200 |
| 2024/12/19 | 2,711 | 2,795 | 2,710 | 2,763 | 8,333,900 |
| 2024/12/18 | 2,849 | 2,925 | 2,809 | 2,861 | 10,563,500 |
| 2024/12/17 | 2,850 | 2,943 | 2,841 | 2,905 | 17,263,800 |
| 2024/12/16 | 2,635 | 2,870 | 2,604 | 2,817 | 21,673,100 |
| 2024/12/13 | 2,575 | 2,628 | 2,565 | 2,606 | 6,253,600 |
| 2024/12/12 | 2,639 | 2,665 | 2,562 | 2,562 | 6,643,500 |
| 2024/12/11 | 2,493 | 2,566 | 2,469 | 2,556 | 4,372,500 |
| 2024/12/10 | 2,498 | 2,538 | 2,476 | 2,520 | 5,317,000 |
| 2024/12/09 | 2,490 | 2,502 | 2,439 | 2,490 | 4,523,100 |
| 2024/12/06 | 2,425 | 2,489 | 2,373 | 2,470 | 6,482,700 |
| 2024/12/05 | 2,479 | 2,504 | 2,423 | 2,448 | 4,323,900 |
| 2024/12/04 | 2,462 | 2,489 | 2,405 | 2,429 | 4,267,000 |
| 2024/12/03 | 2,500 | 2,520 | 2,436 | 2,451 | 7,485,600 |
| 2024/12/02 | 2,438 | 2,488 | 2,407 | 2,479 | 5,615,200 |
| 2024/11/29 | 2,419 | 2,458 | 2,366 | 2,415 | 5,178,000 |
| 2024/11/28 | 2,310 | 2,495 | 2,294 | 2,450 | 10,984,200 |
| 2024/11/27 | 2,316 | 2,353 | 2,284 | 2,343 | 4,309,200 |
| 2024/11/26 | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 |
| 2024/11/25 | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 |
| 2024/11/22 | 2,363 | 2,395 | 2,347 | 2,360 | 4,427,400 |
| 2024/11/21 | 2,397 | 2,425 | 2,329 | 2,358 | 5,591,500 |
| 2024/11/20 | 2,403 | 2,458 | 2,403 | 2,427 | 4,678,400 |
| 2024/11/19 | 2,380 | 2,422 | 2,359 | 2,403 | 6,518,400 |
| 2024/11/18 | 2,370 | 2,467 | 2,336 | 2,346 | 7,184,300 |
| 2024/11/15 | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 |
| 2024/11/14 | 2,535 | 2,554 | 2,439 | 2,447 | 5,566,100 |
| 2024/11/13 | 2,580 | 2,585 | 2,518 | 2,545 | 4,400,800 |
| 2024/11/12 | 2,571 | 2,637 | 2,552 | 2,577 | 7,702,100 |
| 2024/11/11 | 2,650 | 2,678 | 2,527 | 2,560 | 8,804,000 |
| 2024/11/08 | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 |
| 2024/11/07 | 2,638 | 2,705 | 2,552 | 2,656 | 10,151,800 |
| 2024/11/06 | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 |
| 2024/11/05 | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 |
| 2024/11/01 | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 |
| 2024/10/31 | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 |
| 2024/10/30 | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 |
| 2024/10/29 | 2,816 | 2,885 | 2,816 | 2,858 | 4,141,100 |
| 2024/10/28 | 2,731 | 2,873 | 2,715 | 2,854 | 6,275,900 |
| 2024/10/25 | 2,724 | 2,745 | 2,697 | 2,731 | 4,710,400 |
| 2024/10/24 | 2,722 | 2,789 | 2,715 | 2,752 | 5,566,800 |
| 2024/10/23 | 2,844 | 2,891 | 2,761 | 2,769 | 7,968,300 |
| 2024/10/22 | 2,921 | 2,956 | 2,858 | 2,874 | 6,587,700 |
| 2024/10/21 | 2,932 | 2,980 | 2,854 | 2,962 | 7,213,100 |
| 2024/10/18 | 2,880 | 2,918 | 2,829 | 2,882 | 7,820,400 |
| 2024/10/17 | 2,840 | 2,880 | 2,801 | 2,826 | 5,567,400 |
| 2024/10/16 | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 |
| 2024/10/15 | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 |
| 2024/10/11 | 2,834 | 2,850 | 2,793 | 2,804 | 3,943,800 |
| 2024/10/10 | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 |
| 2024/10/09 | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 |
| 2024/10/08 | 2,856 | 2,863 | 2,792 | 2,828 | 4,438,200 |
| 2024/10/07 | 2,969 | 3,000 | 2,868 | 2,868 | 5,369,600 |
| 2024/10/04 | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 |
| 2024/10/03 | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 |
| 2024/10/02 | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 |
| 2024/10/01 | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 |
| 2024/09/30 | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 |
| 2024/09/27 | 3,069 | 3,108 | 2,985 | 3,098 | 9,295,800 |
| 2024/09/26 | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 |
| 2024/09/25 | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 |
| 2024/09/24 | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 |
| 2024/09/20 | 2,882 | 2,982 | 2,879 | 2,956 | 9,351,100 |
| 2024/09/19 | 2,780 | 2,839 | 2,758 | 2,805 | 8,373,600 |
| 2024/09/18 | 2,830 | 2,830 | 2,732 | 2,739 | 7,274,000 |
| 2024/09/17 | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 |
| 2024/09/13 | 2,885 | 2,999 | 2,875 | 2,884 | 10,451,000 |
| 2024/09/12 | 2,864 | 2,926 | 2,822 | 2,883 | 8,047,600 |
| 2024/09/11 | 2,735 | 2,827 | 2,697 | 2,740 | 8,892,300 |
| 2024/09/10 | 2,739 | 2,815 | 2,690 | 2,755 | 7,775,400 |
| 2024/09/09 | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 |
| 2024/09/06 | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 |
| 2024/09/05 | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 |
| 2024/09/04 | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 |
| 2024/09/03 | 3,198 | 3,203 | 3,073 | 3,122 | 5,798,500 |
| 2024/09/02 | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 |
| 2024/08/30 | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 |
| 2024/08/29 | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 |
| 2024/08/28 | 3,147 | 3,187 | 3,128 | 3,178 | 4,400,100 |
| 2024/08/27 | 3,073 | 3,162 | 3,073 | 3,147 | 4,905,000 |
| 2024/08/26 | 3,119 | 3,135 | 3,081 | 3,110 | 4,604,000 |
| 2024/08/23 | 3,169 | 3,194 | 3,110 | 3,157 | 6,422,300 |
| 2024/08/22 | 3,242 | 3,309 | 3,202 | 3,214 | 8,001,800 |
| 2024/08/21 | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 |
| 2024/08/20 | 3,239 | 3,282 | 3,208 | 3,252 | 8,061,500 |
| 2024/08/19 | 3,247 | 3,288 | 3,146 | 3,186 | 11,737,900 |