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
2025/08/15 2,986 3,035 2,957 2,969 16,613,400
2025/08/14 3,131 3,132 2,941 2,947 17,751,900
2025/08/13 3,100 3,228 3,078 3,217 20,003,400
2025/08/12 2,950 3,114 2,927 3,026 23,027,700
2025/08/08 2,911 2,924 2,854 2,912 17,629,400
2025/08/07 2,726 2,935 2,718 2,884 29,563,500
2025/08/06 2,880 2,917 2,776 2,776 22,221,600
2025/08/05 2,930 3,008 2,828 2,930 40,064,100
2025/08/04 2,731 2,942 2,712 2,920 39,378,800
2025/08/01 2,680 2,799 2,513 2,786 48,251,100
2025/07/31 2,892 2,947 2,876 2,905 15,520,900
2025/07/30 2,830 2,877 2,813 2,850 10,217,600
2025/07/29 2,900 2,910 2,787 2,809 15,825,700
2025/07/28 2,848 2,918 2,823 2,909 12,849,800
2025/07/25 2,857 2,894 2,814 2,866 15,018,900
2025/07/24 2,810 2,900 2,785 2,852 19,815,000
2025/07/23 2,800 2,809 2,674 2,773 14,128,500
2025/07/22 2,735 2,768 2,694 2,756 11,823,500
2025/07/18 2,698 2,739 2,659 2,721 15,516,900
2025/07/17 2,555 2,794 2,533 2,729 23,951,600
2025/07/16 2,615 2,631 2,563 2,564 11,972,200
2025/07/15 2,564 2,605 2,537 2,600 11,318,700
2025/07/14 2,597 2,615 2,545 2,575 11,197,700
2025/07/11 2,695 2,699 2,591 2,603 11,887,400
2025/07/10 2,593 2,679 2,565 2,670 18,454,300
2025/07/09 2,670 2,672 2,527 2,579 17,994,700
2025/07/08 2,641 2,705 2,620 2,641 15,241,400
2025/07/07 2,678 2,713 2,616 2,637 12,926,400
2025/07/04 2,794 2,797 2,670 2,678 15,922,000
2025/07/03 2,709 2,793 2,687 2,758 18,255,600
2025/07/02 2,631 2,724 2,598 2,672 21,714,800
2025/07/01 2,722 2,802 2,661 2,745 21,879,600
2025/06/30 2,806 2,890 2,723 2,776 29,754,100
2025/06/27 2,828 2,854 2,755 2,780 19,185,100
2025/06/26 2,780 2,862 2,767 2,796 23,658,600
2025/06/25 2,785 2,809 2,703 2,748 20,095,700
2025/06/24 2,815 2,819 2,655 2,744 28,012,800
2025/06/23 2,601 2,782 2,559 2,778 22,562,400
2025/06/20 2,673 2,850 2,648 2,683 30,735,400
2025/06/19 2,604 2,715 2,588 2,672 19,057,200
2025/06/18 2,567 2,622 2,535 2,594 14,341,500
2025/06/17 2,519 2,625 2,502 2,605 21,696,800
2025/06/16 2,425 2,557 2,425 2,493 16,732,300
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

このページの先頭へ