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 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 |
| 2024/04/24 | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 |
| 2024/04/23 | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 |
| 2024/04/22 | 4,090 | 4,146 | 3,935 | 4,108 | 33,076,400 |
| 2024/04/19 | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 |
| 2024/04/18 | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 |
| 2024/04/17 | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 |
| 2024/04/16 | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 |
| 2024/04/15 | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 |
| 2024/04/12 | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 |
| 2024/04/11 | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 |
| 2024/04/10 | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 |
| 2024/04/09 | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 |
| 2024/04/08 | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 |
| 2024/04/05 | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 |
| 2024/04/04 | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 |
| 2024/04/03 | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 |
| 2024/04/02 | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 |
| 2024/04/01 | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 |
| 2024/03/29 | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 |
| 2024/03/28 | 4,233 | 4,277 | 4,082 | 4,102 | 13,875,600 |
| 2024/03/27 | 4,380 | 4,525 | 4,242 | 4,277 | 23,259,100 |
| 2024/03/26 | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 |
| 2024/03/25 | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 |
| 2024/03/22 | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 |
| 2024/03/21 | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 |
| 2024/03/19 | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 |
| 2024/03/18 | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 |
| 2024/03/15 | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 |
| 2024/03/14 | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 |
| 2024/03/13 | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 |
| 2024/03/12 | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 |
| 2024/03/11 | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 |
| 2024/03/08 | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 |
| 2024/03/07 | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 |
| 2024/03/06 | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 |
| 2024/03/05 | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 |
| 2024/03/04 | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 |
| 2024/03/01 | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 |
| 2024/02/29 | 3,809 | 3,881 | 3,755 | 3,843 | 9,065,300 |
| 2024/02/28 | 3,901 | 3,974 | 3,873 | 3,879 | 8,000,400 |
| 2024/02/27 | 3,979 | 4,010 | 3,893 | 3,954 | 10,664,000 |
| 2024/02/26 | 4,100 | 4,105 | 3,974 | 3,988 | 16,225,400 |
| 2024/02/22 | 4,127 | 4,137 | 3,851 | 4,056 | 30,400,100 |
| 2024/02/21 | 3,741 | 3,923 | 3,706 | 3,847 | 14,024,000 |
| 2024/02/20 | 3,810 | 3,881 | 3,780 | 3,811 | 12,464,300 |
| 2024/02/19 | 3,928 | 4,018 | 3,822 | 3,842 | 16,595,500 |
| 2024/02/16 | 4,065 | 4,381 | 3,856 | 3,998 | 49,147,500 |
| 2024/02/15 | 3,950 | 4,054 | 3,941 | 3,989 | 27,592,000 |
| 2024/02/14 | 3,698 | 3,909 | 3,668 | 3,900 | 23,324,000 |
| 2024/02/13 | 3,660 | 3,775 | 3,630 | 3,768 | 22,317,200 |
| 2024/02/09 | 3,600 | 3,648 | 3,470 | 3,577 | 21,727,000 |
| 2024/02/08 | 3,739 | 3,754 | 3,617 | 3,629 | 17,282,900 |
| 2024/02/07 | 3,715 | 3,731 | 3,658 | 3,673 | 12,887,100 |
| 2024/02/06 | 3,712 | 3,784 | 3,654 | 3,755 | 19,704,500 |
| 2024/02/05 | 3,826 | 3,883 | 3,640 | 3,698 | 29,192,000 |
| 2024/02/02 | 3,469 | 3,779 | 3,449 | 3,713 | 43,987,800 |
| 2024/02/01 | 3,403 | 3,475 | 3,360 | 3,425 | 19,595,500 |
| 2024/01/31 | 3,161 | 3,432 | 3,151 | 3,432 | 37,772,100 |
| 2024/01/30 | 3,236 | 3,298 | 3,212 | 3,231 | 13,853,700 |
| 2024/01/29 | 3,300 | 3,353 | 3,188 | 3,204 | 18,374,300 |
| 2024/01/26 | 3,349 | 3,473 | 3,262 | 3,294 | 23,920,600 |
| 2024/01/25 | 3,451 | 3,494 | 3,377 | 3,433 | 29,086,100 |
| 2024/01/24 | 3,238 | 3,385 | 3,169 | 3,381 | 28,396,400 |
| 2024/01/23 | 3,180 | 3,325 | 3,128 | 3,208 | 39,018,800 |
| 2024/01/22 | 3,012 | 3,192 | 2,992 | 3,158 | 30,945,600 |
| 2024/01/19 | 2,995 | 3,030 | 2,912 | 2,955 | 17,747,500 |
| 2024/01/18 | 2,841 | 2,944 | 2,831 | 2,931 | 16,395,900 |
| 2024/01/17 | 2,940 | 2,975 | 2,825 | 2,828 | 18,039,800 |
| 2024/01/16 | 2,821 | 2,933 | 2,775 | 2,877 | 18,759,500 |
| 2024/01/15 | 2,705 | 2,818 | 2,668 | 2,818 | 9,198,000 |
| 2024/01/12 | 2,745 | 2,768 | 2,663 | 2,735 | 9,617,400 |
| 2024/01/11 | 2,845 | 2,845 | 2,727 | 2,760 | 13,016,700 |
| 2024/01/10 | 2,803 | 2,888 | 2,750 | 2,798 | 20,710,300 |
| 2024/01/09 | 2,760 | 2,829 | 2,730 | 2,775 | 20,219,700 |
| 2024/01/05 | 2,729 | 2,835 | 2,651 | 2,660 | 25,680,900 |
| 2024/01/04 | 2,500 | 2,737 | 2,415 | 2,735 | 27,151,800 |
| 2023/12/29 | 2,408 | 2,650 | 2,390 | 2,560 | 24,048,500 |
| 2023/12/28 | 2,508 | 2,509 | 2,400 | 2,422 | 8,107,500 |
| 2023/12/28 | 1 -> 5.00 分割 | ||||
| 2023/12/27 | 12,225 | 12,575 | 12,040 | 12,350 | 3,308,100 |
| 2023/12/26 | 11,580 | 12,090 | 11,525 | 11,625 | 1,818,300 |
| 2023/12/25 | 11,330 | 11,560 | 11,210 | 11,380 | 1,334,600 |
| 2023/12/22 | 11,605 | 11,665 | 11,205 | 11,205 | 1,474,500 |
| 2023/12/21 | 11,485 | 11,525 | 11,185 | 11,510 | 1,979,600 |
| 2023/12/20 | 11,710 | 12,225 | 11,505 | 11,840 | 2,201,200 |
| 2023/12/19 | 11,500 | 11,735 | 11,335 | 11,640 | 1,443,600 |
| 2023/12/18 | 11,175 | 11,530 | 10,945 | 11,460 | 1,660,200 |
| 2023/12/15 | 11,280 | 11,380 | 10,990 | 11,140 | 2,773,600 |
| 2023/12/14 | 12,090 | 12,165 | 11,355 | 11,375 | 2,451,400 |
| 2023/12/13 | 12,000 | 12,170 | 11,945 | 11,985 | 1,741,500 |
| 2023/12/12 | 12,410 | 12,430 | 11,820 | 11,905 | 1,718,300 |
| 2023/12/11 | 12,500 | 12,615 | 12,170 | 12,265 | 958,100 |
| 2023/12/08 | 12,210 | 12,470 | 12,045 | 12,220 | 1,387,000 |
| 2023/12/07 | 12,250 | 12,420 | 12,165 | 12,300 | 993,600 |
| 2023/12/06 | 12,135 | 12,720 | 12,105 | 12,615 | 1,742,500 |
| 2023/12/05 | 12,200 | 12,295 | 12,000 | 12,045 | 1,625,600 |
| 2023/12/04 | 12,410 | 12,700 | 12,220 | 12,385 | 1,988,600 |
| 2023/12/01 | 13,145 | 13,155 | 12,475 | 12,565 | 2,735,200 |
| 2023/11/30 | 13,110 | 13,250 | 12,985 | 13,250 | 1,392,800 |
| 2023/11/29 | 13,275 | 13,445 | 13,130 | 13,190 | 1,396,800 |
| 2023/11/28 | 13,780 | 13,780 | 13,390 | 13,400 | 1,657,500 |
| 2023/11/27 | 13,885 | 13,940 | 13,750 | 13,750 | 973,800 |
| 2023/11/24 | 14,350 | 14,350 | 13,800 | 13,805 | 2,025,200 |
| 2023/11/22 | 14,580 | 14,620 | 14,260 | 14,275 | 1,998,200 |
| 2023/11/21 | 14,745 | 14,845 | 14,360 | 14,825 | 1,858,500 |
| 2023/11/20 | 14,950 | 14,955 | 14,430 | 14,590 | 1,665,500 |
| 2023/11/17 | 14,050 | 14,855 | 13,940 | 14,805 | 2,491,000 |
| 2023/11/16 | 14,120 | 14,340 | 13,995 | 14,055 | 956,900 |
| 2023/11/15 | 14,025 | 14,400 | 14,020 | 14,185 | 2,015,800 |
| 2023/11/14 | 13,980 | 14,060 | 13,730 | 13,740 | 1,306,600 |
| 2023/11/13 | 14,180 | 14,315 | 13,860 | 13,990 | 1,646,400 |
| 2023/11/10 | 13,680 | 13,890 | 13,385 | 13,835 | 1,917,300 |
| 2023/11/09 | 14,000 | 14,295 | 13,820 | 13,820 | 1,494,800 |
| 2023/11/08 | 14,250 | 14,420 | 13,850 | 13,890 | 1,548,000 |
| 2023/11/07 | 14,240 | 14,370 | 13,980 | 14,020 | 1,529,700 |
| 2023/11/06 | 14,820 | 14,920 | 14,230 | 14,315 | 2,821,700 |
| 2023/11/02 | 13,710 | 14,480 | 13,530 | 14,390 | 4,411,600 |
| 2023/11/01 | 13,955 | 14,770 | 13,435 | 13,480 | 5,414,100 |
| 2023/10/31 | 14,715 | 14,820 | 14,215 | 14,420 | 2,050,300 |
| 2023/10/30 | 14,750 | 15,080 | 14,630 | 14,730 | 1,003,100 |
| 2023/10/27 | 14,820 | 14,950 | 14,510 | 14,890 | 1,387,300 |
| 2023/10/26 | 14,500 | 15,180 | 14,500 | 14,700 | 1,757,300 |
| 2023/10/25 | 15,120 | 15,540 | 15,030 | 15,080 | 2,523,600 |
| 2023/10/24 | 14,800 | 15,040 | 14,300 | 14,770 | 2,396,000 |
| 2023/10/23 | 14,730 | 14,900 | 14,230 | 14,310 | 1,413,700 |
| 2023/10/20 | 14,490 | 14,950 | 14,470 | 14,830 | 1,806,000 |
| 2023/10/19 | 15,300 | 15,400 | 14,740 | 14,880 | 3,919,500 |
| 2023/10/18 | 13,910 | 16,300 | 13,880 | 15,910 | 6,517,300 |
| 2023/10/17 | 14,350 | 14,410 | 14,050 | 14,110 | 861,300 |
| 2023/10/16 | 13,920 | 14,030 | 13,620 | 13,830 | 1,316,100 |
| 2023/10/13 | 14,910 | 14,990 | 14,500 | 14,520 | 1,281,900 |
| 2023/10/12 | 14,330 | 15,180 | 14,200 | 15,090 | 1,936,800 |
| 2023/10/11 | 14,260 | 14,350 | 14,010 | 14,030 | 746,200 |
| 2023/10/10 | 13,760 | 14,150 | 13,690 | 14,040 | 903,500 |
| 2023/10/06 | 13,960 | 14,070 | 13,610 | 13,630 | 1,085,100 |
| 2023/10/05 | 13,750 | 14,140 | 13,610 | 14,020 | 1,266,900 |
| 2023/10/04 | 13,900 | 13,900 | 13,480 | 13,480 | 1,805,300 |
| 2023/10/03 | 14,650 | 14,770 | 14,250 | 14,300 | 920,900 |
| 2023/10/02 | 14,870 | 14,990 | 14,550 | 14,590 | 1,152,800 |
| 2023/09/29 | 14,880 | 15,140 | 14,690 | 14,780 | 1,408,600 |
| 2023/09/28 | 14,420 | 14,780 | 14,330 | 14,640 | 1,095,500 |
| 2023/09/27 | 14,250 | 14,510 | 14,170 | 14,360 | 818,200 |
| 2023/09/26 | 14,700 | 14,790 | 14,300 | 14,380 | 962,500 |
| 2023/09/25 | 14,690 | 14,800 | 14,420 | 14,720 | 1,120,500 |
| 2023/09/22 | 14,430 | 14,760 | 14,230 | 14,600 | 1,453,500 |
| 2023/09/21 | 14,760 | 14,890 | 14,630 | 14,690 | 1,040,300 |
| 2023/09/20 | 14,800 | 15,130 | 14,760 | 15,110 | 1,343,400 |
| 2023/09/19 | 15,220 | 15,350 | 14,700 | 14,830 | 1,855,700 |
| 2023/09/15 | 16,010 | 16,010 | 15,400 | 15,510 | 1,956,000 |
| 2023/09/14 | 15,800 | 16,070 | 15,690 | 15,910 | 1,441,500 |
| 2023/09/13 | 15,100 | 15,720 | 15,080 | 15,400 | 1,290,400 |
| 2023/09/12 | 15,710 | 15,750 | 15,160 | 15,290 | 1,462,500 |
| 2023/09/11 | 15,660 | 15,860 | 15,370 | 15,490 | 1,402,200 |
| 2023/09/08 | 15,710 | 15,930 | 15,640 | 15,780 | 1,420,700 |
| 2023/09/07 | 16,200 | 16,240 | 15,680 | 15,780 | 2,228,400 |
| 2023/09/06 | 16,690 | 16,900 | 16,280 | 16,310 | 2,492,700 |
| 2023/09/05 | 16,710 | 16,730 | 16,140 | 16,370 | 3,451,400 |
| 2023/09/04 | 17,650 | 17,670 | 17,340 | 17,360 | 1,392,400 |
| 2023/09/01 | 17,960 | 17,980 | 17,520 | 17,570 | 2,056,000 |
| 2023/08/31 | 17,350 | 18,130 | 17,300 | 18,050 | 2,879,500 |
| 2023/08/30 | 17,330 | 17,520 | 17,040 | 17,460 | 2,282,700 |
| 2023/08/29 | 17,120 | 17,240 | 16,800 | 16,930 | 1,816,000 |
| 2023/08/28 | 16,390 | 17,190 | 16,220 | 17,000 | 2,693,200 |
| 2023/08/25 | 16,690 | 16,840 | 16,050 | 16,180 | 2,622,700 |
| 2023/08/24 | 18,070 | 18,190 | 17,060 | 17,090 | 3,542,400 |
| 2023/08/23 | 17,020 | 17,690 | 16,920 | 17,500 | 2,073,000 |
| 2023/08/22 | 17,320 | 17,490 | 16,960 | 17,300 | 2,807,700 |
| 2023/08/21 | 16,360 | 16,940 | 16,180 | 16,790 | 2,106,700 |
| 2023/08/18 | 15,800 | 16,620 | 15,680 | 16,370 | 2,741,300 |
| 2023/08/17 | 16,310 | 16,350 | 15,980 | 16,120 | 2,091,800 |
| 2023/08/16 | 16,440 | 16,720 | 16,180 | 16,570 | 2,187,800 |
| 2023/08/15 | 17,180 | 17,580 | 16,610 | 16,620 | 3,257,900 |
| 2023/08/14 | 16,950 | 17,170 | 16,560 | 16,670 | 1,875,800 |
| 2023/08/10 | 17,210 | 17,330 | 16,830 | 17,100 | 3,065,500 |
| 2023/08/09 | 17,010 | 17,870 | 16,930 | 17,750 | 2,969,600 |
| 2023/08/08 | 18,370 | 18,500 | 17,290 | 17,410 | 3,953,300 |
| 2023/08/07 | 18,120 | 18,360 | 17,850 | 18,150 | 3,372,000 |
| 2023/08/04 | 18,750 | 19,480 | 18,170 | 18,300 | 6,605,900 |
| 2023/08/03 | 18,120 | 19,020 | 17,730 | 18,660 | 6,550,300 |
| 2023/08/02 | 19,050 | 19,360 | 18,200 | 18,630 | 7,731,200 |
| 2023/08/01 | 17,340 | 19,340 | 16,780 | 19,060 | 12,119,300 |
| 2023/07/31 | 16,310 | 17,730 | 16,130 | 16,820 | 9,392,400 |
| 2023/07/28 | 15,550 | 16,070 | 14,970 | 15,370 | 3,546,700 |
| 2023/07/27 | 15,270 | 15,700 | 15,180 | 15,700 | 2,134,700 |
| 2023/07/26 | 15,680 | 15,950 | 15,360 | 15,670 | 3,732,000 |
| 2023/07/25 | 14,730 | 15,660 | 14,460 | 15,520 | 3,768,900 |
| 2023/07/24 | 14,440 | 14,820 | 14,140 | 14,600 | 2,626,000 |
| 2023/07/21 | 14,380 | 14,530 | 14,110 | 14,240 | 2,580,000 |
| 2023/07/20 | 14,910 | 14,990 | 14,360 | 14,790 | 3,988,900 |
| 2023/07/19 | 15,230 | 15,450 | 14,850 | 15,090 | 2,999,500 |
| 2023/07/18 | 16,000 | 16,170 | 14,780 | 15,090 | 6,254,500 |
| 2023/07/14 | 16,600 | 16,870 | 15,520 | 15,520 | 9,004,200 |
| 2023/07/13 | 15,300 | 16,620 | 15,130 | 16,010 | 9,634,700 |
| 2023/07/12 | 15,000 | 15,940 | 14,970 | 15,000 | 9,112,000 |
| 2023/07/11 | 16,870 | 17,000 | 15,250 | 15,280 | 6,411,800 |
| 2023/07/10 | 17,460 | 18,240 | 16,010 | 16,470 | 6,295,600 |
| 2023/07/07 | 15,000 | 18,240 | 14,640 | 17,480 | 12,886,600 |
| 2023/07/06 | 16,950 | 16,950 | 16,950 | 16,950 | 137,800 |
| 2023/07/05 | 22,160 | 22,430 | 21,700 | 21,950 | 2,644,900 |
| 2023/07/04 | 21,470 | 22,200 | 21,310 | 22,200 | 2,962,500 |