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
2026/05/25 2,811 2,946 2,776 2,897 14,348,100
2026/05/22 2,737 2,855 2,680 2,724 13,823,800
2026/05/21 2,267 2,674 2,240 2,637 21,823,100
2026/05/20 2,256 2,290 2,162 2,217 6,237,300
2026/05/19 2,410 2,450 2,268 2,302 8,039,100
2026/05/18 2,480 2,516 2,361 2,392 9,340,100
2026/05/15 2,395 2,555 2,382 2,426 19,064,500
2026/05/14 2,236 2,332 2,193 2,295 8,108,000
2026/05/13 2,200 2,276 2,156 2,235 7,793,400
2026/05/12 2,393 2,410 2,243 2,265 11,250,500
2026/05/11 2,271 2,402 2,189 2,380 16,067,100
2026/05/08 2,055 2,279 1,982 2,204 15,929,300
2026/05/07 2,001 2,078 1,992 2,051 12,593,500
2026/05/01 1,832 1,948 1,812 1,928 9,573,400
2026/04/30 1,869 2,013 1,832 1,859 18,203,100
2026/04/28 2,065 2,067 1,983 2,010 9,324,000
2026/04/27 2,097 2,131 2,019 2,100 9,847,400
2026/04/24 2,066 2,070 1,996 2,047 9,891,200
2026/04/23 1,893 2,146 1,893 2,003 26,203,700
2026/04/22 1,851 1,885 1,807 1,870 4,881,200
2026/04/21 1,865 1,893 1,845 1,874 3,870,900
2026/04/20 1,819 1,862 1,796 1,843 4,248,000
2026/04/17 1,831 1,852 1,804 1,811 4,506,800
2026/04/16 1,869 1,879 1,838 1,854 4,903,300
2026/04/15 1,867 1,869 1,825 1,842 5,341,100
2026/04/14 1,827 1,875 1,813 1,830 4,728,400
2026/04/13 1,788 1,814 1,765 1,779 3,260,000
2026/04/10 1,829 1,835 1,785 1,801 4,768,200
2026/04/09 1,910 1,910 1,811 1,830 6,738,500
2026/04/08 1,945 1,957 1,906 1,931 5,808,000
2026/04/07 1,882 1,920 1,861 1,869 4,198,400
2026/04/06 1,874 1,905 1,861 1,867 3,747,100
2026/04/03 1,905 1,912 1,849 1,864 5,230,500
2026/03/27 1,987 2,062 1,937 2,037 9,862,500
2026/03/26 1,869 2,095 1,866 1,987 17,225,200
2026/03/25 1,814 1,925 1,809 1,866 6,120,400
2026/03/24 1,790 1,807 1,756 1,795 3,503,400
2026/03/23 1,700 1,773 1,696 1,745 4,944,200
2026/03/19 1,777 1,782 1,733 1,733 3,602,000
2026/03/18 1,782 1,812 1,763 1,812 3,291,200
2026/03/17 1,790 1,794 1,749 1,777 2,654,100
2026/03/16 1,765 1,804 1,735 1,772 3,187,900
2026/03/13 1,751 1,806 1,748 1,759 3,584,600
2026/03/12 1,790 1,812 1,772 1,788 3,305,300
2026/03/11 1,840 1,868 1,825 1,825 3,118,600
2026/03/10 1,796 1,825 1,785 1,814 4,403,400
2026/03/09 1,720 1,742 1,679 1,742 6,057,300
2026/03/06 1,819 1,855 1,809 1,832 3,256,400
2026/03/05 1,841 1,866 1,807 1,836 3,830,200
2026/03/04 1,846 1,861 1,743 1,775 6,284,200
2026/03/03 1,950 1,960 1,878 1,878 4,332,100
2026/03/02 1,986 1,997 1,935 1,939 4,191,900
2026/02/27 1,957 2,034 1,952 2,024 4,942,400
2026/02/26 2,030 2,062 1,997 2,047 4,090,200
2026/02/25 1,980 2,018 1,963 1,996 4,519,400
2026/02/24 1,933 1,983 1,925 1,946 3,821,200
2026/02/20 1,970 1,970 1,933 1,947 3,558,600
2026/02/19 2,052 2,055 1,981 1,983 4,736,100
2026/02/18 2,093 2,108 2,007 2,027 4,665,500
2026/02/17 2,065 2,093 2,027 2,093 3,388,300
2026/02/16 2,089 2,095 2,064 2,067 3,287,400
2026/02/13 2,023 2,136 2,016 2,093 7,210,500
2026/02/12 2,083 2,086 2,011 2,022 6,779,100
2026/02/10 2,107 2,126 2,096 2,107 3,841,200
2026/02/09 2,154 2,203 2,082 2,111 5,754,700
2026/02/06 2,058 2,081 2,031 2,054 4,140,100
2026/02/05 2,058 2,139 2,045 2,087 5,528,500
2026/02/04 2,073 2,090 2,045 2,067 4,302,800
2026/02/03 2,122 2,130 2,072 2,116 5,309,800
2026/02/02 2,118 2,171 2,026 2,087 10,985,800
2026/01/30 2,044 2,087 2,020 2,062 6,884,500
2026/01/29 2,082 2,097 2,035 2,043 4,970,200
2026/01/28 2,199 2,199 2,049 2,077 10,167,400
2026/01/27 2,235 2,262 2,207 2,242 3,487,800
2026/01/26 2,280 2,300 2,227 2,253 5,942,700
2026/01/23 2,347 2,388 2,318 2,374 3,593,100
2026/01/22 2,330 2,374 2,320 2,361 4,223,900
2026/01/21 2,259 2,302 2,238 2,294 2,912,200
2026/01/20 2,320 2,325 2,273 2,294 2,815,100
2026/01/19 2,305 2,327 2,246 2,315 3,896,300
2026/01/16 2,352 2,379 2,326 2,336 4,267,400
2026/01/15 2,328 2,347 2,282 2,336 4,575,700
2026/01/14 2,357 2,382 2,349 2,373 4,892,100
2026/01/13 2,379 2,379 2,317 2,341 5,025,800
2026/01/09 2,272 2,323 2,260 2,315 3,539,600
2026/01/08 2,290 2,316 2,261 2,267 3,184,700
2026/01/07 2,300 2,320 2,278 2,309 3,677,400
2026/01/06 2,303 2,385 2,300 2,301 5,885,800
2026/01/05 2,219 2,294 2,207 2,272 4,466,400
2025/12/30 2,163 2,199 2,159 2,190 2,571,500
2025/12/29 2,205 2,205 2,169 2,183 2,983,600
2025/12/26 2,219 2,223 2,192 2,201 3,485,600
2025/12/25 2,200 2,228 2,196 2,210 3,052,300
2025/12/24 2,189 2,218 2,168 2,199 5,217,500
2025/12/23 2,170 2,187 2,148 2,187 3,501,400
2025/12/22 2,185 2,207 2,146 2,194 4,076,100
2025/12/19 2,139 2,144 2,121 2,138 3,348,700
2025/12/18 2,116 2,150 2,112 2,132 2,960,700
2025/12/17 2,150 2,164 2,125 2,160 3,057,200
2025/12/16 2,180 2,217 2,145 2,149 4,534,100
2025/12/15 2,240 2,249 2,158 2,201 6,347,900
2025/12/12 2,344 2,344 2,256 2,290 5,422,200
2025/12/11 2,365 2,371 2,281 2,322 4,199,000
2025/12/10 2,354 2,388 2,310 2,318 4,604,200
2025/12/09 2,344 2,374 2,327 2,348 5,331,900
2025/12/08 2,320 2,359 2,285 2,358 4,271,900
2025/12/05 2,301 2,327 2,281 2,325 4,243,700
2025/12/04 2,239 2,328 2,198 2,319 6,823,300
2025/12/03 2,184 2,241 2,171 2,223 5,515,700
2025/12/02 2,239 2,239 2,138 2,143 5,759,400
2025/12/01 2,280 2,312 2,188 2,230 5,577,200
2025/11/28 2,255 2,265 2,205 2,226 4,961,600
2025/11/27 2,245 2,293 2,220 2,237 6,943,100
2025/11/26 2,076 2,218 2,045 2,209 9,548,000
2025/11/25 2,125 2,125 2,031 2,053 6,194,100
2025/11/21 2,093 2,132 2,055 2,073 7,766,700
2025/11/20 2,200 2,218 2,152 2,185 8,394,100
2025/11/19 2,126 2,134 2,034 2,127 8,390,700
2025/11/18 2,181 2,204 2,129 2,129 7,433,700
2025/11/17 2,253 2,276 2,183 2,206 8,423,600
2025/11/14 2,242 2,308 2,229 2,275 6,569,500
2025/11/13 2,312 2,358 2,287 2,330 6,812,200
2025/11/12 2,305 2,329 2,271 2,325 7,727,900
2025/11/11 2,368 2,372 2,302 2,327 9,119,200
2025/11/10 2,369 2,370 2,301 2,342 10,399,100
2025/11/07 2,300 2,387 2,250 2,376 18,988,700
2025/11/06 2,461 2,480 2,311 2,345 19,969,700
2025/11/05 2,681 2,682 2,425 2,446 29,126,000
2025/11/04 3,071 3,188 2,791 2,791 26,881,200
2025/10/31 3,251 3,491 3,191 3,491 32,817,300
2025/10/30 2,920 3,035 2,914 2,991 18,221,700
2025/10/29 2,938 2,953 2,888 2,909 11,162,300
2025/10/28 2,923 2,923 2,828 2,898 10,683,300
2025/10/27 2,886 2,952 2,860 2,926 12,950,000
2025/10/24 2,920 2,924 2,827 2,845 12,478,400
2025/10/23 2,884 3,038 2,875 2,883 14,213,900
2025/10/22 2,856 2,955 2,837 2,955 9,323,700
2025/10/21 2,945 2,990 2,898 2,918 12,704,800
2025/10/20 2,951 2,960 2,879 2,910 11,464,000
2025/10/17 2,941 2,975 2,867 2,905 13,749,500
2025/10/16 2,815 3,009 2,808 2,970 21,803,500
2025/10/15 2,693 2,760 2,667 2,750 9,739,100
2025/10/14 2,824 2,847 2,693 2,704 13,857,600
2025/10/10 2,908 3,024 2,829 2,874 19,011,000
2025/10/09 2,915 2,959 2,858 2,886 10,807,100
2025/10/08 2,797 2,937 2,754 2,880 13,849,600
2025/10/07 2,995 3,012 2,816 2,834 14,108,600
2025/10/06 2,819 2,968 2,802 2,912 21,066,600
2025/10/03 2,721 2,779 2,677 2,700 15,368,900
2025/10/02 2,783 2,825 2,652 2,671 14,261,700
2025/10/01 2,840 2,845 2,720 2,733 11,893,500
2025/09/30 2,837 2,914 2,786 2,790 17,400,400
2025/09/29 2,769 2,840 2,726 2,804 12,287,700
2025/09/26 2,875 2,915 2,803 2,816 14,501,400
2025/09/25 2,800 2,920 2,791 2,890 13,525,500
2025/09/24 2,969 3,002 2,810 2,850 22,953,600
2025/09/22 2,795 2,987 2,775 2,958 21,744,800
2025/09/19 2,898 2,916 2,692 2,754 16,981,900
2025/09/18 2,870 2,870 2,795 2,837 16,585,900
2025/09/17 2,988 3,010 2,823 2,843 15,383,900
2025/09/16 3,038 3,134 2,908 2,988 25,595,900
2025/09/12 2,836 2,939 2,802 2,926 19,585,500
2025/09/11 2,804 2,814 2,726 2,786 14,704,500
2025/09/10 2,811 2,811 2,745 2,776 9,755,400
2025/09/09 2,805 2,833 2,768 2,786 16,986,700
2025/09/08 2,653 2,838 2,641 2,811 23,674,600
2025/09/05 2,730 2,788 2,601 2,603 16,052,800
2025/09/04 2,721 2,735 2,636 2,680 16,252,400
2025/09/03 2,631 2,764 2,628 2,712 19,036,500
2025/09/02 2,706 2,742 2,650 2,673 13,569,100
2025/09/01 2,820 2,821 2,654 2,689 17,046,000
2025/08/29 2,919 3,005 2,870 2,870 17,476,400
2025/08/28 2,805 2,895 2,778 2,894 14,410,300
2025/08/27 2,859 2,878 2,825 2,834 12,252,300
2025/08/26 2,798 2,881 2,773 2,843 18,218,800
2025/08/25 2,786 2,850 2,766 2,801 17,999,000
2025/08/22 2,700 2,747 2,641 2,721 15,645,200
2025/08/21 2,793 2,814 2,688 2,690 14,303,500
2025/08/20 2,915 2,920 2,764 2,795 15,439,800
2025/08/19 2,940 3,042 2,924 3,015 14,964,400
2025/08/18 2,983 2,993 2,903 2,927 11,119,800
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

このページの先頭へ