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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,800 | 5,960 | 5,700 | 5,800 | 835,700 |
| 2022/12/29 | 5,530 | 5,800 | 5,510 | 5,720 | 774,300 |
| 2022/12/28 | 5,550 | 5,620 | 5,360 | 5,580 | 803,100 |
| 2022/12/27 | 5,690 | 5,750 | 5,480 | 5,660 | 746,800 |
| 2022/12/26 | 5,650 | 5,750 | 5,550 | 5,620 | 501,200 |
| 2022/12/23 | 5,660 | 5,830 | 5,530 | 5,700 | 1,065,500 |
| 2022/12/22 | 6,120 | 6,140 | 5,910 | 5,960 | 566,400 |
| 2022/12/21 | 6,060 | 6,210 | 5,900 | 6,070 | 906,400 |
| 2022/12/20 | 6,300 | 6,530 | 6,080 | 6,200 | 961,100 |
| 2022/12/19 | 6,540 | 6,580 | 6,350 | 6,390 | 458,700 |
| 2022/12/16 | 6,490 | 6,650 | 6,430 | 6,600 | 999,800 |
| 2022/12/15 | 6,520 | 6,730 | 6,520 | 6,660 | 822,900 |
| 2022/12/14 | 6,330 | 6,650 | 6,320 | 6,650 | 1,119,000 |
| 2022/12/13 | 6,440 | 6,450 | 6,210 | 6,240 | 780,600 |
| 2022/12/12 | 6,400 | 6,410 | 6,230 | 6,380 | 584,600 |
| 2022/12/09 | 6,270 | 6,550 | 6,250 | 6,450 | 864,300 |
| 2022/12/08 | 6,150 | 6,270 | 6,080 | 6,180 | 694,000 |
| 2022/12/07 | 6,400 | 6,430 | 6,060 | 6,240 | 1,479,400 |
| 2022/12/06 | 6,440 | 6,580 | 6,350 | 6,500 | 996,800 |
| 2022/12/05 | 6,660 | 6,810 | 6,470 | 6,500 | 862,400 |
| 2022/12/02 | 6,850 | 6,900 | 6,690 | 6,720 | 773,300 |
| 2022/12/01 | 6,890 | 7,040 | 6,810 | 6,950 | 1,457,000 |
| 2022/11/30 | 6,800 | 6,830 | 6,510 | 6,670 | 1,289,700 |
| 2022/11/29 | 6,700 | 6,930 | 6,670 | 6,870 | 3,818,400 |
| 2022/11/28 | 7,070 | 7,070 | 6,720 | 6,810 | 1,036,200 |
| 2022/11/25 | 7,050 | 7,100 | 6,870 | 6,980 | 1,193,600 |
| 2022/11/24 | 6,740 | 7,180 | 6,730 | 7,080 | 1,887,800 |
| 2022/11/22 | 6,840 | 6,900 | 6,570 | 6,670 | 1,167,900 |
| 2022/11/21 | 7,030 | 7,040 | 6,740 | 6,900 | 1,078,600 |
| 2022/11/18 | 6,860 | 7,100 | 6,730 | 6,870 | 2,256,400 |
| 2022/11/17 | 6,650 | 6,930 | 6,640 | 6,770 | 2,126,500 |
| 2022/11/16 | 6,530 | 6,900 | 6,460 | 6,830 | 3,335,200 |
| 2022/11/15 | 6,130 | 6,440 | 6,080 | 6,440 | 2,348,200 |
| 2022/11/14 | 6,000 | 6,170 | 5,770 | 6,050 | 1,763,100 |
| 2022/11/11 | 6,140 | 6,150 | 5,730 | 5,730 | 1,394,100 |
| 2022/11/10 | 5,400 | 5,980 | 5,380 | 5,900 | 1,770,200 |
| 2022/11/09 | 5,760 | 5,820 | 5,500 | 5,510 | 1,065,200 |
| 2022/11/08 | 5,900 | 5,950 | 5,510 | 5,680 | 1,886,400 |
| 2022/11/07 | 6,290 | 6,300 | 5,850 | 5,900 | 1,887,500 |
| 2022/11/04 | 5,800 | 6,040 | 5,720 | 6,020 | 1,749,100 |
| 2022/11/02 | 5,700 | 5,890 | 5,550 | 5,770 | 1,562,500 |
| 2022/11/01 | 5,380 | 5,750 | 5,330 | 5,650 | 2,218,800 |
| 2022/10/31 | 5,010 | 5,380 | 5,000 | 5,300 | 2,822,300 |
| 2022/10/28 | 5,140 | 5,240 | 4,965 | 5,110 | 1,642,400 |
| 2022/10/27 | 4,890 | 5,260 | 4,860 | 5,170 | 1,662,700 |
| 2022/10/26 | 5,000 | 5,040 | 4,820 | 4,865 | 1,405,100 |
| 2022/10/25 | 5,010 | 5,030 | 4,725 | 4,980 | 2,094,000 |
| 2022/10/24 | 5,120 | 5,260 | 4,890 | 4,940 | 2,463,000 |
| 2022/10/21 | 4,800 | 5,120 | 4,730 | 4,965 | 3,305,500 |
| 2022/10/20 | 4,630 | 4,910 | 4,620 | 4,745 | 2,486,900 |
| 2022/10/19 | 4,770 | 4,840 | 4,650 | 4,700 | 1,980,100 |
| 2022/10/18 | 4,570 | 4,810 | 4,290 | 4,775 | 4,987,100 |
| 2022/10/17 | 4,420 | 4,785 | 4,385 | 4,430 | 4,615,900 |
| 2022/10/14 | 4,335 | 4,420 | 4,200 | 4,420 | 2,839,100 |
| 2022/10/13 | 4,185 | 4,325 | 3,975 | 4,195 | 5,588,100 |
| 2022/10/12 | 3,835 | 4,200 | 3,690 | 4,200 | 12,725,800 |