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
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
2023/07/03 21,640 22,620 21,540 21,800 4,385,400
2023/06/30 21,040 21,050 20,200 20,870 3,694,100
2023/06/29 20,800 21,630 20,460 21,120 5,290,900
2023/06/28 20,420 21,170 20,030 20,300 6,364,700
2023/06/27 20,200 20,940 19,110 19,460 5,497,100
2023/06/26 22,050 22,060 18,830 20,190 8,098,700
2023/06/23 22,220 24,320 20,220 22,490 10,147,500
2023/06/22 26,800 27,350 22,720 22,720 6,537,100
2023/06/21 26,790 28,330 26,780 27,720 5,896,200
2023/06/20 24,060 26,980 24,050 26,830 8,011,500
2023/06/19 23,100 24,800 22,950 24,240 4,768,300
2023/06/16 25,700 25,920 23,720 24,200 7,365,000
2023/06/15 23,230 25,820 23,130 25,410 7,614,200
2023/06/14 25,000 25,040 22,100 23,540 7,745,700
2023/06/13 22,050 23,840 21,910 23,620 6,021,400
2023/06/12 20,130 20,920 19,970 20,880 5,095,800
2023/06/09 18,430 19,990 18,310 19,990 4,777,300
2023/06/08 17,780 18,360 17,580 17,870 2,870,300
2023/06/07 19,050 19,090 17,800 18,090 3,494,700
2023/06/06 18,670 19,270 18,420 18,900 3,867,500
2023/06/05 18,000 18,980 17,750 18,730 3,947,200
2023/06/02 18,500 18,710 17,520 17,720 4,667,500
2023/06/01 16,360 18,340 16,310 18,190 5,499,200
2023/05/31 16,920 17,600 16,020 16,760 7,400,600
2023/05/30 15,500 17,120 15,280 17,080 3,326,200
2023/05/29 15,380 16,120 15,360 15,550 2,690,600
2023/05/26 14,900 15,040 14,580 14,640 1,875,900
2023/05/25 14,310 14,680 14,250 14,530 2,290,500
2023/05/24 12,980 14,100 12,930 13,900 2,596,000
2023/05/23 13,490 13,530 13,120 13,160 1,800,300
2023/05/22 12,630 13,280 12,570 13,260 1,462,100
2023/05/19 12,680 12,700 12,400 12,630 1,060,900
2023/05/18 12,470 12,690 12,160 12,500 1,746,400
2023/05/17 11,740 12,320 11,710 12,090 1,615,600
2023/05/16 11,990 12,130 11,860 12,040 981,100
2023/05/15 11,540 11,820 11,470 11,810 716,100
2023/05/12 11,380 11,640 11,250 11,440 869,600
2023/05/11 11,720 11,810 11,380 11,480 844,300
2023/05/10 12,050 12,090 11,550 11,650 879,500
2023/05/09 12,100 12,140 11,770 11,820 979,500
2023/05/08 11,400 12,080 11,400 12,070 2,098,500
2023/05/02 10,860 11,320 10,720 11,290 1,201,700
2023/05/01 11,310 11,730 10,470 10,840 2,085,300
2023/04/28 11,400 11,440 11,010 11,260 1,214,000
2023/04/27 10,850 11,280 10,650 11,220 1,684,200
2023/04/26 10,800 10,990 10,670 10,870 762,900
2023/04/25 11,250 11,430 10,910 10,970 1,060,600
2023/04/24 11,550 11,620 11,170 11,230 821,700
2023/04/21 11,500 11,620 11,150 11,380 1,461,800
2023/04/20 11,040 11,690 10,880 11,570 2,199,800
2023/04/19 10,500 11,090 10,490 10,970 2,020,000
2023/04/18 10,110 10,680 10,090 10,480 2,676,500
2023/04/17 9,800 9,900 9,690 9,890 643,300
2023/04/14 9,650 9,760 9,480 9,740 555,900
2023/04/13 9,600 9,720 9,520 9,590 444,300
2023/04/12 9,550 9,690 9,390 9,670 636,900
2023/04/11 9,520 9,670 9,420 9,670 767,000
2023/04/10 9,140 9,350 9,090 9,310 591,900
2023/04/07 9,200 9,290 8,950 9,070 673,200
2023/04/06 9,140 9,400 9,110 9,230 640,800
2023/04/05 8,950 9,370 8,810 9,290 1,116,200
2023/04/04 9,800 9,810 9,210 9,240 1,615,300
2023/04/03 9,780 9,900 9,680 9,880 658,000
2023/03/31 9,800 9,870 9,600 9,730 800,900
2023/03/30 9,680 9,970 9,570 9,610 972,900
2023/03/29 9,570 9,780 9,480 9,780 628,000
2023/03/28 9,700 9,750 9,560 9,690 575,300
2023/03/27 9,710 9,830 9,530 9,780 1,034,200
2023/03/24 10,270 10,300 9,810 9,860 1,336,100
2023/03/23 9,990 10,370 9,920 10,320 944,900
2023/03/22 9,980 10,110 9,920 10,000 608,700
2023/03/20 10,500 10,520 9,830 9,880 1,182,100
2023/03/17 9,950 10,390 9,920 10,390 1,294,200
2023/03/16 9,640 9,900 9,410 9,800 966,400
2023/03/15 10,090 10,110 9,710 9,780 961,400
2023/03/14 10,200 10,240 9,890 9,940 1,435,200
2023/03/13 10,080 10,260 9,890 10,250 1,245,900
2023/03/10 10,000 10,180 9,930 10,040 1,385,400
2023/03/09 9,850 10,090 9,780 9,890 1,628,300
2023/03/08 9,650 9,970 9,510 9,610 1,408,500
2023/03/07 9,500 9,720 9,380 9,640 731,300
2023/03/06 9,600 9,600 9,360 9,480 891,400
2023/03/03 9,720 9,770 9,520 9,530 1,213,100
2023/03/02 9,750 9,870 9,380 9,420 1,494,900
2023/03/01 9,800 9,830 9,490 9,800 1,858,100
2023/02/28 8,990 9,620 8,990 9,610 3,341,100
2023/02/27 8,450 8,870 8,320 8,870 1,125,200
2023/02/24 8,410 8,570 8,400 8,470 804,600
2023/02/22 8,150 8,320 8,140 8,290 471,800
2023/02/21 8,380 8,420 8,220 8,240 436,400
2023/02/20 8,210 8,390 8,210 8,290 463,100
2023/02/17 8,350 8,370 8,180 8,260 680,900
2023/02/16 8,440 8,650 8,380 8,420 694,400
2023/02/15 8,610 8,740 8,390 8,440 857,600
2023/02/14 8,500 8,620 8,400 8,430 635,600
2023/02/13 8,390 8,530 8,320 8,380 639,100
2023/02/10 8,860 8,880 8,390 8,450 1,420,600
2023/02/09 8,730 8,820 8,570 8,780 1,230,900
2023/02/08 8,500 8,880 8,450 8,860 1,728,600
2023/02/07 8,180 8,520 8,120 8,330 898,700
2023/02/06 8,350 8,480 8,180 8,260 1,101,000
2023/02/03 8,530 8,530 8,280 8,420 914,300
2023/02/02 8,730 8,760 8,380 8,510 1,297,700
2023/02/01 8,420 8,640 8,420 8,570 1,642,700
2023/01/31 7,990 8,490 7,700 8,300 3,731,200
2023/01/30 7,730 7,920 7,680 7,900 1,495,300
2023/01/27 7,920 7,960 7,670 7,720 1,168,900
2023/01/26 8,010 8,100 7,780 7,870 1,595,900
2023/01/25 7,450 8,020 7,380 7,940 1,935,000
2023/01/24 7,600 7,760 7,520 7,530 1,450,300
2023/01/23 7,550 7,640 7,410 7,510 1,280,800
2023/01/20 7,240 7,470 7,130 7,450 1,530,300
2023/01/19 7,030 7,260 6,970 7,220 1,465,200
2023/01/18 6,850 7,080 6,760 7,030 1,042,300
2023/01/17 6,760 7,060 6,730 6,860 1,177,900
2023/01/16 6,700 6,820 6,630 6,660 769,900
2023/01/13 6,800 7,060 6,680 6,800 1,430,000
2023/01/12 6,920 6,980 6,780 6,790 701,300
2023/01/11 6,900 6,990 6,810 6,880 1,322,900
2023/01/10 6,600 6,890 6,590 6,830 2,040,700
2023/01/06 6,040 6,280 5,950 6,280 929,000
2023/01/05 6,090 6,260 6,040 6,140 1,002,700
2023/01/04 5,750 6,070 5,720 6,000 891,400

このページの先頭へ