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

このページの先頭へ