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

ソノコム(7902)の株価時系列情報

ソノコム(7902)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
2026/08/27 1,122 1,139 1,122 1,136 4,800
2026/08/26 1,107 1,122 1,098 1,121 3,000
2026/08/25 1,098 1,101 1,098 1,101 300
2026/08/24 1,093 1,098 1,093 1,098 1,500
2026/08/21 1,080 1,100 1,080 1,100 2,400
2026/08/20 1,074 1,098 1,074 1,080 700
2026/08/19 1,101 1,123 1,068 1,074 2,700
2026/08/18 1,121 1,125 1,115 1,115 1,400
2026/08/17 1,093 1,109 1,093 1,109 1,400
2026/08/14 1,085 1,111 1,085 1,093 1,400
2026/08/13 1,084 1,097 1,080 1,085 2,100
2026/08/12 1,090 1,121 1,072 1,080 6,500
2026/08/10 1,140 1,140 1,110 1,120 3,800
2026/08/07 1,119 1,140 1,119 1,140 700
2026/08/06 1,131 1,150 1,131 1,131 500
2026/08/05 1,131 1,131 1,131 1,131 300
2026/08/04 1,150 1,150 1,120 1,134 700
2026/08/03 1,140 1,145 1,115 1,145 2,000
2026/07/31 1,131 1,141 1,131 1,140 3,000
2026/07/30 1,113 1,133 1,113 1,131 3,700
2026/07/29 1,134 1,134 1,082 1,083 900
2026/07/28 1,090 1,104 1,078 1,104 1,400
2026/07/27 1,079 1,105 1,079 1,104 1,100
2026/07/24 1,103 1,103 1,079 1,079 400
2026/07/23 1,135 1,136 1,105 1,108 1,400
2026/07/22 1,073 1,105 1,073 1,105 700
2026/07/21 1,100 1,109 1,072 1,072 2,400
2026/07/17 1,095 1,095 1,079 1,079 500
2026/07/16 1,108 1,114 1,102 1,111 1,100
2026/07/15 1,093 1,138 1,086 1,138 500
2026/07/14 1,110 1,140 1,110 1,123 1,600
2026/07/13 1,148 1,148 1,110 1,110 1,500
2026/07/10 1,112 1,140 1,112 1,140 500
2026/07/09 1,101 1,110 1,101 1,110 300
2026/07/08 1,111 1,130 1,100 1,130 1,700
2026/07/07 1,085 1,100 1,085 1,100 1,000
2026/07/06 1,081 1,130 1,081 1,085 5,800
2026/07/03 1,050 1,076 1,050 1,072 500
2026/07/02 1,047 1,051 1,047 1,051 1,000
2026/07/01 1,050 1,050 1,034 1,046 1,700
2026/06/30 1,110 1,110 1,050 1,050 1,800
2026/06/29 1,080 1,110 1,080 1,110 700
2026/06/26 1,110 1,115 1,070 1,070 2,600
2026/06/25 1,070 1,111 1,070 1,110 1,600
2026/06/24 1,065 1,065 1,059 1,059 700
2026/06/23 1,072 1,078 1,070 1,071 1,100
2026/06/22 1,073 1,085 1,073 1,085 1,300
2026/06/19 1,110 1,110 1,071 1,072 1,800
2026/06/18 1,074 1,110 1,074 1,110 3,900
2026/06/17 1,055 1,074 1,044 1,074 2,000
2026/06/16 1,036 1,050 1,033 1,050 3,200
2026/06/15 1,009 1,036 1,000 1,036 3,400
2026/06/12 1,000 1,014 986 996 1,300
2026/06/11 1,010 1,010 990 992 2,500
2026/06/10 1,016 1,016 999 1,010 1,200
2026/06/09 1,011 1,012 1,002 1,011 1,000
2026/06/08 986 1,019 986 999 2,300
2026/06/05 1,021 1,021 969 1,016 11,400
2026/06/04 1,012 1,048 1,012 1,026 2,000
2026/06/03 1,051 1,070 1,040 1,042 2,100
2026/06/02 1,045 1,080 1,020 1,071 11,100
2026/06/01 1,003 1,084 1,003 1,075 7,400
2026/05/29 990 1,037 990 1,001 21,700
2026/05/28 1,063 1,063 981 993 11,100
2026/05/27 1,050 1,087 1,041 1,060 4,100
2026/05/26 1,076 1,098 1,062 1,065 2,400
2026/05/25 1,144 1,144 1,076 1,082 4,700
2026/05/22 1,165 1,190 1,155 1,155 900
2026/05/21 1,161 1,200 1,155 1,173 1,400
2026/05/20 1,171 1,189 1,154 1,189 1,400
2026/05/19 1,155 1,201 1,155 1,201 1,300
2026/05/18 1,189 1,189 1,129 1,155 3,700
2026/05/15 1,253 1,260 1,238 1,238 1,600
2026/05/14 1,283 1,330 1,270 1,282 4,200
2026/05/13 1,329 1,329 1,271 1,304 1,600
2026/05/12 1,395 1,395 1,312 1,359 5,900
2026/05/11 1,336 1,414 1,336 1,383 10,200
2026/05/08 1,258 1,310 1,258 1,310 3,100
2026/05/07 1,202 1,258 1,201 1,258 7,900
2026/05/01 1,194 1,222 1,194 1,200 3,000
2026/04/30 1,159 1,185 1,153 1,185 2,200
2026/04/28 1,143 1,178 1,143 1,175 3,200
2026/04/27 1,140 1,173 1,140 1,173 1,600
2026/04/24 1,147 1,150 1,140 1,140 1,100
2026/04/23 1,160 1,160 1,159 1,159 600
2026/04/22 1,138 1,164 1,138 1,141 2,000
2026/04/21 1,144 1,150 1,140 1,140 400
2026/04/20 1,145 1,150 1,140 1,150 2,200
2026/04/17 1,141 1,159 1,141 1,141 3,000
2026/04/16 1,169 1,175 1,158 1,159 1,100
2026/04/15 1,160 1,168 1,160 1,160 1,700
2026/04/14 1,157 1,164 1,142 1,158 1,900
2026/04/13 1,193 1,193 1,141 1,141 7,500
2026/04/10 1,111 1,260 1,100 1,200 14,100
2026/04/09 1,100 1,116 1,093 1,093 1,100
2026/04/08 1,087 1,100 1,081 1,100 700
2026/04/07 1,046 1,077 1,045 1,063 1,600
2026/04/06 1,043 1,091 1,031 1,052 4,200
2026/04/03 1,052 1,103 1,049 1,073 4,000
2026/03/27 1,070 1,141 1,070 1,141 3,100
2026/03/26 1,126 1,126 1,070 1,070 2,800
2026/03/25 1,065 1,104 1,065 1,103 1,900
2026/03/24 1,097 1,100 1,053 1,078 3,200
2026/03/23 1,094 1,123 1,071 1,071 5,200
2026/03/19 1,190 1,190 1,138 1,138 9,400
2026/03/18 1,205 1,260 1,150 1,217 14,600
2026/03/17 1,050 1,194 1,050 1,194 23,600
2026/03/16 1,040 1,040 1,026 1,026 400
2026/03/13 1,030 1,050 1,020 1,043 2,600
2026/03/12 1,071 1,077 1,031 1,043 1,500
2026/03/11 1,075 1,093 1,075 1,080 2,100
2026/03/10 1,091 1,091 1,077 1,084 1,000
2026/03/09 1,049 1,053 1,030 1,031 3,000
2026/03/06 1,059 1,083 1,059 1,075 1,300
2026/03/05 1,091 1,096 1,079 1,079 2,200
2026/03/04 1,116 1,116 1,057 1,071 4,500
2026/03/03 1,139 1,140 1,124 1,125 2,800
2026/03/02 1,168 1,168 1,126 1,151 2,200
2026/02/27 1,140 1,148 1,140 1,145 2,300
2026/02/26 1,132 1,155 1,132 1,140 3,000
2026/02/25 1,112 1,143 1,112 1,130 2,200
2026/02/24 1,180 1,180 1,112 1,112 1,800
2026/02/20 1,118 1,120 1,107 1,120 1,800
2026/02/19 1,138 1,138 1,119 1,122 2,200
2026/02/18 1,098 1,145 1,098 1,145 3,300
2026/02/17 1,119 1,119 1,096 1,108 6,700
2026/02/16 1,137 1,137 1,108 1,115 4,500
2026/02/13 1,110 1,139 1,103 1,139 5,300
2026/02/12 1,147 1,147 1,083 1,086 9,500
2026/02/10 1,180 1,210 1,050 1,147 43,700
2026/02/09 1,299 1,330 1,188 1,200 41,400
2026/02/06 1,130 1,140 1,100 1,114 5,100
2026/02/05 1,090 1,159 1,090 1,150 7,400
2026/02/04 1,068 1,068 1,055 1,060 1,100
2026/02/03 1,062 1,072 1,040 1,072 2,500
2026/02/02 1,041 1,068 1,041 1,062 2,500
2026/01/30 1,026 1,037 1,015 1,037 4,400
2026/01/29 1,048 1,048 1,025 1,026 5,900
2026/01/28 1,127 1,127 1,052 1,068 12,700
2026/01/27 1,131 1,132 1,090 1,121 8,000
2026/01/26 1,133 1,133 1,084 1,099 19,600
2026/01/23 1,089 1,349 1,075 1,165 128,800
2026/01/22 947 1,074 947 1,049 7,400
2026/01/21 940 947 932 947 500
2026/01/20 947 950 943 943 500
2026/01/19 934 951 932 947 2,400
2026/01/16 935 936 931 931 1,200
2026/01/15 948 948 939 939 900
2026/01/14 950 950 945 948 1,000
2026/01/13 942 957 941 950 1,400
2026/01/09 940 949 940 940 600
2026/01/08 950 954 939 940 1,900
2026/01/07 942 952 940 940 1,000
2026/01/06 930 964 930 944 5,400
2026/01/05 928 928 925 928 1,900
2025/12/30 919 928 913 928 900
2025/12/29 908 917 907 916 2,000
2025/12/26 908 909 908 909 400
2025/12/25 909 909 908 908 600
2025/12/24 908 909 908 909 400
2025/12/23 914 914 907 907 700
2025/12/22 916 916 910 911 2,100
2025/12/19 924 924 920 920 500
2025/12/18 925 925 924 924 600
2025/12/17 902 925 902 925 1,900
2025/12/16 905 907 904 906 700
2025/12/15 895 917 895 917 2,000
2025/12/12 895 895 894 894 800
2025/12/11 912 912 895 895 900
2025/12/10 901 912 901 912 5,800
2025/12/09 901 901 901 901 400
2025/12/08 904 904 901 901 700
2025/12/05 894 900 893 900 2,000
2025/12/04 893 896 893 894 5,100
2025/12/03 891 893 891 893 900
2025/12/02 889 890 889 890 1,500
2025/12/01 891 895 891 895 3,200
2025/11/28 878 891 878 891 1,700
2025/11/27 870 878 870 878 1,400
2025/11/26 870 878 870 876 1,300
2025/11/25 876 877 874 874 1,200
2025/11/21 871 885 871 880 1,200
2025/11/20 886 895 886 886 1,600
2025/11/19 881 892 881 891 1,300
2025/11/18 899 899 892 892 400
2025/11/17 909 909 900 900 900
2025/11/14 897 912 894 912 1,000
2025/11/13 895 898 893 896 400
2025/11/12 882 938 882 899 3,900
2025/11/11 899 899 870 878 5,400
2025/11/10 868 879 868 873 2,100
2025/11/07 870 871 850 861 2,700
2025/11/06 875 886 871 871 3,600
2025/11/05 884 884 872 872 1,900
2025/11/04 887 887 881 886 800
2025/10/31 888 891 888 888 600
2025/10/30 912 912 885 894 1,800
2025/10/29 918 929 910 912 4,800
2025/10/28 918 918 918 918 300
2025/10/27 915 916 913 916 500

このページの先頭へ