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 |
|---|---|---|---|---|---|
| 2025/07/31 | 900 | 900 | 900 | 900 | 100 |
| 2025/07/30 | 889 | 900 | 882 | 900 | 700 |
| 2025/07/29 | 900 | 900 | 900 | 900 | 900 |
| 2025/07/28 | 892 | 900 | 892 | 900 | 700 |
| 2025/07/25 | 889 | 892 | 889 | 892 | 1,300 |
| 2025/07/24 | 876 | 880 | 870 | 880 | 1,400 |
| 2025/07/23 | 888 | 888 | 876 | 877 | 1,700 |
| 2025/07/22 | 877 | 889 | 862 | 888 | 2,600 |
| 2025/07/18 | 884 | 886 | 862 | 862 | 1,600 |
| 2025/07/17 | 882 | 896 | 882 | 884 | 1,500 |
| 2025/07/16 | 889 | 889 | 873 | 875 | 1,200 |
| 2025/07/15 | 909 | 909 | 861 | 895 | 4,600 |
| 2025/07/14 | 845 | 922 | 845 | 909 | 14,600 |
| 2025/07/11 | 836 | 836 | 829 | 829 | 2,200 |
| 2025/07/10 | 836 | 836 | 836 | 836 | 300 |
| 2025/07/09 | 835 | 836 | 835 | 836 | 500 |
| 2025/07/08 | 836 | 836 | 835 | 835 | 300 |
| 2025/07/07 | 835 | 835 | 835 | 835 | 2,200 |
| 2025/07/04 | 820 | 826 | 820 | 826 | 300 |
| 2025/07/03 | 820 | 820 | 820 | 820 | 100 |
| 2025/07/02 | 825 | 825 | 817 | 817 | 400 |
| 2025/07/01 | 837 | 837 | 816 | 830 | 1,700 |
| 2025/06/30 | 823 | 830 | 815 | 830 | 1,400 |
| 2025/06/27 | 822 | 825 | 822 | 823 | 400 |
| 2025/06/26 | 823 | 830 | 822 | 822 | 600 |
| 2025/06/25 | 825 | 829 | 825 | 825 | 400 |
| 2025/06/24 | 827 | 827 | 825 | 825 | 200 |
| 2025/06/23 | 820 | 828 | 820 | 828 | 500 |
| 2025/06/20 | 825 | 825 | 814 | 820 | 1,500 |
| 2025/06/19 | 830 | 830 | 821 | 822 | 2,600 |
| 2025/06/18 | 829 | 830 | 829 | 830 | 500 |
| 2025/06/17 | 831 | 831 | 829 | 829 | 400 |
| 2025/06/16 | 831 | 831 | 831 | 831 | 100 |
| 2025/06/13 | 832 | 832 | 832 | 832 | 100 |
| 2025/06/12 | 835 | 840 | 834 | 834 | 400 |
| 2025/06/11 | 839 | 845 | 839 | 840 | 300 |
| 2025/06/10 | 844 | 845 | 844 | 845 | 400 |
| 2025/06/09 | 831 | 846 | 831 | 844 | 1,200 |
| 2025/06/06 | 834 | 834 | 831 | 831 | 400 |
| 2025/06/05 | 831 | 841 | 831 | 840 | 1,000 |
| 2025/06/04 | 830 | 830 | 830 | 830 | 300 |
| 2025/06/03 | 829 | 830 | 829 | 830 | 400 |
| 2025/06/02 | 829 | 830 | 829 | 830 | 400 |
| 2025/05/30 | 830 | 839 | 829 | 829 | 700 |
| 2025/05/29 | 824 | 829 | 822 | 829 | 3,700 |
| 2025/05/28 | 819 | 832 | 819 | 829 | 4,100 |
| 2025/05/27 | 822 | 837 | 822 | 822 | 1,600 |
| 2025/05/26 | 819 | 822 | 818 | 822 | 300 |
| 2025/05/23 | 819 | 820 | 819 | 820 | 200 |
| 2025/05/22 | 819 | 819 | 819 | 819 | 400 |
| 2025/05/21 | 818 | 818 | 818 | 818 | 100 |
| 2025/05/20 | 817 | 828 | 817 | 818 | 900 |
| 2025/05/19 | 825 | 825 | 822 | 822 | 300 |
| 2025/05/16 | 824 | 829 | 822 | 829 | 700 |
| 2025/05/15 | 826 | 826 | 825 | 826 | 300 |
| 2025/05/14 | 830 | 830 | 824 | 830 | 400 |
| 2025/05/13 | 835 | 835 | 835 | 835 | 800 |
| 2025/05/12 | 829 | 849 | 829 | 849 | 700 |
| 2025/05/09 | 830 | 830 | 824 | 824 | 300 |
| 2025/05/08 | 835 | 835 | 835 | 835 | 100 |
| 2025/05/07 | 850 | 859 | 850 | 850 | 700 |
| 2025/05/02 | 834 | 868 | 834 | 868 | 800 |
| 2025/05/01 | 830 | 849 | 816 | 834 | 1,200 |
| 2025/04/30 | 820 | 835 | 820 | 834 | 1,200 |
| 2025/04/28 | 808 | 820 | 808 | 820 | 2,300 |
| 2025/04/25 | 813 | 813 | 809 | 813 | 300 |
| 2025/04/24 | 816 | 820 | 816 | 816 | 1,800 |
| 2025/04/23 | 814 | 820 | 814 | 820 | 500 |
| 2025/04/22 | 813 | 813 | 813 | 813 | 200 |
| 2025/04/21 | 811 | 819 | 811 | 815 | 400 |
| 2025/04/18 | 819 | 833 | 807 | 818 | 800 |
| 2025/04/17 | 811 | 811 | 811 | 811 | 200 |
| 2025/04/16 | 819 | 820 | 811 | 811 | 800 |
| 2025/04/15 | 839 | 839 | 826 | 834 | 1,100 |
| 2025/04/14 | 805 | 814 | 804 | 809 | 1,600 |
| 2025/04/11 | 806 | 820 | 806 | 820 | 500 |
| 2025/04/10 | 803 | 808 | 803 | 807 | 500 |
| 2025/04/09 | 786 | 790 | 784 | 790 | 2,000 |
| 2025/04/08 | 763 | 785 | 763 | 784 | 600 |
| 2025/04/07 | 788 | 788 | 751 | 755 | 3,900 |
| 2025/04/04 | 839 | 839 | 802 | 808 | 2,200 |
| 2025/04/03 | 844 | 844 | 821 | 843 | 1,500 |
| 2025/04/02 | 862 | 862 | 825 | 840 | 1,800 |
| 2025/04/01 | 875 | 875 | 860 | 860 | 500 |
| 2025/03/31 | 879 | 879 | 860 | 860 | 1,100 |
| 2025/03/28 | 864 | 887 | 856 | 868 | 5,200 |
| 2025/03/27 | 900 | 906 | 900 | 906 | 2,800 |
| 2025/03/26 | 895 | 900 | 894 | 899 | 3,400 |
| 2025/03/25 | 907 | 907 | 894 | 894 | 5,800 |
| 2025/03/24 | 914 | 918 | 894 | 907 | 9,400 |
| 2025/03/21 | 861 | 869 | 861 | 863 | 1,100 |
| 2025/03/19 | 845 | 870 | 845 | 870 | 3,300 |
| 2025/03/18 | 851 | 853 | 846 | 846 | 900 |
| 2025/03/17 | 851 | 851 | 846 | 846 | 400 |
| 2025/03/14 | 844 | 848 | 844 | 844 | 500 |
| 2025/03/13 | 840 | 844 | 840 | 844 | 1,100 |
| 2025/03/12 | 847 | 849 | 846 | 849 | 1,300 |
| 2025/03/11 | 838 | 847 | 836 | 847 | 900 |
| 2025/03/10 | 839 | 840 | 839 | 839 | 1,300 |
| 2025/03/07 | 845 | 846 | 831 | 839 | 700 |
| 2025/03/06 | 835 | 848 | 835 | 848 | 1,100 |
| 2025/03/05 | 830 | 835 | 830 | 835 | 1,200 |
| 2025/03/03 | 835 | 835 | 824 | 824 | 600 |
| 2025/02/28 | 822 | 829 | 820 | 826 | 2,900 |
| 2025/02/27 | 820 | 820 | 819 | 820 | 700 |
| 2025/02/26 | 815 | 820 | 810 | 820 | 1,900 |
| 2025/02/25 | 815 | 815 | 815 | 815 | 1,200 |
| 2025/02/21 | 815 | 820 | 815 | 815 | 4,800 |
| 2025/02/20 | 815 | 820 | 815 | 815 | 4,100 |
| 2025/02/19 | 820 | 826 | 815 | 815 | 3,300 |
| 2025/02/18 | 818 | 820 | 812 | 820 | 800 |
| 2025/02/17 | 830 | 831 | 818 | 819 | 1,000 |
| 2025/02/14 | 824 | 825 | 808 | 821 | 11,000 |
| 2025/02/13 | 816 | 824 | 816 | 824 | 600 |
| 2025/02/12 | 835 | 835 | 809 | 816 | 7,000 |
| 2025/02/10 | 825 | 835 | 815 | 829 | 2,900 |
| 2025/02/07 | 810 | 825 | 809 | 825 | 1,600 |
| 2025/02/06 | 808 | 810 | 806 | 810 | 2,000 |
| 2025/02/05 | 796 | 804 | 795 | 804 | 1,300 |
| 2025/02/04 | 800 | 800 | 793 | 794 | 16,900 |
| 2025/02/03 | 807 | 808 | 802 | 802 | 2,800 |
| 2025/01/31 | 800 | 800 | 800 | 800 | 700 |
| 2025/01/30 | 807 | 807 | 799 | 800 | 1,800 |
| 2025/01/29 | 795 | 799 | 795 | 799 | 200 |
| 2025/01/28 | 805 | 805 | 795 | 795 | 400 |
| 2025/01/27 | 802 | 802 | 791 | 791 | 300 |
| 2025/01/24 | 800 | 800 | 800 | 800 | 200 |
| 2025/01/23 | 800 | 800 | 800 | 800 | 100 |
| 2025/01/22 | 788 | 803 | 788 | 803 | 1,200 |
| 2025/01/21 | 806 | 806 | 793 | 793 | 300 |
| 2025/01/20 | 793 | 793 | 793 | 793 | 100 |
| 2025/01/17 | 791 | 792 | 791 | 792 | 700 |
| 2025/01/16 | 798 | 798 | 798 | 798 | 200 |
| 2025/01/15 | 798 | 798 | 798 | 798 | 100 |
| 2025/01/14 | 808 | 808 | 799 | 799 | 900 |
| 2025/01/10 | 800 | 800 | 797 | 800 | 1,400 |
| 2025/01/09 | 804 | 804 | 800 | 800 | 500 |
| 2025/01/08 | 800 | 803 | 800 | 803 | 200 |
| 2025/01/07 | 808 | 808 | 800 | 800 | 1,200 |
| 2025/01/06 | 798 | 802 | 787 | 802 | 4,200 |
| 2024/12/30 | 787 | 800 | 786 | 795 | 1,300 |
| 2024/12/27 | 781 | 786 | 781 | 786 | 1,800 |
| 2024/12/26 | 785 | 786 | 783 | 783 | 3,400 |
| 2024/12/25 | 786 | 788 | 786 | 786 | 1,600 |
| 2024/12/24 | 791 | 799 | 787 | 787 | 1,000 |
| 2024/12/23 | 796 | 796 | 791 | 791 | 1,300 |
| 2024/12/20 | 782 | 796 | 782 | 796 | 700 |
| 2024/12/19 | 782 | 782 | 782 | 782 | 200 |
| 2024/12/18 | 790 | 790 | 790 | 790 | 1,100 |
| 2024/12/17 | 787 | 790 | 787 | 788 | 2,200 |
| 2024/12/16 | 787 | 787 | 786 | 787 | 3,300 |
| 2024/12/13 | 779 | 787 | 779 | 787 | 1,400 |
| 2024/12/12 | 787 | 787 | 779 | 779 | 200 |
| 2024/12/11 | 786 | 787 | 786 | 787 | 2,300 |
| 2024/12/10 | 777 | 786 | 777 | 786 | 500 |
| 2024/12/09 | 773 | 776 | 773 | 776 | 300 |
| 2024/12/06 | 782 | 782 | 772 | 772 | 1,600 |
| 2024/12/05 | 773 | 784 | 770 | 784 | 2,600 |
| 2024/12/04 | 777 | 778 | 774 | 774 | 3,100 |
| 2024/12/03 | 777 | 779 | 777 | 777 | 2,200 |
| 2024/12/02 | 775 | 778 | 775 | 777 | 1,100 |
| 2024/11/29 | 778 | 780 | 778 | 780 | 200 |
| 2024/11/28 | 774 | 781 | 774 | 781 | 1,100 |
| 2024/11/27 | 777 | 777 | 774 | 774 | 200 |
| 2024/11/26 | 778 | 783 | 776 | 783 | 1,600 |
| 2024/11/25 | 775 | 780 | 775 | 780 | 400 |
| 2024/11/22 | 772 | 779 | 772 | 773 | 800 |
| 2024/11/21 | 774 | 775 | 772 | 772 | 2,100 |
| 2024/11/20 | 774 | 774 | 773 | 773 | 4,300 |
| 2024/11/19 | 775 | 789 | 775 | 789 | 3,800 |
| 2024/11/18 | 784 | 784 | 773 | 775 | 2,800 |
| 2024/11/15 | 788 | 796 | 786 | 786 | 500 |
| 2024/11/14 | 800 | 800 | 787 | 788 | 700 |
| 2024/11/13 | 809 | 809 | 787 | 789 | 2,600 |
| 2024/11/12 | 802 | 807 | 784 | 807 | 2,500 |
| 2024/11/11 | 809 | 810 | 802 | 802 | 1,400 |
| 2024/11/08 | 806 | 809 | 800 | 809 | 2,300 |
| 2024/11/07 | 790 | 806 | 790 | 806 | 600 |
| 2024/11/06 | 788 | 788 | 788 | 788 | 100 |
| 2024/11/05 | 797 | 805 | 797 | 797 | 3,100 |
| 2024/11/01 | 792 | 792 | 787 | 787 | 700 |
| 2024/10/31 | 791 | 791 | 791 | 791 | 100 |
| 2024/10/30 | 792 | 792 | 788 | 788 | 400 |
| 2024/10/29 | 786 | 790 | 786 | 790 | 200 |
| 2024/10/28 | 790 | 790 | 788 | 788 | 1,000 |
| 2024/10/25 | 800 | 800 | 791 | 791 | 800 |
| 2024/10/24 | 791 | 791 | 791 | 791 | 500 |
| 2024/10/23 | 795 | 795 | 791 | 791 | 1,300 |
| 2024/10/22 | 793 | 793 | 791 | 791 | 800 |
| 2024/10/21 | 799 | 799 | 792 | 792 | 200 |
| 2024/10/18 | 794 | 799 | 794 | 799 | 500 |
| 2024/10/17 | 793 | 796 | 793 | 796 | 200 |
| 2024/10/16 | 795 | 795 | 792 | 792 | 1,000 |
| 2024/10/15 | 798 | 798 | 792 | 796 | 1,700 |
| 2024/10/11 | 797 | 798 | 797 | 798 | 3,000 |
| 2024/10/10 | 800 | 800 | 797 | 800 | 1,500 |
| 2024/10/09 | 795 | 803 | 795 | 802 | 1,500 |
| 2024/10/08 | 798 | 798 | 795 | 795 | 600 |
| 2024/10/07 | 806 | 806 | 799 | 799 | 1,100 |
| 2024/10/04 | 800 | 800 | 800 | 800 | 400 |