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 |
|---|---|---|---|---|---|
| 2024/07/25 | 876 | 879 | 862 | 879 | 2,700 |
| 2024/07/24 | 881 | 886 | 881 | 886 | 300 |
| 2024/07/23 | 887 | 887 | 886 | 886 | 1,600 |
| 2024/07/22 | 887 | 887 | 878 | 887 | 1,700 |
| 2024/07/19 | 873 | 887 | 873 | 887 | 300 |
| 2024/07/18 | 883 | 883 | 882 | 883 | 400 |
| 2024/07/17 | 881 | 883 | 880 | 883 | 2,800 |
| 2024/07/16 | 885 | 888 | 882 | 882 | 600 |
| 2024/07/12 | 885 | 885 | 884 | 885 | 1,700 |
| 2024/07/11 | 885 | 886 | 885 | 886 | 200 |
| 2024/07/10 | 880 | 883 | 880 | 883 | 6,600 |
| 2024/07/09 | 880 | 887 | 880 | 880 | 4,200 |
| 2024/07/08 | 882 | 883 | 880 | 880 | 7,600 |
| 2024/07/05 | 882 | 882 | 882 | 882 | 100 |
| 2024/07/04 | 882 | 882 | 882 | 882 | 100 |
| 2024/07/03 | 883 | 883 | 882 | 882 | 200 |
| 2024/07/02 | 869 | 871 | 869 | 871 | 200 |
| 2024/07/01 | 884 | 895 | 884 | 884 | 2,400 |
| 2024/06/28 | 884 | 884 | 878 | 884 | 600 |
| 2024/06/27 | 881 | 884 | 881 | 884 | 1,200 |
| 2024/06/26 | 870 | 879 | 870 | 879 | 1,100 |
| 2024/06/25 | 862 | 865 | 862 | 865 | 1,000 |
| 2024/06/24 | 860 | 862 | 860 | 862 | 1,800 |
| 2024/06/21 | 860 | 861 | 860 | 860 | 2,000 |
| 2024/06/20 | 864 | 864 | 860 | 860 | 300 |
| 2024/06/19 | 860 | 860 | 859 | 860 | 1,200 |
| 2024/06/18 | 858 | 862 | 857 | 861 | 1,800 |
| 2024/06/17 | 859 | 867 | 855 | 865 | 1,100 |
| 2024/06/14 | 857 | 860 | 857 | 860 | 200 |
| 2024/06/13 | 856 | 860 | 854 | 858 | 400 |
| 2024/06/12 | 860 | 860 | 855 | 855 | 600 |
| 2024/06/11 | 855 | 855 | 855 | 855 | 4,800 |
| 2024/06/10 | 852 | 855 | 852 | 855 | 900 |
| 2024/06/07 | 855 | 855 | 851 | 852 | 1,600 |
| 2024/06/06 | 848 | 855 | 848 | 853 | 600 |
| 2024/06/05 | 855 | 855 | 848 | 848 | 400 |
| 2024/06/04 | 849 | 855 | 849 | 855 | 1,700 |
| 2024/06/03 | 854 | 854 | 849 | 849 | 400 |
| 2024/05/31 | 850 | 850 | 850 | 850 | 4,200 |
| 2024/05/30 | 845 | 845 | 845 | 845 | 300 |
| 2024/05/29 | 850 | 850 | 840 | 850 | 5,600 |
| 2024/05/28 | 850 | 850 | 840 | 846 | 10,900 |
| 2024/05/27 | 852 | 853 | 848 | 849 | 8,200 |
| 2024/05/24 | 867 | 867 | 851 | 851 | 800 |
| 2024/05/23 | 848 | 858 | 848 | 855 | 4,400 |
| 2024/05/22 | 845 | 848 | 845 | 848 | 800 |
| 2024/05/21 | 850 | 850 | 845 | 845 | 3,800 |
| 2024/05/20 | 848 | 850 | 844 | 850 | 8,200 |
| 2024/05/17 | 880 | 880 | 854 | 855 | 3,200 |
| 2024/05/16 | 875 | 880 | 848 | 880 | 12,200 |
| 2024/05/15 | 880 | 884 | 873 | 883 | 1,800 |
| 2024/05/14 | 888 | 888 | 874 | 880 | 2,900 |
| 2024/05/13 | 886 | 892 | 885 | 889 | 5,400 |
| 2024/05/10 | 879 | 879 | 877 | 877 | 1,900 |
| 2024/05/09 | 875 | 879 | 871 | 879 | 4,700 |
| 2024/05/08 | 870 | 872 | 870 | 870 | 2,200 |
| 2024/05/07 | 878 | 878 | 868 | 869 | 3,300 |
| 2024/05/02 | 875 | 875 | 871 | 875 | 600 |
| 2024/05/01 | 870 | 877 | 870 | 872 | 900 |
| 2024/04/30 | 880 | 880 | 877 | 877 | 800 |
| 2024/04/26 | 880 | 880 | 878 | 878 | 200 |
| 2024/04/25 | 877 | 880 | 870 | 871 | 1,500 |
| 2024/04/24 | 880 | 880 | 870 | 870 | 800 |
| 2024/04/23 | 880 | 880 | 870 | 873 | 800 |
| 2024/04/22 | 866 | 881 | 866 | 877 | 1,500 |
| 2024/04/19 | 897 | 897 | 865 | 866 | 5,100 |
| 2024/04/18 | 905 | 905 | 881 | 890 | 1,500 |
| 2024/04/17 | 905 | 910 | 905 | 910 | 900 |
| 2024/04/16 | 908 | 908 | 895 | 895 | 500 |
| 2024/04/15 | 914 | 915 | 899 | 900 | 2,300 |
| 2024/04/12 | 915 | 915 | 901 | 913 | 11,000 |
| 2024/04/11 | 898 | 920 | 896 | 910 | 27,200 |
| 2024/04/10 | 898 | 898 | 889 | 898 | 1,300 |
| 2024/04/09 | 903 | 903 | 883 | 899 | 4,000 |
| 2024/04/08 | 891 | 899 | 888 | 899 | 1,400 |
| 2024/04/05 | 875 | 895 | 861 | 895 | 11,600 |
| 2024/04/04 | 885 | 890 | 878 | 878 | 3,500 |
| 2024/04/03 | 885 | 890 | 881 | 881 | 2,200 |
| 2024/04/02 | 882 | 887 | 874 | 885 | 6,200 |
| 2024/04/01 | 874 | 890 | 874 | 880 | 4,700 |
| 2024/03/29 | 878 | 884 | 872 | 873 | 6,000 |
| 2024/03/28 | 862 | 879 | 862 | 878 | 11,600 |
| 2024/03/27 | 914 | 914 | 902 | 904 | 9,200 |
| 2024/03/26 | 927 | 927 | 914 | 914 | 5,300 |
| 2024/03/25 | 910 | 929 | 910 | 928 | 13,000 |
| 2024/03/22 | 911 | 911 | 910 | 910 | 9,000 |
| 2024/03/21 | 911 | 913 | 909 | 909 | 11,400 |
| 2024/03/19 | 910 | 911 | 909 | 910 | 5,000 |
| 2024/03/18 | 909 | 913 | 908 | 910 | 10,100 |
| 2024/03/15 | 898 | 912 | 897 | 905 | 4,800 |
| 2024/03/14 | 910 | 912 | 891 | 892 | 6,500 |
| 2024/03/13 | 907 | 911 | 907 | 910 | 8,900 |
| 2024/03/12 | 905 | 910 | 904 | 910 | 5,200 |
| 2024/03/11 | 914 | 914 | 906 | 907 | 1,600 |
| 2024/03/08 | 923 | 929 | 915 | 915 | 7,000 |
| 2024/03/07 | 922 | 928 | 912 | 923 | 11,700 |
| 2024/03/06 | 907 | 927 | 905 | 920 | 2,900 |
| 2024/03/05 | 931 | 942 | 915 | 918 | 4,500 |
| 2024/03/04 | 953 | 953 | 930 | 930 | 3,000 |
| 2024/03/01 | 960 | 960 | 942 | 942 | 3,100 |
| 2024/02/29 | 960 | 962 | 948 | 958 | 5,000 |
| 2024/02/28 | 958 | 958 | 930 | 947 | 3,800 |
| 2024/02/27 | 940 | 951 | 937 | 951 | 3,300 |
| 2024/02/26 | 940 | 959 | 922 | 930 | 6,400 |
| 2024/02/22 | 918 | 940 | 918 | 937 | 5,400 |
| 2024/02/21 | 919 | 927 | 915 | 915 | 2,400 |
| 2024/02/20 | 910 | 930 | 910 | 919 | 3,300 |
| 2024/02/19 | 904 | 920 | 900 | 920 | 4,500 |
| 2024/02/16 | 890 | 900 | 889 | 900 | 3,600 |
| 2024/02/15 | 901 | 903 | 890 | 890 | 2,300 |
| 2024/02/14 | 892 | 906 | 892 | 900 | 5,900 |
| 2024/02/13 | 888 | 895 | 887 | 895 | 9,100 |
| 2024/02/09 | 894 | 894 | 880 | 888 | 2,700 |
| 2024/02/08 | 890 | 900 | 890 | 900 | 2,100 |
| 2024/02/07 | 880 | 890 | 880 | 890 | 1,000 |
| 2024/02/06 | 892 | 892 | 879 | 879 | 800 |
| 2024/02/05 | 896 | 910 | 884 | 894 | 4,000 |
| 2024/02/02 | 873 | 884 | 873 | 884 | 3,700 |
| 2024/02/01 | 873 | 874 | 866 | 866 | 1,300 |
| 2024/01/31 | 867 | 873 | 862 | 873 | 1,000 |
| 2024/01/30 | 879 | 879 | 865 | 865 | 2,800 |
| 2024/01/29 | 864 | 880 | 864 | 879 | 2,100 |
| 2024/01/26 | 855 | 865 | 855 | 863 | 3,000 |
| 2024/01/25 | 852 | 852 | 849 | 852 | 2,500 |
| 2024/01/24 | 848 | 852 | 847 | 852 | 5,200 |
| 2024/01/23 | 851 | 851 | 848 | 848 | 3,200 |
| 2024/01/22 | 853 | 853 | 850 | 851 | 3,800 |
| 2024/01/19 | 856 | 857 | 852 | 855 | 1,000 |
| 2024/01/18 | 855 | 856 | 850 | 856 | 1,000 |
| 2024/01/17 | 855 | 855 | 850 | 851 | 1,700 |
| 2024/01/16 | 855 | 855 | 853 | 854 | 1,500 |
| 2024/01/15 | 854 | 855 | 852 | 855 | 3,600 |
| 2024/01/12 | 849 | 855 | 849 | 852 | 1,400 |
| 2024/01/11 | 847 | 850 | 847 | 850 | 3,200 |
| 2024/01/10 | 845 | 847 | 844 | 846 | 3,900 |
| 2024/01/09 | 842 | 846 | 841 | 845 | 2,900 |
| 2024/01/05 | 841 | 842 | 840 | 842 | 2,400 |
| 2024/01/04 | 847 | 847 | 840 | 841 | 3,400 |
| 2023/12/29 | 840 | 842 | 838 | 840 | 1,800 |
| 2023/12/28 | 839 | 840 | 839 | 840 | 14,500 |
| 2023/12/27 | 838 | 840 | 838 | 839 | 2,900 |
| 2023/12/26 | 838 | 838 | 836 | 838 | 900 |
| 2023/12/25 | 835 | 840 | 834 | 839 | 3,400 |
| 2023/12/22 | 834 | 835 | 834 | 835 | 300 |
| 2023/12/21 | 838 | 838 | 830 | 835 | 2,000 |
| 2023/12/20 | 838 | 838 | 837 | 838 | 1,100 |
| 2023/12/19 | 838 | 838 | 838 | 838 | 100 |
| 2023/12/18 | 835 | 835 | 830 | 834 | 700 |
| 2023/12/15 | 832 | 832 | 830 | 830 | 200 |
| 2023/12/14 | 839 | 839 | 834 | 836 | 700 |
| 2023/12/13 | 835 | 838 | 833 | 838 | 1,300 |
| 2023/12/12 | 835 | 835 | 834 | 835 | 1,700 |
| 2023/12/11 | 831 | 833 | 829 | 833 | 800 |
| 2023/12/08 | 828 | 830 | 827 | 829 | 1,300 |
| 2023/12/07 | 831 | 834 | 829 | 830 | 3,300 |
| 2023/12/06 | 834 | 834 | 834 | 834 | 200 |
| 2023/12/05 | 829 | 834 | 829 | 834 | 1,100 |
| 2023/12/04 | 832 | 834 | 829 | 829 | 3,400 |
| 2023/12/01 | 830 | 831 | 830 | 830 | 1,400 |
| 2023/11/30 | 827 | 830 | 827 | 830 | 500 |
| 2023/11/29 | 826 | 828 | 826 | 827 | 700 |
| 2023/11/28 | 824 | 828 | 824 | 826 | 2,200 |
| 2023/11/27 | 826 | 826 | 824 | 824 | 5,400 |
| 2023/11/24 | 825 | 825 | 824 | 825 | 700 |
| 2023/11/22 | 826 | 826 | 823 | 823 | 5,300 |
| 2023/11/21 | 827 | 829 | 826 | 826 | 1,500 |
| 2023/11/20 | 827 | 827 | 826 | 827 | 300 |
| 2023/11/17 | 835 | 835 | 826 | 827 | 1,300 |
| 2023/11/16 | 829 | 830 | 829 | 830 | 400 |
| 2023/11/15 | 840 | 840 | 836 | 836 | 1,000 |
| 2023/11/14 | 839 | 839 | 835 | 835 | 1,600 |
| 2023/11/13 | 829 | 839 | 829 | 839 | 2,000 |
| 2023/11/10 | 827 | 829 | 827 | 829 | 300 |
| 2023/11/09 | 827 | 827 | 827 | 827 | 200 |
| 2023/11/08 | 828 | 829 | 826 | 827 | 500 |
| 2023/11/07 | 829 | 829 | 829 | 829 | 200 |
| 2023/11/06 | 829 | 830 | 825 | 829 | 700 |
| 2023/11/02 | 826 | 830 | 825 | 828 | 400 |
| 2023/11/01 | 832 | 833 | 832 | 833 | 200 |
| 2023/10/31 | 830 | 832 | 830 | 832 | 200 |
| 2023/10/30 | 829 | 829 | 825 | 825 | 300 |
| 2023/10/27 | 826 | 833 | 826 | 828 | 800 |
| 2023/10/26 | 832 | 832 | 827 | 831 | 500 |
| 2023/10/25 | 832 | 832 | 827 | 827 | 1,000 |
| 2023/10/24 | 838 | 838 | 827 | 831 | 600 |
| 2023/10/23 | 837 | 837 | 828 | 833 | 700 |
| 2023/10/20 | 833 | 841 | 832 | 838 | 900 |
| 2023/10/19 | 836 | 837 | 833 | 833 | 1,100 |
| 2023/10/18 | 836 | 836 | 836 | 836 | 700 |
| 2023/10/17 | 834 | 836 | 833 | 836 | 1,600 |
| 2023/10/16 | 834 | 834 | 830 | 830 | 600 |
| 2023/10/12 | 829 | 829 | 829 | 829 | 300 |
| 2023/10/11 | 834 | 834 | 829 | 829 | 600 |
| 2023/10/10 | 832 | 834 | 832 | 834 | 400 |
| 2023/10/05 | 827 | 832 | 827 | 832 | 500 |
| 2023/10/04 | 828 | 835 | 828 | 830 | 400 |
| 2023/10/03 | 835 | 836 | 830 | 830 | 1,500 |
| 2023/10/02 | 831 | 839 | 831 | 835 | 1,000 |
| 2023/09/29 | 850 | 850 | 830 | 831 | 2,000 |
| 2023/09/28 | 843 | 843 | 843 | 843 | 100 |