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
1996/12/30 1,400 1,400 1,400 1,400 1,000
1996/12/27 1,400 1,400 1,400 1,400 4,000
1996/12/26 1,430 1,430 1,380 1,380 9,000
1996/12/25 1,450 1,490 1,400 1,400 19,000
1996/12/24 1,500 1,500 1,450 1,450 2,000
1996/12/20 1,510 1,510 1,480 1,510 3,000
1996/12/18 1,530 1,530 1,530 1,530 1,000
1996/12/17 1,530 1,540 1,530 1,530 12,000
1996/12/16 1,630 1,630 1,530 1,530 20,000
1996/12/13 1,630 1,630 1,620 1,630 13,000
1996/12/12 1,580 1,630 1,580 1,630 7,000
1996/12/11 1,580 1,620 1,560 1,580 23,000
1996/12/10 1,580 1,580 1,560 1,560 4,000
1996/12/09 1,580 1,580 1,580 1,580 1,000
1996/12/06 1,580 1,580 1,580 1,580 2,000
1996/12/05 1,630 1,630 1,570 1,580 6,000
1996/12/02 1,680 1,680 1,680 1,680 1,000
1996/11/29 1,760 1,760 1,730 1,730 7,000
1996/11/28 1,730 1,730 1,730 1,730 4,000
1996/11/27 1,770 1,770 1,710 1,710 11,000
1996/11/26 1,940 1,940 1,920 1,920 2,000
1996/11/25 1,970 1,970 1,970 1,970 1,000
1996/11/22 1,980 1,990 1,970 1,980 7,000
1996/11/21 2,150 2,200 2,150 2,200 2,000
1996/11/20 2,230 2,230 2,200 2,200 8,000
1996/11/19 2,230 2,230 2,210 2,230 6,000
1996/11/18 2,300 2,300 2,300 2,300 1,000
1996/11/15 2,270 2,300 2,270 2,300 3,000
1996/11/13 2,300 2,300 2,300 2,300 2,000
1996/11/12 2,300 2,330 2,300 2,330 2,000
1996/11/11 2,340 2,340 2,340 2,340 2,000
1996/11/08 2,300 2,300 2,280 2,300 9,000
1996/11/07 2,360 2,360 2,300 2,300 13,000
1996/11/06 2,410 2,410 2,380 2,380 5,000
1996/11/05 2,410 2,410 2,410 2,410 1,000
1996/10/31 2,440 2,440 2,430 2,430 2,000
1996/10/30 2,440 2,440 2,440 2,440 1,000
1996/10/29 2,470 2,470 2,470 2,470 2,000
1996/10/28 2,470 2,470 2,470 2,470 1,000
1996/10/25 2,470 2,470 2,470 2,470 1,000
1996/10/24 2,450 2,470 2,450 2,470 2,000
1996/10/23 2,480 2,480 2,470 2,470 2,000
1996/10/22 2,480 2,480 2,470 2,470 3,000
1996/10/21 2,500 2,500 2,500 2,500 2,000
1996/10/18 2,500 2,500 2,500 2,500 4,000
1996/10/17 2,540 2,540 2,540 2,540 1,000
1996/10/16 2,500 2,500 2,500 2,500 1,000
1996/10/15 2,500 2,500 2,450 2,480 5,000
1996/10/14 2,500 2,500 2,500 2,500 1,000
1996/10/11 2,500 2,500 2,480 2,480 3,000
1996/10/09 2,500 2,500 2,500 2,500 1,000
1996/10/08 2,550 2,550 2,550 2,550 1,000
1996/10/07 2,550 2,550 2,550 2,550 1,000
1996/10/04 2,600 2,600 2,550 2,550 2,000
1996/10/03 2,640 2,640 2,600 2,600 7,000
1996/10/02 2,680 2,680 2,680 2,680 1,000
1996/10/01 2,650 2,650 2,650 2,650 1,000
1996/09/30 2,650 2,650 2,650 2,650 1,000
1996/09/27 2,630 2,630 2,630 2,630 1,000
1996/09/26 2,600 2,600 2,580 2,600 5,000
1996/09/25 2,600 2,600 2,600 2,600 1,000
1996/09/24 2,540 2,540 2,540 2,540 1,000
1996/09/20 2,520 2,520 2,510 2,510 7,000
1996/09/19 2,600 2,600 2,600 2,600 1,000
1996/09/18 2,530 2,530 2,530 2,530 1,000
1996/09/17 2,550 2,550 2,550 2,550 4,000
1996/09/13 2,550 2,550 2,550 2,550 1,000
1996/09/12 2,550 2,550 2,550 2,550 2,000
1996/09/11 2,570 2,570 2,570 2,570 1,000
1996/09/10 2,590 2,590 2,590 2,590 1,000
1996/09/09 2,600 2,600 2,600 2,600 7,000
1996/09/06 2,590 2,600 2,590 2,600 3,000
1996/09/05 2,600 2,600 2,600 2,600 4,000
1996/09/04 2,560 2,600 2,500 2,600 4,000
1996/09/03 2,600 2,600 2,600 2,600 1,000
1996/09/02 2,610 2,640 2,610 2,610 9,000
1996/08/30 2,610 2,610 2,610 2,610 2,000
1996/08/29 2,640 2,640 2,640 2,640 1,000
1996/08/28 2,750 2,750 2,650 2,700 14,000
1996/08/27 2,770 2,770 2,770 2,770 3,000
1996/08/26 2,780 2,780 2,780 2,780 1,000
1996/08/23 2,860 2,860 2,860 2,860 2,000
1996/08/22 2,850 2,850 2,850 2,850 1,000
1996/08/21 2,860 2,860 2,860 2,860 7,000
1996/08/20 2,820 2,820 2,820 2,820 1,000
1996/08/19 2,800 2,800 2,800 2,800 1,000
1996/08/16 2,780 2,780 2,780 2,780 1,000
1996/08/15 2,700 2,700 2,700 2,700 1,000
1996/08/14 2,660 2,700 2,660 2,700 2,000
1996/08/13 2,620 2,620 2,620 2,620 1,000
1996/08/12 2,550 2,580 2,550 2,580 2,000
1996/08/09 2,560 2,560 2,550 2,550 2,000
1996/08/08 2,620 2,620 2,580 2,580 2,000
1996/08/07 2,670 2,670 2,670 2,670 1,000
1996/08/06 2,670 2,670 2,670 2,670 1,000
1996/08/05 2,650 2,650 2,650 2,650 1,000
1996/08/02 2,570 2,660 2,570 2,660 9,000
1996/08/01 2,510 2,540 2,450 2,510 12,000
1996/07/31 2,540 2,540 2,540 2,540 3,000
1996/07/30 2,680 2,680 2,590 2,590 18,000
1996/07/29 2,680 2,680 2,680 2,680 1,000
1996/07/26 2,690 2,690 2,690 2,690 2,000
1996/07/25 2,690 2,690 2,690 2,690 1,000
1996/07/24 2,690 2,690 2,690 2,690 2,000
1996/07/23 2,740 2,740 2,700 2,700 8,000
1996/07/22 2,800 2,800 2,760 2,760 2,000
1996/07/19 2,880 2,880 2,800 2,800 2,000
1996/07/18 2,890 2,890 2,890 2,890 3,000
1996/07/17 2,890 2,890 2,890 2,890 1,000
1996/07/16 2,860 2,860 2,860 2,860 1,000
1996/07/15 2,910 2,910 2,900 2,900 5,000
1996/07/12 2,910 2,910 2,910 2,910 2,000
1996/07/11 2,900 2,900 2,900 2,900 1,000
1996/07/10 2,940 2,940 2,900 2,900 6,000
1996/07/09 2,950 2,950 2,930 2,930 2,000
1996/07/08 2,950 2,950 2,950 2,950 1,000
1996/07/05 2,990 2,990 2,990 2,990 3,000
1996/07/04 2,950 2,950 2,950 2,950 6,000
1996/07/03 2,820 2,950 2,820 2,950 9,000
1996/07/02 2,810 2,810 2,810 2,810 1,000
1996/07/01 2,800 2,800 2,800 2,800 1,000
1996/06/28 2,800 2,830 2,800 2,830 2,000
1996/06/27 2,710 2,720 2,710 2,720 2,000
1996/06/26 2,710 2,710 2,710 2,710 1,000
1996/06/25 2,720 2,720 2,720 2,720 2,000
1996/06/24 2,700 2,700 2,700 2,700 1,000
1996/06/21 2,750 2,750 2,700 2,700 7,000
1996/06/20 2,770 2,770 2,750 2,750 6,000
1996/06/19 2,770 2,770 2,770 2,770 10,000
1996/06/18 2,770 2,770 2,770 2,770 4,000
1996/06/17 2,770 2,770 2,770 2,770 1,000
1996/06/14 2,820 2,820 2,770 2,770 6,000
1996/06/13 2,760 2,760 2,760 2,760 1,000
1996/06/12 2,760 2,760 2,760 2,760 1,000
1996/06/11 2,780 2,780 2,750 2,750 6,000
1996/06/10 2,820 2,820 2,730 2,780 15,000
1996/06/07 2,880 2,880 2,840 2,840 3,000
1996/06/06 2,880 2,880 2,880 2,880 1,000
1996/06/05 2,930 2,930 2,860 2,920 5,000
1996/06/04 2,930 2,930 2,930 2,930 1,000
1996/06/03 2,980 2,980 2,980 2,980 1,000
1996/05/31 2,960 2,960 2,950 2,950 3,000
1996/05/30 2,960 2,960 2,960 2,960 1,000
1996/05/29 2,910 2,950 2,910 2,950 3,000
1996/05/28 2,930 2,940 2,850 2,940 13,000
1996/05/27 3,020 3,020 2,960 2,960 4,000
1996/05/24 3,120 3,120 3,070 3,070 9,000
1996/05/23 3,200 3,200 3,070 3,100 18,000
1996/05/22 3,160 3,200 3,150 3,150 7,000
1996/05/21 3,150 3,150 3,150 3,150 3,000
1996/05/20 3,150 3,150 3,100 3,150 10,000
1996/05/17 3,160 3,200 3,150 3,150 11,000
1996/05/16 3,190 3,200 3,150 3,150 7,000
1996/05/15 3,160 3,200 3,160 3,190 11,000
1996/05/14 3,170 3,170 3,110 3,110 10,000
1996/05/13 3,200 3,250 3,170 3,170 15,000
1996/05/10 3,160 3,190 3,160 3,190 2,000
1996/05/09 3,180 3,180 3,150 3,150 5,000
1996/05/08 3,250 3,250 3,180 3,180 12,000
1996/05/07 3,300 3,300 3,230 3,230 10,000
1996/05/02 3,250 3,330 3,250 3,300 51,000
1996/05/01 3,280 3,300 3,250 3,250 44,000
1996/04/30 3,250 3,250 3,200 3,250 35,000
1996/04/26 3,100 3,220 3,100 3,200 33,000
1996/04/25 3,050 3,110 3,020 3,100 23,000
1996/04/24 3,080 3,120 3,060 3,060 12,000
1996/04/23 3,060 3,060 2,970 2,970 11,000
1996/04/22 3,100 3,100 3,080 3,080 3,000
1996/04/19 3,100 3,150 3,050 3,050 11,000
1996/04/18 3,000 3,100 3,000 3,090 18,000
1996/04/17 3,050 3,050 2,980 3,000 16,000
1996/04/16 3,050 3,070 2,970 3,050 10,000
1996/04/15 3,130 3,130 3,100 3,100 4,000
1996/04/12 3,180 3,180 3,140 3,140 4,000
1996/04/11 3,190 3,200 3,150 3,180 11,000
1996/04/10 3,260 3,260 3,160 3,160 30,000
1996/04/09 3,100 3,290 3,100 3,280 61,000
1996/04/08 3,090 3,090 3,010 3,050 12,000
1996/04/05 3,090 3,110 2,980 3,100 30,000
1996/04/04 3,120 3,120 3,070 3,100 16,000
1996/04/03 3,110 3,140 3,080 3,110 64,000
1996/04/02 3,150 3,170 3,100 3,140 63,000
1996/04/01 3,050 3,190 3,040 3,130 102,000
1996/03/29 2,730 3,010 2,730 3,000 39,000
1996/03/28 2,610 2,610 2,610 2,610 1,000
1996/03/27 2,640 2,640 2,580 2,580 4,000
1996/03/26 2,500 2,500 2,500 2,500 1,000
1996/03/21 2,600 2,600 2,600 2,600 1,000
1996/03/19 2,650 2,650 2,650 2,650 1,000
1996/03/18 2,650 2,650 2,650 2,650 1,000
1996/03/11 2,600 2,600 2,550 2,550 2,000
1996/03/08 2,600 2,600 2,600 2,600 2,000
1996/03/07 2,620 2,620 2,620 2,620 1,000
1996/03/01 2,700 2,770 2,700 2,770 5,000
1996/02/29 2,700 2,700 2,700 2,700 1,000
1996/02/28 2,650 2,700 2,650 2,700 8,000
1996/02/27 2,650 2,650 2,650 2,650 6,000
1996/02/26 2,640 2,650 2,630 2,650 4,000
1996/02/23 2,650 2,650 2,630 2,630 8,000
1996/02/21 2,610 2,610 2,600 2,600 9,000
1996/02/16 2,600 2,600 2,600 2,600 2,000
1996/02/15 2,590 2,590 2,590 2,590 2,000
1996/02/14 2,600 2,650 2,590 2,590 3,000
1996/02/13 2,590 2,590 2,590 2,590 1,000
1996/02/09 2,570 2,580 2,570 2,580 3,000
1996/02/08 2,530 2,550 2,530 2,550 4,000
1996/02/07 2,580 2,580 2,530 2,530 2,000
1996/02/06 2,580 2,580 2,580 2,580 1,000
1996/02/05 2,610 2,610 2,600 2,610 4,000
1996/02/02 2,610 2,610 2,610 2,610 1,000
1996/02/01 2,660 2,660 2,610 2,610 6,000
1996/01/31 2,600 2,660 2,600 2,660 2,000
1996/01/30 2,690 2,700 2,660 2,660 3,000
1996/01/29 2,700 2,700 2,700 2,700 1,000
1996/01/26 2,750 2,750 2,700 2,700 3,000
1996/01/25 2,750 2,800 2,750 2,800 4,000
1996/01/19 2,760 2,850 2,760 2,850 6,000
1996/01/18 2,790 2,790 2,750 2,750 3,000
1996/01/17 2,820 2,830 2,800 2,800 3,000
1996/01/16 2,850 2,860 2,850 2,860 11,000
1996/01/12 2,820 2,860 2,820 2,860 2,000
1996/01/10 2,860 2,920 2,850 2,910 16,000
1996/01/09 2,910 2,910 2,800 2,800 17,000
1996/01/05 2,980 2,980 2,980 2,980 1,000
1996/01/04 3,000 3,000 3,000 3,000 1,000

このページの先頭へ