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
2004/12/30 903 903 900 900 18,000
2004/12/29 902 904 902 903 4,000
2004/12/28 906 910 902 902 6,000
2004/12/27 906 910 906 910 2,000
2004/12/24 901 901 900 901 8,000
2004/12/22 902 902 900 900 14,000
2004/12/21 904 905 903 903 4,000
2004/12/20 901 901 901 901 2,000
2004/12/17 900 900 900 900 1,000
2004/12/16 901 901 900 900 3,000
2004/12/15 901 901 901 901 1,000
2004/12/14 901 901 900 900 2,000
2004/12/13 901 901 901 901 1,000
2004/12/10 901 901 901 901 2,000
2004/12/09 901 901 901 901 1,000
2004/12/08 910 910 910 910 2,000
2004/12/07 902 910 902 910 2,000
2004/12/06 900 900 900 900 1,000
2004/12/03 900 900 900 900 4,000
2004/12/02 900 900 900 900 2,000
2004/12/01 900 900 900 900 6,000
2004/11/30 900 901 900 901 2,000
2004/11/29 900 900 900 900 3,000
2004/11/26 900 900 900 900 4,000
2004/11/25 900 900 900 900 5,000
2004/11/24 900 900 900 900 5,000
2004/11/22 900 900 900 900 8,000
2004/11/19 900 900 900 900 7,000
2004/11/18 901 905 900 900 8,000
2004/11/17 900 901 900 900 9,000
2004/11/16 900 901 900 901 3,000
2004/11/15 900 910 900 900 6,000
2004/11/12 900 900 900 900 1,000
2004/11/11 900 900 900 900 7,000
2004/11/10 895 895 880 895 8,000
2004/11/09 895 895 895 895 2,000
2004/11/08 895 895 880 895 5,000
2004/11/04 880 900 880 900 6,000
2004/11/02 880 880 880 880 13,000
2004/11/01 884 890 875 880 57,000
2004/10/29 917 917 916 916 2,000
2004/10/28 906 916 906 916 2,000
2004/10/27 903 903 901 901 4,000
2004/10/26 900 900 900 900 2,000
2004/10/25 912 912 900 900 13,000
2004/10/22 918 920 915 915 6,000
2004/10/21 919 925 919 920 24,000
2004/10/20 926 926 926 926 2,000
2004/10/19 940 940 936 936 10,000
2004/10/18 931 940 931 940 3,000
2004/10/15 931 931 930 930 2,000
2004/10/14 931 931 931 931 5,000
2004/10/13 931 931 931 931 2,000
2004/10/12 950 950 932 932 25,000
2004/10/08 950 950 950 950 4,000
2004/10/07 960 960 960 960 9,000
2004/10/06 960 960 960 960 12,000
2004/10/05 965 965 960 960 14,000
2004/10/04 960 960 960 960 1,000
2004/10/01 960 960 942 960 10,000
2004/09/30 961 961 961 961 1,000
2004/09/29 974 974 959 960 11,000
2004/09/28 975 975 975 975 3,000
2004/09/27 975 975 975 975 5,000
2004/09/24 990 990 990 990 1,000
2004/09/22 990 990 990 990 1,000
2004/09/21 998 1,000 998 1,000 4,000
2004/09/17 977 999 977 999 6,000
2004/09/15 1,000 1,000 1,000 1,000 8,000
2004/09/14 1,000 1,010 1,000 1,010 22,000
2004/09/13 985 1,000 985 1,000 3,000
2004/09/10 985 985 985 985 1,000
2004/09/09 980 985 980 985 5,000
2004/09/08 980 990 970 980 14,000
2004/09/06 1,080 1,080 1,020 1,020 2,000
2004/09/03 1,030 1,030 1,010 1,010 2,000
2004/08/31 1,060 1,090 1,060 1,090 3,000
2004/08/30 1,030 1,100 1,030 1,100 5,000
2004/08/27 975 1,030 975 1,020 15,000
2004/08/26 985 985 985 985 4,000
2004/08/25 965 965 960 960 5,000
2004/08/23 963 979 963 979 5,000
2004/08/20 960 962 960 962 3,000
2004/08/19 960 960 960 960 1,000
2004/08/18 960 960 960 960 1,000
2004/08/17 959 960 959 960 2,000
2004/08/16 959 959 959 959 1,000
2004/08/13 957 959 956 959 3,000
2004/08/12 960 960 960 960 6,000
2004/08/11 971 980 960 960 15,000
2004/08/10 957 960 957 960 10,000
2004/08/09 950 960 950 960 5,000
2004/08/06 960 980 960 960 10,000
2004/08/05 975 975 969 970 11,000
2004/08/04 1,000 1,000 950 970 13,000
2004/08/03 1,040 1,040 1,030 1,030 2,000
2004/08/02 1,080 1,080 1,000 1,000 5,000
2004/07/28 1,120 1,120 1,120 1,120 2,000
2004/07/27 1,140 1,140 1,130 1,130 2,000
2004/07/26 1,140 1,150 1,120 1,130 5,000
2004/07/22 1,210 1,210 1,210 1,210 4,000
2004/07/21 1,260 1,360 1,260 1,360 8,000
2004/07/20 1,250 1,270 1,250 1,270 2,000
2004/07/16 1,210 1,210 1,210 1,210 4,000
2004/07/15 1,200 1,210 1,170 1,170 18,000
2004/07/05 1,300 1,300 1,290 1,290 5,000
2004/07/01 1,200 1,370 1,200 1,370 13,000
2004/06/30 1,200 1,210 1,200 1,210 6,000
2004/06/29 1,200 1,200 1,200 1,200 6,000
2004/06/28 1,200 1,210 1,200 1,200 5,000
2004/06/25 1,210 1,210 1,170 1,170 2,000
2004/06/24 1,240 1,240 1,240 1,240 5,000
2004/06/22 1,220 1,240 1,220 1,240 5,000
2004/06/21 1,230 1,230 1,230 1,230 1,000
2004/06/16 1,250 1,250 1,250 1,250 1,000
2004/06/14 1,190 1,200 1,190 1,200 16,000
2004/06/11 1,170 1,170 1,170 1,170 1,000
2004/06/10 1,200 1,200 1,200 1,200 2,000
2004/06/09 1,150 1,150 1,150 1,150 4,000
2004/06/08 1,240 1,240 1,230 1,230 5,000
2004/06/07 1,210 1,250 1,210 1,250 6,000
2004/06/04 1,240 1,240 1,240 1,240 1,000
2004/06/03 1,190 1,190 1,190 1,190 2,000
2004/06/02 1,120 1,190 1,120 1,190 16,000
2004/06/01 1,340 1,340 1,260 1,260 2,000
2004/05/31 1,340 1,340 1,330 1,330 3,000
2004/05/27 1,260 1,430 1,260 1,430 11,000
2004/05/26 1,240 1,240 1,240 1,240 2,000
2004/05/25 1,240 1,240 1,240 1,240 2,000
2004/05/24 1,160 1,240 1,160 1,200 14,000
2004/05/21 1,320 1,320 1,320 1,320 3,000
2004/05/20 1,290 1,320 1,290 1,320 6,000
2004/05/19 1,290 1,290 1,290 1,290 1,000
2004/05/18 1,220 1,220 1,220 1,220 1,000
2004/05/17 1,220 1,220 1,220 1,220 2,000
2004/05/14 1,400 1,400 1,190 1,220 16,000
2004/05/12 1,360 1,400 1,360 1,400 2,000
2004/05/11 1,350 1,360 1,350 1,360 2,000
2004/05/10 1,360 1,360 1,360 1,360 3,000
2004/05/06 1,480 1,480 1,480 1,480 1,000
2004/04/30 1,460 1,490 1,460 1,490 7,000
2004/04/28 1,460 1,460 1,460 1,460 3,000
2004/04/23 1,450 1,460 1,440 1,440 3,000
2004/04/22 1,440 1,440 1,440 1,440 6,000
2004/04/21 1,440 1,440 1,440 1,440 1,000
2004/04/19 1,440 1,450 1,420 1,450 14,000
2004/04/15 1,440 1,460 1,440 1,440 7,000
2004/04/14 1,410 1,440 1,410 1,440 11,000
2004/04/13 1,440 1,440 1,440 1,440 1,000
2004/04/12 1,410 1,420 1,410 1,420 2,000
2004/04/09 1,410 1,410 1,410 1,410 2,000
2004/04/08 1,370 1,410 1,370 1,410 2,000
2004/04/07 1,370 1,410 1,370 1,410 10,000
2004/04/06 1,380 1,380 1,370 1,370 2,000
2004/04/05 1,360 1,400 1,360 1,400 3,000
2004/04/02 1,370 1,400 1,370 1,400 8,000
2004/04/01 1,360 1,400 1,360 1,400 18,000
2004/03/31 1,400 1,400 1,400 1,400 2,000
2004/03/30 1,410 1,410 1,400 1,400 7,000
2004/03/29 1,410 1,410 1,400 1,400 13,000
2004/03/26 1,350 1,400 1,330 1,400 26,000
2004/03/25 1,320 1,340 1,320 1,340 8,000
2004/03/24 1,280 1,280 1,280 1,280 2,000
2004/03/23 1,290 1,290 1,280 1,280 9,000
2004/03/22 1,310 1,310 1,280 1,280 5,000
2004/03/19 1,290 1,310 1,290 1,290 5,000
2004/03/18 1,260 1,270 1,260 1,270 3,000
2004/03/17 1,280 1,280 1,250 1,250 4,000
2004/03/16 1,320 1,320 1,300 1,300 4,000
2004/03/15 1,310 1,310 1,310 1,310 1,000
2004/03/12 1,300 1,360 1,300 1,360 16,000
2004/03/11 1,310 1,310 1,300 1,300 5,000
2004/03/10 1,320 1,350 1,310 1,350 10,000
2004/03/09 1,320 1,320 1,320 1,320 2,000
2004/03/08 1,290 1,360 1,290 1,310 32,000
2004/03/05 1,250 1,280 1,250 1,280 9,000
2004/03/04 1,200 1,230 1,200 1,230 6,000
2004/03/03 1,170 1,170 1,170 1,170 1,000
2004/03/02 1,160 1,170 1,100 1,170 12,000
2004/03/01 1,270 1,270 1,150 1,160 10,000
2004/02/26 1,240 1,240 1,240 1,240 4,000
2004/02/25 1,260 1,260 1,240 1,240 2,000
2004/02/24 1,310 1,310 1,240 1,240 5,000
2004/02/23 1,290 1,310 1,280 1,310 13,000
2004/02/20 1,300 1,300 1,270 1,270 9,000
2004/02/19 1,230 1,230 1,230 1,230 3,000
2004/02/18 1,300 1,300 1,230 1,230 16,000
2004/02/17 1,300 1,300 1,250 1,280 11,000
2004/02/16 1,300 1,330 1,300 1,300 37,000
2004/02/13 1,190 1,280 1,190 1,280 40,000
2004/02/12 1,150 1,170 1,150 1,170 10,000
2004/02/10 1,100 1,180 1,080 1,150 30,000
2004/02/09 1,100 1,130 1,100 1,100 10,000
2004/02/06 1,060 1,080 1,060 1,080 6,000
2004/02/05 1,030 1,040 1,030 1,040 3,000
2004/02/04 1,040 1,040 1,000 1,030 16,000
2004/02/03 1,050 1,050 1,000 1,050 12,000
2004/02/02 1,080 1,080 1,080 1,080 2,000
2004/01/30 1,060 1,080 1,050 1,080 15,000
2004/01/29 1,070 1,120 1,050 1,070 21,000
2004/01/28 981 1,050 981 1,050 16,000
2004/01/27 968 1,000 960 1,000 9,000
2004/01/23 935 950 930 950 4,000
2004/01/22 935 935 935 935 3,000
2004/01/21 930 960 920 960 12,000
2004/01/20 930 935 930 935 3,000
2004/01/19 915 930 915 930 4,000
2004/01/16 938 939 906 915 6,000
2004/01/15 940 940 940 940 1,000
2004/01/14 936 940 935 940 7,000
2004/01/13 930 935 930 935 4,000
2004/01/09 911 930 910 930 5,000
2004/01/08 902 910 901 910 4,000
2004/01/07 910 910 900 900 3,000
2004/01/06 907 915 907 910 3,000
2004/01/05 889 900 880 900 7,000

このページの先頭へ