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
2007/12/28 660 660 621 660 1,800
2007/12/27 660 660 660 660 1,100
2007/12/26 660 660 660 660 1,100
2007/12/25 660 660 660 660 1,200
2007/12/21 660 660 658 659 3,100
2007/12/20 646 670 630 670 2,400
2007/12/19 644 646 644 646 2,900
2007/12/18 645 645 644 644 1,600
2007/12/17 649 649 645 645 1,500
2007/12/14 649 649 643 649 1,200
2007/12/13 650 650 649 649 1,800
2007/12/12 650 650 645 649 2,900
2007/12/11 629 630 629 630 2,600
2007/12/10 619 629 619 629 1,700
2007/12/07 615 620 615 618 10,700
2007/12/06 623 625 615 615 4,200
2007/12/05 615 625 615 623 3,200
2007/12/04 613 620 610 615 2,400
2007/12/03 613 613 610 613 2,600
2007/11/30 612 614 612 613 1,600
2007/11/29 611 611 602 611 4,200
2007/11/28 600 611 600 611 4,900
2007/11/27 640 640 600 603 3,400
2007/11/26 650 650 650 650 1,000
2007/11/22 630 655 620 650 1,200
2007/11/21 620 630 600 630 3,000
2007/11/20 625 630 615 615 7,300
2007/11/19 640 644 620 625 4,000
2007/11/16 650 651 630 630 2,000
2007/11/15 670 670 640 650 2,900
2007/11/14 670 671 670 670 1,900
2007/11/13 670 700 670 700 1,200
2007/11/12 680 680 670 670 2,600
2007/11/09 680 680 680 680 100
2007/11/08 715 715 675 695 700
2007/11/06 718 720 718 720 500
2007/11/05 720 722 720 721 2,500
2007/11/02 730 730 720 720 1,600
2007/11/01 730 730 730 730 1,600
2007/10/31 725 730 725 730 1,600
2007/10/30 730 730 730 730 500
2007/10/29 745 745 730 730 1,900
2007/10/26 741 745 741 745 3,900
2007/10/25 741 741 741 741 2,400
2007/10/24 741 741 741 741 3,500
2007/10/23 740 740 740 740 2,500
2007/10/22 745 745 740 740 3,400
2007/10/19 748 749 748 749 4,300
2007/10/18 748 748 748 748 2,200
2007/10/17 741 748 740 748 5,100
2007/10/16 740 741 740 741 2,200
2007/10/15 750 750 740 740 5,300
2007/10/12 750 750 740 750 4,200
2007/10/11 750 750 740 750 4,600
2007/10/10 760 760 750 750 6,900
2007/10/09 750 750 748 750 5,600
2007/10/05 747 749 747 749 2,600
2007/10/04 748 748 747 747 3,100
2007/10/03 759 759 725 747 1,400
2007/10/02 755 755 755 755 200
2007/10/01 720 740 714 740 6,600
2007/09/28 710 750 710 750 3,100
2007/09/27 707 737 705 737 8,700
2007/09/26 745 745 700 705 12,600
2007/09/25 585 685 580 685 171,200
2007/09/21 600 605 558 585 10,000
2007/09/20 630 650 611 620 12,500
2007/09/19 663 663 640 640 15,700
2007/09/18 685 685 655 659 9,800
2007/09/14 700 700 683 685 10,200
2007/09/13 720 721 680 699 7,700
2007/09/12 755 755 749 750 8,200
2007/09/11 810 810 790 795 3,800
2007/09/10 810 810 805 810 2,500
2007/09/07 819 819 810 810 2,900
2007/09/06 825 830 820 820 1,400
2007/09/05 825 825 825 825 800
2007/09/04 811 825 810 825 1,700
2007/09/03 821 821 801 801 1,600
2007/08/31 837 838 820 820 5,300
2007/08/30 840 840 832 835 1,500
2007/08/29 845 845 840 840 1,500
2007/08/28 854 854 845 845 700
2007/08/27 836 854 833 854 1,500
2007/08/24 832 845 832 835 600
2007/08/23 845 850 832 832 4,600
2007/08/22 881 881 846 846 4,600
2007/08/21 895 895 880 881 3,400
2007/08/20 890 900 890 900 2,300
2007/08/17 910 910 896 906 900
2007/08/16 930 930 923 923 500
2007/08/15 950 950 950 950 200
2007/08/14 950 950 950 950 100
2007/08/13 950 950 950 950 400
2007/08/10 960 960 950 950 1,400
2007/08/09 969 969 960 960 800
2007/08/08 969 969 960 969 700
2007/08/07 969 969 969 969 700
2007/08/06 969 969 969 969 300
2007/08/03 974 974 969 969 2,800
2007/08/02 974 974 970 970 900
2007/08/01 960 960 960 960 800
2007/07/31 960 960 960 960 600
2007/07/27 967 967 967 967 800
2007/07/26 969 969 969 969 800
2007/07/25 969 969 969 969 600
2007/07/24 969 970 960 970 1,100
2007/07/23 990 990 970 970 2,000
2007/07/20 985 985 985 985 300
2007/07/19 985 985 985 985 1,000
2007/07/18 985 985 976 976 1,200
2007/07/17 990 990 990 990 1,000
2007/07/13 990 990 990 990 400
2007/07/12 990 990 990 990 700
2007/07/11 999 999 978 990 1,800
2007/07/10 1,000 1,000 999 999 3,700
2007/07/09 995 1,000 990 1,000 6,300
2007/07/06 990 990 990 990 2,400
2007/07/05 990 990 975 990 1,400
2007/07/04 980 993 980 990 1,300
2007/07/03 980 980 980 980 2,300
2007/07/02 973 973 973 973 100
2007/06/29 973 973 972 973 600
2007/06/28 990 990 971 971 2,900
2007/06/27 993 993 990 993 1,000
2007/06/26 995 995 990 993 1,200
2007/06/25 990 995 990 995 2,800
2007/06/22 970 970 960 970 1,500
2007/06/21 946 950 945 950 1,300
2007/06/20 940 945 940 945 1,400
2007/06/19 940 940 938 940 2,000
2007/06/18 950 955 940 940 2,100
2007/06/15 944 944 940 940 1,800
2007/06/14 940 945 940 945 2,000
2007/06/13 940 940 928 928 1,100
2007/06/12 940 940 940 940 1,000
2007/06/11 940 940 922 940 1,700
2007/06/08 920 940 914 940 2,500
2007/06/07 908 920 908 920 200
2007/06/06 913 919 902 906 6,900
2007/06/05 920 920 893 913 4,100
2007/06/04 925 925 905 920 3,900
2007/06/01 944 944 901 906 11,300
2007/05/31 945 945 943 943 700
2007/05/29 941 941 940 940 1,400
2007/05/28 940 940 940 940 1,000
2007/05/25 933 940 933 940 500
2007/05/24 960 960 931 931 2,200
2007/05/23 960 960 960 960 1,200
2007/05/22 960 960 957 960 2,800
2007/05/21 957 957 950 957 700
2007/05/18 957 957 957 957 400
2007/05/17 957 957 957 957 300
2007/05/16 960 960 937 957 2,900
2007/05/15 980 980 960 960 1,700
2007/05/14 980 980 976 980 2,000
2007/05/11 980 980 970 970 2,300
2007/05/10 983 985 980 980 4,500
2007/05/09 984 984 980 982 1,200
2007/05/08 984 990 984 984 1,600
2007/05/07 977 985 977 984 2,400
2007/05/02 965 967 948 967 1,600
2007/05/01 960 960 950 955 2,100
2007/04/27 947 960 947 960 1,600
2007/04/26 947 947 943 947 1,200
2007/04/25 950 950 947 947 5,000
2007/04/24 979 979 940 941 3,700
2007/04/23 950 990 950 979 2,900
2007/04/20 938 940 938 940 600
2007/04/19 939 939 938 938 300
2007/04/18 939 939 930 938 800
2007/04/17 930 940 930 940 800
2007/04/16 932 933 920 930 4,800
2007/04/13 961 961 940 940 7,200
2007/04/12 965 975 965 970 3,100
2007/04/11 975 975 968 969 1,300
2007/04/10 976 977 975 975 2,100
2007/04/09 985 985 975 975 3,700
2007/04/06 988 990 986 990 1,300
2007/04/05 995 995 990 990 1,300
2007/04/04 990 995 990 995 1,000
2007/04/03 1,000 1,001 991 1,001 3,800
2007/04/02 1,001 1,001 998 998 1,500
2007/03/30 998 1,001 996 1,001 1,000
2007/03/29 999 1,000 995 1,000 2,700
2007/03/28 1,001 1,001 996 999 500
2007/03/27 1,007 1,007 1,001 1,002 1,700
2007/03/26 1,020 1,025 1,010 1,011 3,000
2007/03/23 1,021 1,032 1,020 1,029 11,900
2007/03/22 1,030 1,035 1,017 1,018 3,600
2007/03/20 1,030 1,030 1,030 1,030 1,100
2007/03/19 1,034 1,034 1,030 1,030 1,100
2007/03/16 1,035 1,035 1,030 1,034 1,000
2007/03/15 1,030 1,035 1,030 1,035 200
2007/03/14 1,025 1,025 1,013 1,020 4,400
2007/03/13 1,037 1,037 1,025 1,025 1,700
2007/03/12 1,037 1,037 1,030 1,037 1,500
2007/03/09 1,038 1,038 1,035 1,037 1,300
2007/03/08 1,026 1,038 1,024 1,038 1,700
2007/03/07 1,025 1,025 1,024 1,025 1,500
2007/03/06 1,024 1,024 1,021 1,024 1,300
2007/03/05 1,039 1,039 1,020 1,023 2,900
2007/03/02 1,045 1,045 1,045 1,045 1,400
2007/03/01 1,040 1,045 1,027 1,045 1,800
2007/02/28 1,045 1,045 1,020 1,045 4,500
2007/02/27 1,070 1,071 1,060 1,063 1,100
2007/02/26 1,070 1,070 1,069 1,070 2,000
2007/02/23 1,042 1,070 1,042 1,070 2,400
2007/02/22 1,036 1,038 1,036 1,036 1,300
2007/02/21 1,035 1,040 1,035 1,035 4,400
2007/02/20 1,033 1,035 1,033 1,035 1,300
2007/02/19 1,030 1,030 1,030 1,030 1,200
2007/02/16 1,040 1,040 1,040 1,040 900
2007/02/15 1,040 1,040 1,037 1,040 6,200
2007/02/14 1,030 1,035 1,027 1,035 5,200
2007/02/13 1,015 1,015 1,010 1,015 2,100
2007/02/09 1,015 1,015 1,012 1,015 1,300
2007/02/08 1,021 1,021 1,016 1,016 3,800
2007/02/07 1,030 1,030 1,021 1,021 1,600
2007/02/06 1,020 1,030 1,020 1,028 5,100
2007/02/05 1,020 1,021 1,020 1,020 5,700
2007/02/02 1,025 1,030 1,025 1,030 2,800
2007/02/01 1,030 1,030 1,029 1,030 2,400
2007/01/31 1,030 1,030 1,025 1,030 3,200
2007/01/30 1,032 1,035 1,027 1,030 5,700
2007/01/29 1,035 1,035 1,032 1,032 3,400
2007/01/26 1,035 1,035 1,035 1,035 1,300
2007/01/25 1,040 1,040 1,036 1,036 2,200
2007/01/24 1,039 1,043 1,033 1,040 8,700
2007/01/23 1,037 1,037 1,030 1,033 5,400
2007/01/22 1,037 1,045 1,036 1,037 5,200
2007/01/19 1,043 1,045 1,031 1,035 10,700
2007/01/18 1,049 1,050 1,040 1,047 3,200
2007/01/17 1,050 1,050 1,030 1,050 6,000
2007/01/16 1,015 1,015 1,011 1,015 4,000
2007/01/15 1,014 1,015 1,012 1,015 4,600
2007/01/12 1,015 1,015 1,013 1,014 5,300
2007/01/11 1,018 1,018 1,015 1,015 7,000
2007/01/10 1,021 1,021 1,018 1,018 5,200
2007/01/09 1,019 1,022 1,018 1,021 2,600
2007/01/05 1,020 1,020 1,020 1,020 500
2007/01/04 1,022 1,030 1,022 1,028 1,500

このページの先頭へ