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
2010/12/30 579 579 579 579 400
2010/12/29 580 580 580 580 100
2010/12/28 565 565 565 565 1,000
2010/12/27 561 561 561 561 1,300
2010/12/24 573 573 571 571 800
2010/12/22 575 575 570 570 1,600
2010/12/21 580 580 575 575 700
2010/12/20 580 580 580 580 2,100
2010/12/17 581 583 581 583 700
2010/12/16 0 0 0 580 0
2010/12/15 0 0 0 580 0
2010/12/14 0 0 0 580 0
2010/12/13 0 0 0 580 0
2010/12/10 580 580 580 580 2,400
2010/12/09 580 580 580 580 400
2010/12/08 570 582 570 582 600
2010/12/07 571 571 563 563 800
2010/12/06 569 569 562 562 500
2010/12/03 580 580 560 560 1,400
2010/12/02 580 580 580 580 300
2010/12/01 580 600 580 600 2,100
2010/11/30 580 580 580 580 1,000
2010/11/29 580 580 580 580 300
2010/11/26 600 600 600 600 300
2010/11/25 600 600 600 600 300
2010/11/24 600 600 600 600 400
2010/11/22 600 620 600 620 300
2010/11/19 0 0 0 600 0
2010/11/18 0 0 0 600 0
2010/11/17 0 0 0 600 0
2010/11/16 0 0 0 600 0
2010/11/15 0 0 0 600 0
2010/11/12 600 600 600 600 800
2010/11/11 600 600 600 600 100
2010/11/10 0 0 0 580 0
2010/11/09 580 580 580 580 100
2010/11/08 0 0 0 600 0
2010/11/05 0 0 0 600 0
2010/11/04 0 0 0 600 0
2010/11/02 0 0 0 600 0
2010/11/01 0 0 0 600 0
2010/10/29 600 600 600 600 200
2010/10/28 600 600 600 600 400
2010/10/27 600 600 600 600 100
2010/10/26 0 0 0 600 0
2010/10/25 600 600 600 600 200
2010/10/22 600 600 600 600 400
2010/10/21 600 600 600 600 400
2010/10/20 600 600 600 600 400
2010/10/19 600 600 600 600 200
2010/10/18 608 608 608 608 100
2010/10/15 598 598 598 598 700
2010/10/14 598 598 598 598 300
2010/10/13 598 598 598 598 300
2010/10/12 598 598 598 598 1,000
2010/10/08 585 598 585 598 200
2010/10/07 580 580 580 580 300
2010/10/06 564 580 564 580 2,800
2010/10/05 584 614 584 614 400
2010/10/04 552 555 552 555 200
2010/10/01 600 600 552 552 500
2010/09/30 610 610 610 610 200
2010/09/29 0 0 0 600 0
2010/09/28 600 600 600 600 100
2010/09/27 0 0 0 640 0
2010/09/24 0 0 0 640 0
2010/09/22 0 0 0 640 0
2010/09/21 640 640 640 640 200
2010/09/17 600 600 600 600 300
2010/09/16 600 600 600 600 300
2010/09/15 600 600 600 600 300
2010/09/14 600 600 600 600 300
2010/09/13 620 620 620 620 300
2010/09/10 620 620 620 620 1,300
2010/09/09 640 640 640 640 300
2010/09/08 640 640 640 640 300
2010/09/07 640 640 640 640 300
2010/09/06 640 640 640 640 300
2010/09/03 0 0 0 640 0
2010/09/02 0 0 0 640 0
2010/09/01 0 0 0 640 0
2010/08/31 640 640 640 640 100
2010/08/30 0 0 0 590 0
2010/08/27 590 590 590 590 300
2010/08/26 590 590 590 590 300
2010/08/25 590 590 590 590 300
2010/08/24 590 590 590 590 400
2010/08/23 0 0 0 620 0
2010/08/20 0 0 0 620 0
2010/08/19 0 0 0 620 0
2010/08/18 0 0 0 620 0
2010/08/17 0 0 0 620 0
2010/08/16 0 0 0 620 0
2010/08/13 0 0 0 620 0
2010/08/12 620 620 620 620 100
2010/08/11 650 650 635 635 800
2010/08/10 650 650 650 650 100
2010/08/09 620 630 620 630 1,000
2010/08/06 0 0 0 674 0
2010/08/05 0 0 0 674 0
2010/08/04 0 0 0 674 0
2010/08/03 0 0 0 690 0
2010/08/02 0 0 0 690 0
2010/07/30 660 690 650 690 500
2010/07/29 0 0 0 650 0
2010/07/28 650 650 650 650 100
2010/07/27 650 650 650 650 600
2010/07/26 660 660 660 660 100
2010/07/23 0 0 0 690 0
2010/07/22 650 690 650 690 1,400
2010/07/21 0 0 0 689 0
2010/07/20 0 0 0 689 0
2010/07/16 0 0 0 689 0
2010/07/15 0 0 0 689 0
2010/07/14 689 689 689 689 600
2010/07/13 670 690 670 690 1,300
2010/07/12 650 670 650 670 2,100
2010/07/09 0 0 0 650 0
2010/07/08 0 0 0 650 0
2010/07/07 0 0 0 650 0
2010/07/06 650 650 650 650 1,500
2010/07/05 650 660 650 660 500
2010/07/02 651 651 650 650 1,400
2010/07/01 655 655 650 650 2,500
2010/06/30 655 655 655 655 1,000
2010/06/29 675 675 675 675 100
2010/06/28 643 665 643 655 400
2010/06/25 630 640 630 640 400
2010/06/24 670 670 670 670 900
2010/06/23 671 675 671 675 600
2010/06/22 658 668 658 668 1,100
2010/06/21 0 0 0 700 0
2010/06/18 700 700 700 700 3,100
2010/06/17 700 700 700 700 3,100
2010/06/16 700 700 700 700 3,100
2010/06/15 700 700 700 700 3,100
2010/06/14 700 700 700 700 3,100
2010/06/11 704 704 704 704 2,500
2010/06/10 705 705 705 705 3,100
2010/06/09 706 706 706 706 2,500
2010/06/08 707 707 707 707 2,500
2010/06/07 695 715 695 715 3,500
2010/06/04 710 710 695 695 2,500
2010/06/03 700 725 685 725 3,600
2010/06/02 700 700 700 700 3,600
2010/06/01 700 701 700 700 3,500
2010/05/31 719 719 695 695 2,800
2010/05/28 733 733 697 719 4,200
2010/05/27 700 733 685 733 3,500
2010/05/26 725 725 700 700 2,300
2010/05/25 736 736 700 730 4,900
2010/05/24 739 739 700 736 3,600
2010/05/21 739 739 700 715 4,500
2010/05/20 745 745 740 740 2,500
2010/05/19 745 745 740 740 2,600
2010/05/18 700 700 685 700 2,500
2010/05/17 660 660 660 660 1,800
2010/05/14 660 660 660 660 800
2010/05/13 660 660 660 660 200
2010/05/12 650 650 650 650 100
2010/05/11 703 703 653 653 1,000
2010/05/10 748 748 748 748 600
2010/05/07 750 750 720 750 3,600
2010/05/06 750 759 750 750 3,700
2010/04/30 720 730 720 720 3,200
2010/04/28 688 699 688 699 3,500
2010/04/27 660 680 660 680 2,400
2010/04/26 640 640 640 640 2,500
2010/04/23 690 690 690 690 2,600
2010/04/22 678 690 678 690 3,700
2010/04/21 668 670 648 668 3,300
2010/04/20 650 650 650 650 2,400
2010/04/19 650 650 650 650 2,400
2010/04/16 655 668 650 650 4,100
2010/04/15 645 650 640 640 4,500
2010/04/14 624 632 624 632 1,900
2010/04/13 624 624 624 624 2,800
2010/04/12 597 625 581 624 6,200
2010/04/09 597 597 597 597 1,900
2010/04/08 590 597 590 597 2,000
2010/04/07 570 600 570 590 3,100
2010/04/06 600 600 550 570 3,200
2010/04/05 600 600 600 600 2,400
2010/04/02 600 600 597 600 2,200
2010/04/01 600 600 598 600 2,500
2010/03/31 599 600 590 600 2,300
2010/03/30 586 597 586 597 300
2010/03/29 577 577 576 576 1,100
2010/03/26 577 577 577 577 2,300
2010/03/25 571 571 571 571 300
2010/03/24 575 575 555 555 200
2010/03/23 572 599 565 565 3,100
2010/03/19 510 600 496 571 12,100
2010/03/15 500 500 500 500 300
2010/03/12 500 500 500 500 900
2010/03/11 500 500 500 500 1,300
2010/03/10 500 500 500 500 2,900
2010/03/09 500 500 500 500 1,300
2010/03/08 484 500 484 500 3,500
2010/03/05 484 484 483 484 1,100
2010/03/04 500 500 482 482 1,500
2010/03/03 505 505 500 500 900
2010/03/02 500 500 500 500 1,100
2010/03/01 490 500 490 500 1,200
2010/02/26 485 485 485 485 900
2010/02/25 490 490 473 474 1,600
2010/02/24 484 489 473 473 1,200
2010/02/23 465 468 465 468 1,000
2010/02/22 480 480 464 464 900
2010/02/19 480 480 480 480 200
2010/02/18 485 485 480 480 1,300
2010/02/17 480 485 480 485 1,000
2010/02/16 469 470 469 470 9,300
2010/02/15 469 469 469 469 500
2010/02/12 461 469 461 469 700
2010/02/09 460 460 460 460 400
2010/02/05 450 460 450 460 400
2010/01/27 499 499 499 499 100
2010/01/25 499 499 499 499 500
2010/01/22 499 499 499 499 200
2010/01/21 499 499 499 499 500
2010/01/20 499 499 499 499 200
2010/01/19 499 499 499 499 600
2010/01/18 488 488 488 488 500
2010/01/15 488 488 488 488 100
2010/01/14 488 488 488 488 400
2010/01/13 488 488 488 488 1,900
2010/01/12 488 488 488 488 700
2010/01/08 488 488 488 488 700
2010/01/07 500 500 488 488 1,300
2010/01/06 500 500 500 500 1,300

このページの先頭へ