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 |
---|---|---|---|---|---|
2014/12/30 | 594 | 594 | 594 | 594 | 200 |
2014/12/29 | 585 | 588 | 576 | 588 | 900 |
2014/12/26 | 588 | 588 | 588 | 588 | 300 |
2014/12/25 | 590 | 590 | 571 | 588 | 3,300 |
2014/12/24 | 590 | 590 | 576 | 576 | 4,900 |
2014/12/22 | 586 | 590 | 586 | 590 | 400 |
2014/12/19 | 578 | 586 | 572 | 586 | 2,900 |
2014/12/18 | 580 | 584 | 580 | 584 | 2,100 |
2014/12/17 | 599 | 600 | 598 | 600 | 4,000 |
2014/12/16 | 592 | 592 | 578 | 580 | 2,300 |
2014/12/15 | 604 | 604 | 592 | 602 | 1,900 |
2014/12/12 | 585 | 593 | 585 | 593 | 1,900 |
2014/12/11 | 589 | 589 | 589 | 589 | 800 |
2014/12/10 | 589 | 589 | 589 | 589 | 1,900 |
2014/12/09 | 579 | 589 | 579 | 589 | 1,000 |
2014/12/08 | 590 | 593 | 589 | 589 | 2,300 |
2014/12/05 | 585 | 598 | 585 | 596 | 2,300 |
2014/12/04 | 581 | 585 | 580 | 585 | 4,200 |
2014/12/03 | 590 | 590 | 581 | 581 | 400 |
2014/12/02 | 580 | 584 | 580 | 580 | 20,100 |
2014/12/01 | 573 | 575 | 573 | 575 | 300 |
2014/11/28 | 580 | 584 | 580 | 583 | 1,500 |
2014/11/27 | 578 | 580 | 576 | 576 | 2,700 |
2014/11/26 | 584 | 588 | 584 | 584 | 800 |
2014/11/25 | 570 | 584 | 570 | 584 | 500 |
2014/11/21 | 579 | 579 | 579 | 579 | 200 |
2014/11/20 | 570 | 572 | 570 | 572 | 2,300 |
2014/11/18 | 563 | 563 | 563 | 563 | 200 |
2014/11/14 | 567 | 570 | 563 | 563 | 800 |
2014/11/12 | 565 | 569 | 565 | 569 | 2,700 |
2014/11/11 | 600 | 600 | 560 | 575 | 11,900 |
2014/11/10 | 572 | 590 | 572 | 590 | 7,900 |
2014/11/07 | 565 | 565 | 549 | 565 | 4,200 |
2014/11/06 | 558 | 564 | 558 | 564 | 300 |
2014/11/05 | 565 | 575 | 556 | 565 | 1,700 |
2014/11/04 | 559 | 575 | 549 | 575 | 1,900 |
2014/10/31 | 563 | 564 | 554 | 564 | 1,600 |
2014/10/24 | 569 | 569 | 559 | 569 | 2,500 |
2014/10/22 | 563 | 570 | 563 | 570 | 300 |
2014/10/20 | 566 | 573 | 566 | 573 | 400 |
2014/10/16 | 569 | 569 | 569 | 569 | 100 |
2014/10/10 | 569 | 569 | 569 | 569 | 400 |
2014/10/06 | 580 | 580 | 550 | 569 | 2,700 |
2014/10/02 | 570 | 586 | 560 | 584 | 1,500 |
2014/09/29 | 570 | 579 | 570 | 579 | 1,800 |
2014/09/26 | 552 | 560 | 552 | 560 | 900 |
2014/09/25 | 560 | 560 | 553 | 560 | 700 |
2014/09/24 | 560 | 560 | 558 | 560 | 1,400 |
2014/09/22 | 578 | 578 | 564 | 564 | 800 |
2014/09/19 | 579 | 590 | 575 | 580 | 1,500 |
2014/09/18 | 554 | 570 | 554 | 570 | 7,600 |
2014/09/17 | 542 | 554 | 542 | 554 | 10,000 |
2014/09/16 | 540 | 540 | 540 | 540 | 6,500 |
2014/09/10 | 537 | 538 | 537 | 537 | 800 |
2014/09/08 | 537 | 537 | 537 | 537 | 100 |
2014/09/05 | 550 | 550 | 537 | 537 | 200 |
2014/09/04 | 532 | 532 | 532 | 532 | 1,100 |
2014/09/02 | 527 | 532 | 521 | 532 | 3,900 |
2014/09/01 | 525 | 535 | 525 | 535 | 200 |
2014/08/28 | 525 | 530 | 525 | 530 | 1,100 |
2014/08/27 | 530 | 530 | 525 | 530 | 1,100 |
2014/08/26 | 531 | 531 | 530 | 530 | 1,500 |
2014/08/25 | 532 | 532 | 532 | 532 | 100 |
2014/08/22 | 530 | 530 | 530 | 530 | 3,000 |
2014/08/21 | 530 | 530 | 530 | 530 | 21,700 |
2014/08/20 | 520 | 530 | 520 | 529 | 1,400 |
2014/08/19 | 530 | 530 | 522 | 530 | 22,200 |
2014/08/15 | 530 | 530 | 530 | 530 | 400 |
2014/08/14 | 530 | 530 | 530 | 530 | 900 |
2014/08/13 | 530 | 530 | 530 | 530 | 600 |
2014/08/12 | 520 | 540 | 520 | 530 | 800 |
2014/08/11 | 528 | 528 | 528 | 528 | 700 |
2014/08/07 | 528 | 528 | 528 | 528 | 400 |
2014/08/04 | 530 | 530 | 530 | 530 | 1,000 |
2014/07/30 | 528 | 530 | 520 | 530 | 500 |
2014/07/22 | 520 | 528 | 510 | 528 | 22,300 |
2014/07/18 | 520 | 520 | 520 | 520 | 20,900 |
2014/07/17 | 520 | 520 | 520 | 520 | 1,200 |
2014/07/16 | 520 | 520 | 520 | 520 | 21,400 |
2014/07/15 | 519 | 520 | 519 | 520 | 400 |
2014/07/10 | 529 | 530 | 529 | 529 | 1,600 |
2014/07/02 | 520 | 529 | 520 | 529 | 200 |
2014/06/30 | 530 | 530 | 530 | 530 | 20,900 |
2014/06/26 | 520 | 530 | 510 | 530 | 1,200 |
2014/06/24 | 520 | 520 | 520 | 520 | 100 |
2014/06/23 | 508 | 520 | 508 | 520 | 700 |
2014/06/20 | 515 | 515 | 515 | 515 | 1,900 |
2014/06/19 | 515 | 520 | 513 | 515 | 2,100 |
2014/06/18 | 512 | 515 | 512 | 515 | 1,300 |
2014/06/17 | 513 | 520 | 506 | 515 | 1,200 |
2014/06/11 | 514 | 514 | 514 | 514 | 500 |
2014/06/10 | 514 | 514 | 514 | 514 | 100 |
2014/06/02 | 513 | 514 | 513 | 514 | 800 |
2014/05/30 | 500 | 514 | 500 | 514 | 6,400 |
2014/05/27 | 506 | 516 | 506 | 516 | 700 |
2014/05/26 | 515 | 515 | 514 | 515 | 1,900 |
2014/05/23 | 515 | 515 | 515 | 515 | 300 |
2014/05/21 | 515 | 515 | 515 | 515 | 500 |
2014/05/16 | 515 | 515 | 515 | 515 | 20,000 |
2014/05/15 | 504 | 515 | 504 | 515 | 1,200 |
2014/05/13 | 504 | 514 | 504 | 514 | 600 |
2014/05/12 | 514 | 514 | 506 | 514 | 20,900 |
2014/05/02 | 514 | 514 | 505 | 514 | 4,300 |
2014/04/30 | 514 | 514 | 514 | 514 | 1,000 |
2014/04/25 | 514 | 514 | 514 | 514 | 500 |
2014/04/21 | 513 | 514 | 513 | 514 | 600 |
2014/04/10 | 513 | 513 | 513 | 513 | 500 |
2014/04/09 | 500 | 514 | 482 | 513 | 1,800 |
2014/04/08 | 510 | 514 | 490 | 514 | 1,600 |
2014/04/04 | 514 | 514 | 514 | 514 | 100 |
2014/04/01 | 509 | 519 | 509 | 519 | 200 |
2014/03/31 | 520 | 530 | 500 | 530 | 800 |
2014/03/18 | 535 | 535 | 535 | 535 | 1,000 |
2014/03/17 | 535 | 535 | 535 | 535 | 1,000 |
2014/03/14 | 535 | 535 | 535 | 535 | 500 |
2014/03/13 | 535 | 535 | 535 | 535 | 500 |
2014/03/12 | 535 | 535 | 515 | 535 | 2,000 |
2014/03/11 | 535 | 535 | 535 | 535 | 500 |
2014/03/10 | 535 | 535 | 535 | 535 | 2,100 |
2014/03/07 | 525 | 543 | 525 | 543 | 1,100 |
2014/03/06 | 525 | 525 | 505 | 525 | 2,700 |
2014/03/05 | 510 | 540 | 510 | 525 | 2,700 |
2014/03/04 | 519 | 519 | 510 | 510 | 1,200 |
2014/03/03 | 499 | 519 | 499 | 519 | 1,100 |
2014/02/28 | 499 | 499 | 499 | 499 | 500 |
2014/02/27 | 499 | 499 | 499 | 499 | 500 |
2014/02/26 | 499 | 499 | 499 | 499 | 500 |
2014/02/25 | 499 | 499 | 499 | 499 | 500 |
2014/02/24 | 497 | 499 | 491 | 499 | 1,700 |
2014/02/21 | 495 | 497 | 495 | 497 | 500 |
2014/02/20 | 495 | 495 | 495 | 495 | 20,000 |
2014/02/19 | 495 | 495 | 495 | 495 | 300 |
2014/02/13 | 493 | 497 | 493 | 497 | 300 |
2014/02/12 | 497 | 497 | 481 | 497 | 20,900 |
2014/02/10 | 497 | 497 | 497 | 497 | 500 |
2014/02/06 | 497 | 497 | 497 | 497 | 200 |
2014/02/05 | 498 | 498 | 485 | 498 | 3,200 |
2014/02/04 | 498 | 498 | 495 | 498 | 20,600 |
2014/02/03 | 498 | 498 | 498 | 498 | 100 |
2014/01/31 | 498 | 499 | 482 | 499 | 24,400 |
2014/01/30 | 499 | 499 | 498 | 498 | 2,000 |
2014/01/29 | 499 | 499 | 498 | 499 | 2,900 |
2014/01/28 | 491 | 491 | 483 | 491 | 4,900 |
2014/01/27 | 491 | 491 | 485 | 488 | 5,400 |
2014/01/24 | 493 | 493 | 491 | 491 | 22,000 |
2014/01/23 | 494 | 495 | 478 | 493 | 6,100 |
2014/01/22 | 494 | 494 | 494 | 494 | 23,200 |
2014/01/21 | 500 | 516 | 495 | 495 | 5,500 |
2014/01/20 | 482 | 503 | 482 | 500 | 25,300 |
2014/01/17 | 495 | 510 | 478 | 478 | 10,900 |
2014/01/16 | 490 | 490 | 480 | 489 | 27,500 |
2014/01/15 | 493 | 493 | 485 | 493 | 2,300 |
2014/01/14 | 494 | 494 | 493 | 494 | 22,700 |
2014/01/10 | 494 | 494 | 494 | 494 | 3,000 |
2014/01/09 | 494 | 498 | 490 | 494 | 23,600 |
2014/01/08 | 486 | 496 | 486 | 494 | 6,700 |
2014/01/07 | 487 | 487 | 479 | 486 | 23,000 |
2014/01/06 | 450 | 479 | 446 | 479 | 3,800 |