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
2017/12/29 1,290 1,295 1,258 1,262 9,100
2017/12/28 1,249 1,297 1,232 1,282 35,000
2017/12/27 1,165 1,195 1,164 1,190 3,500
2017/12/26 1,163 1,180 1,159 1,162 4,300
2017/12/25 1,181 1,181 1,165 1,165 7,300
2017/12/22 1,181 1,185 1,181 1,181 2,800
2017/12/21 1,189 1,189 1,180 1,181 4,500
2017/12/20 1,201 1,204 1,200 1,204 500
2017/12/19 1,240 1,240 1,200 1,200 4,500
2017/12/18 1,224 1,247 1,220 1,230 2,800
2017/12/15 1,249 1,249 1,215 1,215 3,000
2017/12/14 1,220 1,220 1,196 1,206 4,700
2017/12/13 1,176 1,203 1,172 1,181 3,700
2017/12/12 1,209 1,209 1,177 1,177 1,000
2017/12/11 1,225 1,225 1,170 1,179 4,700
2017/12/08 1,170 1,210 1,141 1,205 2,600
2017/12/07 1,144 1,159 1,123 1,140 3,900
2017/12/06 1,192 1,201 1,100 1,115 17,300
2017/12/05 1,208 1,221 1,173 1,192 8,600
2017/12/04 1,236 1,247 1,205 1,220 7,300
2017/12/01 1,253 1,266 1,235 1,248 10,800
2017/11/30 1,267 1,279 1,255 1,277 8,400
2017/11/29 1,292 1,296 1,251 1,278 6,700
2017/11/28 1,266 1,285 1,231 1,285 17,700
2017/11/27 1,250 1,285 1,250 1,266 30,100
2017/11/24 1,147 1,240 1,147 1,238 25,100
2017/11/22 1,088 1,088 1,070 1,087 1,300
2017/11/21 1,071 1,117 1,071 1,072 4,800
2017/11/20 1,055 1,059 1,043 1,043 1,600
2017/11/17 1,075 1,089 1,064 1,070 4,200
2017/11/16 1,029 1,065 1,025 1,065 4,100
2017/11/15 1,112 1,113 1,033 1,033 10,400
2017/11/14 1,140 1,160 1,109 1,120 16,500
2017/11/13 1,186 1,201 1,153 1,200 8,800
2017/11/10 1,112 1,169 1,112 1,169 2,700
2017/11/09 1,165 1,176 1,118 1,170 15,900
2017/11/08 1,175 1,175 1,150 1,165 11,000
2017/11/07 1,147 1,190 1,142 1,175 6,600
2017/11/06 1,188 1,188 1,117 1,135 20,900
2017/11/02 1,220 1,249 1,181 1,204 19,200
2017/11/01 1,267 1,267 1,212 1,226 22,700
2017/10/31 1,172 1,269 1,172 1,267 55,900
2017/10/30 1,160 1,187 1,153 1,178 4,500
2017/10/27 1,165 1,166 1,160 1,161 3,500
2017/10/26 1,162 1,164 1,150 1,157 5,100
2017/10/25 1,185 1,185 1,150 1,160 8,300
2017/10/24 1,160 1,183 1,130 1,183 15,400
2017/10/23 1,140 1,145 1,140 1,144 2,000
2017/10/20 1,130 1,130 1,130 1,130 7,800
2017/10/19 1,147 1,147 1,140 1,140 2,100
2017/10/18 1,148 1,156 1,147 1,147 3,300
2017/10/17 1,150 1,157 1,120 1,140 5,500
2017/10/16 1,150 1,160 1,150 1,150 2,800
2017/10/13 1,131 1,160 1,128 1,158 3,500
2017/10/12 1,138 1,140 1,116 1,131 4,900
2017/10/11 1,120 1,156 1,120 1,152 6,400
2017/10/10 1,113 1,115 1,112 1,113 3,600
2017/10/06 1,110 1,115 1,100 1,115 6,400
2017/10/05 1,138 1,140 1,111 1,121 5,900
2017/10/04 1,174 1,174 1,136 1,139 17,100
2017/10/03 1,104 1,145 1,104 1,144 5,800
2017/10/02 1,107 1,107 1,081 1,098 2,900
2017/09/29 1,100 1,100 1,081 1,099 7,200
2017/09/28 1,113 1,113 1,086 1,095 8,700
2017/09/27 1,112 1,113 1,103 1,113 400
2017/09/26 1,108 1,119 1,095 1,118 7,800
2017/09/25 1,108 1,139 1,105 1,120 11,200
2017/09/22 1,154 1,154 1,105 1,107 15,300
2017/09/21 1,186 1,191 1,145 1,171 18,700
2017/09/20 1,149 1,190 1,149 1,185 61,700
2017/09/19 1,076 1,143 1,076 1,137 22,500
2017/09/15 1,070 1,070 1,066 1,066 1,400
2017/09/14 1,070 1,075 1,070 1,074 2,900
2017/09/13 1,087 1,087 1,065 1,070 1,500
2017/09/12 1,085 1,089 1,075 1,082 1,800
2017/09/11 1,062 1,096 1,062 1,075 2,100
2017/09/08 1,059 1,062 1,059 1,062 700
2017/09/07 1,038 1,075 1,038 1,070 7,300
2017/09/06 1,039 1,074 970 1,027 6,100
2017/09/05 1,103 1,109 1,000 1,055 10,700
2017/09/04 1,097 1,122 1,077 1,090 12,900
2017/09/01 1,079 1,122 1,079 1,122 27,800
2017/08/31 1,009 1,091 1,008 1,079 77,900
2017/08/30 1,019 1,020 990 1,009 12,300
2017/08/29 976 1,017 971 1,017 9,500
2017/08/28 975 999 975 991 15,100
2017/08/25 942 981 942 969 21,100
2017/08/24 916 935 916 935 12,800
2017/08/23 910 915 909 915 4,900
2017/08/22 900 909 900 902 3,200
2017/08/21 901 901 891 896 700
2017/08/18 884 901 884 890 3,300
2017/08/17 875 884 875 884 1,700
2017/08/16 875 884 875 884 1,600
2017/08/15 871 877 871 875 1,100
2017/08/14 872 886 862 880 6,600
2017/08/10 870 875 870 870 3,500
2017/08/09 871 871 870 870 1,100
2017/08/08 867 871 867 871 300
2017/08/07 871 874 866 866 2,700
2017/08/04 875 875 875 875 2,200
2017/08/03 875 878 870 870 2,800
2017/08/02 888 888 875 880 5,300
2017/08/01 912 912 888 888 6,400
2017/07/31 913 913 905 912 3,100
2017/07/28 902 910 902 908 3,200
2017/07/27 912 912 902 906 2,400
2017/07/26 895 905 895 905 5,400
2017/07/25 885 895 885 895 5,100
2017/07/24 880 885 879 883 2,900
2017/07/21 880 884 879 879 1,500
2017/07/20 876 880 876 879 1,600
2017/07/19 865 874 865 873 4,000
2017/07/18 864 867 864 864 1,200
2017/07/14 859 864 859 863 2,200
2017/07/13 853 859 853 859 500
2017/07/12 860 860 843 859 2,200
2017/07/11 856 860 856 860 5,700
2017/07/10 846 856 846 856 1,700
2017/07/07 848 848 836 846 2,500
2017/07/06 835 847 835 847 1,800
2017/07/05 848 848 840 840 2,200
2017/07/04 859 859 848 850 4,900
2017/07/03 858 859 858 859 500
2017/06/30 859 859 857 857 1,300
2017/06/29 861 867 860 860 1,800
2017/06/28 863 863 852 860 5,300
2017/06/27 878 878 868 871 2,200
2017/06/26 879 880 870 878 3,300
2017/06/23 885 885 868 872 2,100
2017/06/22 846 856 842 856 2,100
2017/06/21 871 871 821 866 10,300
2017/06/20 884 884 877 880 4,000
2017/06/19 845 900 821 881 11,600
2017/06/16 807 850 805 846 9,700
2017/06/15 808 808 806 807 800
2017/06/14 815 816 806 806 1,100
2017/06/13 816 821 816 816 2,600
2017/06/12 834 845 802 819 5,200
2017/06/09 815 850 804 819 12,600
2017/06/08 807 810 785 785 8,100
2017/06/07 765 777 765 777 7,500
2017/06/06 755 761 755 761 1,000
2017/06/05 754 759 754 755 600
2017/06/02 748 754 748 754 500
2017/06/01 749 753 747 748 1,300
2017/05/31 743 749 743 749 2,500
2017/05/30 743 747 742 747 12,200
2017/05/29 763 765 756 765 2,200
2017/05/26 749 763 743 763 2,000
2017/05/25 741 741 741 741 1,300
2017/05/24 755 755 745 747 800
2017/05/23 759 759 756 756 800
2017/05/22 754 754 744 753 1,400
2017/05/19 740 753 740 745 400
2017/05/18 740 752 740 740 400
2017/05/17 753 753 740 740 1,500
2017/05/16 747 755 745 745 1,200
2017/05/15 758 758 752 752 1,600
2017/05/12 758 758 757 757 400
2017/05/11 758 758 758 758 100
2017/05/10 760 760 758 758 600
2017/05/09 752 757 752 757 200
2017/05/08 745 760 745 752 1,800
2017/05/02 748 748 744 744 700
2017/05/01 742 742 735 735 2,500
2017/04/28 728 728 728 728 100
2017/04/27 740 740 740 740 300
2017/04/25 729 737 729 736 600
2017/04/24 726 726 726 726 200
2017/04/21 732 735 723 735 900
2017/04/20 715 729 715 729 200
2017/04/19 711 713 711 713 400
2017/04/18 711 711 711 711 500
2017/04/17 720 720 720 720 200
2017/04/13 720 720 710 710 2,600
2017/04/12 718 720 710 720 2,600
2017/04/10 730 731 712 718 2,700
2017/04/07 710 724 710 724 3,400
2017/04/06 750 759 706 733 5,600
2017/04/05 755 770 750 750 1,300
2017/04/04 755 762 755 762 200
2017/04/03 780 780 762 762 1,600
2017/03/31 780 782 771 777 4,000
2017/03/30 785 785 775 781 1,700
2017/03/29 743 770 743 770 3,700
2017/03/28 758 760 750 755 1,600
2017/03/27 747 768 745 768 4,100
2017/03/24 760 760 743 743 4,500
2017/03/23 733 735 733 735 700
2017/03/22 744 744 731 739 2,500
2017/03/21 749 749 747 747 2,600
2017/03/17 735 735 730 734 3,400
2017/03/16 715 730 715 730 1,800
2017/03/15 720 722 720 720 400
2017/03/14 735 735 724 724 2,000
2017/03/13 722 724 722 724 900
2017/03/10 730 732 722 722 3,200
2017/03/09 725 725 711 715 900
2017/03/08 708 710 708 710 200
2017/03/07 700 708 700 708 5,300
2017/03/06 722 722 708 711 4,600
2017/03/03 721 730 721 727 900
2017/03/02 721 731 721 731 1,000
2017/03/01 723 723 723 723 300
2017/02/28 731 735 724 724 400
2017/02/27 722 722 722 722 1,300
2017/02/24 733 733 722 722 1,000
2017/02/22 727 740 713 720 3,000
2017/02/21 715 715 710 712 3,200
2017/02/20 722 722 713 715 2,300
2017/02/17 722 725 712 712 5,200
2017/02/16 732 734 732 732 1,000
2017/02/15 734 736 732 732 1,600
2017/02/14 730 743 724 730 20,100
2017/02/13 766 790 766 777 6,300
2017/02/10 760 771 759 771 2,100
2017/02/09 755 770 755 770 3,800
2017/02/08 753 756 753 755 800
2017/02/07 778 778 745 765 3,600
2017/02/06 785 785 778 780 4,000
2017/02/03 757 782 757 780 5,300
2017/02/02 748 780 748 757 23,500
2017/02/01 743 743 735 743 5,300
2017/01/31 732 741 721 728 20,900
2017/01/30 710 718 710 713 5,300
2017/01/27 710 710 710 710 200
2017/01/26 713 713 706 706 300
2017/01/25 717 720 702 713 2,100
2017/01/24 715 716 699 699 4,400
2017/01/23 675 687 675 687 3,100
2017/01/20 670 671 670 671 600
2017/01/19 678 679 665 679 4,900
2017/01/18 680 680 675 675 1,200
2017/01/17 677 677 677 677 100
2017/01/16 681 689 680 680 3,500
2017/01/13 689 689 674 675 8,100
2017/01/12 685 688 675 675 11,200
2017/01/11 684 684 672 680 7,600
2017/01/10 681 688 679 680 5,400
2017/01/06 659 665 655 665 2,600
2017/01/05 657 657 654 654 700
2017/01/04 640 640 640 640 500

このページの先頭へ