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
2018/12/28 766 766 757 766 1,000
2018/12/27 785 785 765 765 1,500
2018/12/26 768 768 764 764 400
2018/12/25 715 736 698 698 13,000
2018/12/21 754 755 733 744 19,700
2018/12/20 781 781 767 779 1,800
2018/12/19 779 781 764 781 3,000
2018/12/18 751 780 751 780 5,400
2018/12/17 790 790 780 781 8,700
2018/12/14 804 806 792 792 5,100
2018/12/13 811 814 811 814 3,500
2018/12/12 802 810 802 802 6,300
2018/12/11 800 800 790 797 1,200
2018/12/10 800 800 797 799 2,400
2018/12/06 808 808 808 808 1,300
2018/12/05 807 809 800 807 500
2018/12/04 811 815 806 806 700
2018/12/03 810 811 810 811 1,500
2018/11/30 810 811 810 811 2,700
2018/11/29 807 817 805 805 900
2018/11/28 810 810 810 810 800
2018/11/27 812 812 809 809 200
2018/11/26 817 817 816 817 600
2018/11/22 813 821 811 818 400
2018/11/21 814 814 813 814 5,100
2018/11/20 813 813 813 813 200
2018/11/19 811 812 811 812 16,400
2018/11/16 816 816 811 811 1,500
2018/11/15 816 816 814 815 500
2018/11/14 819 819 819 819 200
2018/11/13 829 833 820 824 1,300
2018/11/12 841 841 830 836 1,400
2018/11/09 841 841 840 841 1,000
2018/11/08 857 858 840 841 3,500
2018/11/07 862 870 849 849 1,200
2018/11/06 852 867 849 854 5,900
2018/11/05 826 840 826 840 3,000
2018/11/02 810 810 810 810 1,200
2018/11/01 803 814 803 805 1,800
2018/10/31 802 802 792 795 1,100
2018/10/30 790 800 788 800 1,300
2018/10/29 800 800 796 796 4,200
2018/10/26 814 814 791 805 3,800
2018/10/25 812 812 800 804 2,800
2018/10/24 820 821 820 821 400
2018/10/23 831 831 820 820 1,100
2018/10/22 841 841 830 831 700
2018/10/19 831 840 831 832 500
2018/10/18 833 838 833 833 600
2018/10/17 832 832 830 830 600
2018/10/16 821 833 821 833 1,600
2018/10/15 825 834 824 834 5,100
2018/10/12 822 825 816 825 900
2018/10/11 836 836 826 826 4,500
2018/10/10 846 846 836 838 2,100
2018/10/09 837 862 837 837 7,200
2018/10/05 830 845 830 837 2,600
2018/10/04 828 835 828 831 1,300
2018/10/03 830 830 824 828 1,300
2018/10/02 830 836 830 833 3,500
2018/10/01 822 835 822 823 900
2018/09/28 831 831 820 822 1,200
2018/09/27 836 836 815 816 2,400
2018/09/26 840 840 827 827 5,000
2018/09/25 824 830 823 825 1,800
2018/09/21 829 831 821 831 3,500
2018/09/20 838 838 823 830 1,900
2018/09/19 832 840 820 838 3,000
2018/09/18 849 849 840 840 1,000
2018/09/14 849 850 848 849 1,800
2018/09/13 849 849 841 849 2,400
2018/09/12 851 852 820 850 15,800
2018/09/11 862 862 850 851 1,300
2018/09/10 870 870 870 870 2,700
2018/09/07 870 870 870 870 200
2018/09/06 873 873 862 870 1,900
2018/09/05 875 875 870 873 7,100
2018/09/04 874 874 874 874 2,400
2018/09/03 874 874 873 873 200
2018/08/31 877 877 870 871 5,600
2018/08/30 873 880 873 876 1,600
2018/08/29 887 887 871 873 3,000
2018/08/28 888 888 888 888 400
2018/08/27 880 892 880 892 600
2018/08/24 888 892 870 880 5,900
2018/08/23 896 896 896 896 2,300
2018/08/22 889 900 875 881 8,300
2018/08/21 890 890 890 890 500
2018/08/20 890 892 883 883 700
2018/08/17 890 890 881 881 1,100
2018/08/16 893 905 887 891 4,900
2018/08/15 890 900 890 894 1,300
2018/08/14 880 908 880 890 4,500
2018/08/13 880 881 880 880 7,200
2018/08/10 876 880 876 878 1,500
2018/08/09 876 876 876 876 300
2018/08/08 876 876 876 876 2,300
2018/08/07 877 878 876 876 1,900
2018/08/06 876 876 876 876 500
2018/08/03 884 884 871 871 1,100
2018/08/02 872 872 872 872 100
2018/08/01 871 871 871 871 500
2018/07/31 870 875 870 870 2,100
2018/07/30 880 883 870 871 6,800
2018/07/27 877 882 877 882 800
2018/07/26 883 883 875 876 800
2018/07/25 875 875 874 875 600
2018/07/24 883 883 875 875 500
2018/07/23 881 881 880 880 500
2018/07/20 880 880 880 880 400
2018/07/19 884 884 880 880 500
2018/07/18 890 890 874 880 2,000
2018/07/17 885 894 885 887 900
2018/07/13 882 895 882 892 2,700
2018/07/12 869 885 869 884 2,500
2018/07/11 863 868 863 868 400
2018/07/10 853 860 853 860 300
2018/07/09 851 853 851 853 2,000
2018/07/06 853 856 851 851 1,700
2018/07/05 880 880 853 853 2,600
2018/07/04 880 880 880 880 100
2018/07/03 888 889 868 889 1,900
2018/07/02 888 888 883 883 2,100
2018/06/29 889 889 888 888 400
2018/06/28 887 889 885 888 1,500
2018/06/27 886 897 886 886 500
2018/06/26 890 907 885 885 1,300
2018/06/25 891 891 875 890 4,400
2018/06/22 901 901 891 891 2,100
2018/06/21 901 902 900 901 2,900
2018/06/20 918 918 899 900 2,600
2018/06/19 914 914 909 909 2,000
2018/06/18 915 918 914 914 2,200
2018/06/15 912 920 912 916 1,400
2018/06/14 910 912 906 910 4,800
2018/06/13 902 911 902 909 2,800
2018/06/12 920 920 909 911 2,100
2018/06/11 929 929 919 919 800
2018/06/08 917 929 917 929 1,200
2018/06/07 923 933 923 931 1,800
2018/06/06 925 925 922 923 600
2018/06/05 933 947 924 933 2,100
2018/06/04 947 947 934 934 1,200
2018/06/01 931 947 910 933 4,300
2018/05/31 937 937 931 931 500
2018/05/30 937 937 937 937 100
2018/05/29 947 947 930 936 2,700
2018/05/28 946 960 946 946 2,600
2018/05/25 968 970 946 946 6,700
2018/05/24 972 974 972 972 1,300
2018/05/23 992 992 968 980 4,000
2018/05/22 992 992 977 992 5,700
2018/05/21 974 997 974 997 3,700
2018/05/18 976 977 968 973 3,400
2018/05/17 986 986 966 977 7,400
2018/05/16 999 999 984 987 4,000
2018/05/15 1,006 1,018 996 996 11,800
2018/05/14 980 1,085 980 1,006 27,200
2018/05/11 1,140 1,140 1,113 1,115 7,100
2018/05/10 1,116 1,132 1,115 1,129 3,300
2018/05/09 1,109 1,127 1,102 1,116 6,700
2018/05/08 1,079 1,109 1,079 1,108 5,200
2018/05/07 1,088 1,110 1,065 1,080 7,600
2018/05/02 1,063 1,076 1,062 1,076 3,200
2018/05/01 1,034 1,065 1,034 1,063 7,100
2018/04/27 1,026 1,037 1,025 1,037 1,400
2018/04/26 1,021 1,032 1,020 1,026 2,300
2018/04/25 1,029 1,030 1,013 1,013 2,700
2018/04/24 1,012 1,042 1,011 1,037 4,300
2018/04/23 1,035 1,036 1,011 1,011 5,000
2018/04/20 1,010 1,015 1,010 1,015 1,700
2018/04/19 1,019 1,021 1,012 1,019 2,600
2018/04/18 1,000 1,020 990 1,020 8,500
2018/04/17 1,003 1,015 1,000 1,001 3,500
2018/04/16 1,039 1,039 1,012 1,013 2,900
2018/04/13 1,038 1,046 1,038 1,039 3,600
2018/04/12 1,035 1,038 1,035 1,038 500
2018/04/11 1,043 1,047 1,027 1,027 1,200
2018/04/10 1,043 1,050 1,034 1,043 1,900
2018/04/09 1,034 1,052 1,034 1,043 2,500
2018/04/06 1,070 1,070 1,040 1,040 2,700
2018/04/05 1,032 1,054 1,032 1,050 2,900
2018/04/04 1,055 1,055 1,026 1,031 8,800
2018/04/03 1,060 1,061 1,046 1,057 4,400
2018/04/02 1,077 1,095 1,064 1,064 3,400
2018/03/30 1,082 1,082 1,038 1,071 3,200
2018/03/29 1,053 1,084 1,049 1,084 6,900
2018/03/28 1,070 1,070 1,035 1,053 3,100
2018/03/27 1,089 1,098 1,069 1,070 7,200
2018/03/26 1,039 1,059 1,000 1,059 14,700
2018/03/23 1,079 1,079 1,047 1,058 17,700
2018/03/22 1,139 1,139 1,090 1,107 15,400
2018/03/20 1,150 1,152 1,085 1,144 15,200
2018/03/19 1,185 1,205 1,147 1,164 12,800
2018/03/16 1,139 1,244 1,137 1,196 44,800
2018/03/15 1,131 1,143 1,112 1,135 9,400
2018/03/14 1,152 1,174 1,135 1,147 11,300
2018/03/13 1,121 1,199 1,120 1,152 32,400
2018/03/12 1,075 1,105 1,075 1,091 6,000
2018/03/09 1,066 1,070 1,064 1,070 11,800
2018/03/08 1,057 1,070 1,055 1,065 12,600
2018/03/07 1,075 1,075 1,053 1,054 9,600
2018/03/06 1,075 1,090 1,073 1,089 23,300
2018/03/05 1,120 1,138 1,052 1,061 15,800
2018/03/02 1,141 1,144 1,122 1,127 7,200
2018/03/01 1,188 1,188 1,140 1,147 9,600
2018/02/28 1,194 1,203 1,185 1,193 7,100
2018/02/27 1,202 1,212 1,193 1,193 6,000
2018/02/26 1,209 1,238 1,189 1,211 7,600
2018/02/23 1,164 1,181 1,152 1,181 1,400
2018/02/22 1,170 1,179 1,135 1,156 10,600
2018/02/21 1,170 1,188 1,165 1,179 3,700
2018/02/20 1,240 1,240 1,171 1,198 11,200
2018/02/19 1,118 1,170 1,118 1,150 9,900
2018/02/16 1,135 1,139 1,113 1,126 8,700
2018/02/15 1,090 1,139 1,082 1,139 15,000
2018/02/14 1,200 1,200 1,073 1,120 30,500
2018/02/13 1,300 1,300 1,212 1,232 13,500
2018/02/09 1,254 1,254 1,206 1,240 10,600
2018/02/08 1,245 1,280 1,235 1,273 9,000
2018/02/07 1,289 1,289 1,235 1,235 15,500
2018/02/06 1,203 1,260 1,170 1,210 48,100
2018/02/05 1,387 1,413 1,355 1,413 16,100
2018/02/02 1,412 1,420 1,395 1,407 9,900
2018/02/01 1,351 1,405 1,351 1,405 7,000
2018/01/31 1,320 1,369 1,320 1,353 8,800
2018/01/30 1,354 1,383 1,319 1,350 8,200
2018/01/29 1,358 1,374 1,358 1,359 8,500
2018/01/26 1,392 1,396 1,356 1,396 7,900
2018/01/25 1,414 1,434 1,355 1,402 16,100
2018/01/24 1,439 1,457 1,430 1,450 11,100
2018/01/23 1,477 1,477 1,393 1,441 17,600
2018/01/22 1,479 1,479 1,436 1,470 22,400
2018/01/19 1,399 1,465 1,399 1,462 45,900
2018/01/18 1,345 1,430 1,332 1,413 67,700
2018/01/17 1,331 1,350 1,302 1,345 20,100
2018/01/16 1,307 1,349 1,302 1,338 25,900
2018/01/15 1,273 1,338 1,267 1,301 59,300
2018/01/12 1,255 1,278 1,255 1,260 9,400
2018/01/11 1,255 1,270 1,249 1,249 5,500
2018/01/10 1,284 1,284 1,252 1,254 8,600
2018/01/09 1,265 1,288 1,240 1,277 21,300
2018/01/05 1,294 1,294 1,264 1,264 6,700
2018/01/04 1,288 1,292 1,262 1,272 14,100

このページの先頭へ