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 |
---|---|---|---|---|---|
2019/12/30 | 886 | 903 | 886 | 897 | 3,700 |
2019/12/27 | 877 | 883 | 877 | 882 | 3,300 |
2019/12/26 | 866 | 871 | 856 | 870 | 1,800 |
2019/12/25 | 866 | 868 | 866 | 868 | 700 |
2019/12/24 | 874 | 874 | 858 | 868 | 2,200 |
2019/12/23 | 861 | 868 | 837 | 866 | 3,600 |
2019/12/20 | 876 | 876 | 868 | 868 | 1,000 |
2019/12/18 | 868 | 868 | 862 | 862 | 400 |
2019/12/17 | 863 | 873 | 863 | 872 | 4,000 |
2019/12/16 | 853 | 856 | 853 | 856 | 200 |
2019/12/13 | 843 | 850 | 834 | 850 | 3,100 |
2019/12/12 | 830 | 840 | 820 | 828 | 5,700 |
2019/12/11 | 828 | 828 | 828 | 828 | 100 |
2019/12/10 | 828 | 831 | 828 | 828 | 1,100 |
2019/12/09 | 850 | 851 | 825 | 828 | 3,200 |
2019/12/06 | 819 | 838 | 819 | 835 | 4,400 |
2019/12/05 | 807 | 824 | 807 | 819 | 5,200 |
2019/12/04 | 793 | 799 | 792 | 799 | 1,300 |
2019/12/03 | 794 | 794 | 793 | 793 | 300 |
2019/12/02 | 794 | 794 | 794 | 794 | 100 |
2019/11/29 | 775 | 795 | 775 | 791 | 4,900 |
2019/11/28 | 790 | 790 | 790 | 790 | 300 |
2019/11/27 | 775 | 790 | 773 | 790 | 3,000 |
2019/11/26 | 771 | 773 | 771 | 773 | 400 |
2019/11/25 | 770 | 771 | 766 | 771 | 600 |
2019/11/22 | 766 | 766 | 765 | 765 | 300 |
2019/11/21 | 767 | 768 | 764 | 764 | 1,900 |
2019/11/20 | 767 | 767 | 767 | 767 | 100 |
2019/11/19 | 766 | 772 | 766 | 769 | 12,600 |
2019/11/18 | 766 | 766 | 766 | 766 | 100 |
2019/11/15 | 765 | 765 | 765 | 765 | 1,100 |
2019/11/14 | 767 | 767 | 765 | 766 | 400 |
2019/11/13 | 770 | 770 | 767 | 767 | 5,900 |
2019/11/12 | 770 | 770 | 768 | 768 | 700 |
2019/11/11 | 772 | 779 | 770 | 770 | 800 |
2019/11/08 | 766 | 769 | 760 | 765 | 1,300 |
2019/11/07 | 765 | 765 | 765 | 765 | 300 |
2019/11/06 | 761 | 769 | 761 | 763 | 600 |
2019/11/05 | 762 | 769 | 762 | 769 | 600 |
2019/11/01 | 761 | 784 | 761 | 769 | 600 |
2019/10/30 | 780 | 780 | 750 | 769 | 2,500 |
2019/10/29 | 771 | 795 | 771 | 780 | 3,500 |
2019/10/28 | 771 | 771 | 769 | 771 | 2,200 |
2019/10/25 | 769 | 770 | 767 | 770 | 900 |
2019/10/23 | 769 | 770 | 769 | 770 | 300 |
2019/10/21 | 767 | 767 | 767 | 767 | 200 |
2019/10/18 | 767 | 767 | 767 | 767 | 200 |
2019/10/17 | 760 | 760 | 760 | 760 | 100 |
2019/10/16 | 763 | 770 | 763 | 769 | 9,100 |
2019/10/15 | 755 | 763 | 750 | 763 | 12,300 |
2019/10/11 | 758 | 763 | 752 | 755 | 10,300 |
2019/10/10 | 756 | 756 | 750 | 750 | 7,900 |
2019/10/09 | 753 | 755 | 753 | 755 | 1,200 |
2019/10/08 | 767 | 767 | 750 | 752 | 2,300 |
2019/10/07 | 760 | 760 | 760 | 760 | 600 |
2019/10/04 | 760 | 761 | 760 | 761 | 200 |
2019/10/03 | 754 | 761 | 754 | 761 | 600 |
2019/10/01 | 753 | 762 | 753 | 762 | 6,500 |
2019/09/30 | 766 | 766 | 751 | 759 | 3,500 |
2019/09/27 | 766 | 766 | 766 | 766 | 300 |
2019/09/26 | 764 | 767 | 764 | 766 | 300 |
2019/09/25 | 769 | 769 | 763 | 764 | 400 |
2019/09/24 | 761 | 763 | 761 | 763 | 300 |
2019/09/20 | 760 | 762 | 760 | 760 | 500 |
2019/09/19 | 760 | 760 | 760 | 760 | 1,900 |
2019/09/18 | 763 | 763 | 763 | 763 | 14,100 |
2019/09/17 | 771 | 771 | 763 | 763 | 200 |
2019/09/13 | 770 | 771 | 768 | 771 | 600 |
2019/09/10 | 770 | 770 | 770 | 770 | 300 |
2019/09/09 | 770 | 770 | 770 | 770 | 800 |
2019/09/06 | 750 | 764 | 750 | 762 | 2,300 |
2019/09/05 | 764 | 769 | 764 | 769 | 2,200 |
2019/08/30 | 752 | 764 | 752 | 764 | 1,300 |
2019/08/29 | 755 | 760 | 755 | 759 | 1,300 |
2019/08/26 | 742 | 763 | 742 | 763 | 1,900 |
2019/08/23 | 763 | 763 | 763 | 763 | 1,800 |
2019/08/22 | 746 | 760 | 746 | 760 | 1,700 |
2019/08/21 | 749 | 749 | 746 | 746 | 1,000 |
2019/08/20 | 759 | 762 | 740 | 762 | 1,500 |
2019/08/19 | 750 | 760 | 750 | 760 | 1,400 |
2019/08/16 | 755 | 760 | 755 | 759 | 1,600 |
2019/08/15 | 750 | 759 | 750 | 759 | 1,600 |
2019/08/14 | 751 | 752 | 751 | 752 | 1,800 |
2019/08/13 | 750 | 754 | 745 | 750 | 1,100 |
2019/08/09 | 756 | 756 | 748 | 750 | 700 |
2019/08/08 | 748 | 748 | 748 | 748 | 100 |
2019/08/07 | 748 | 748 | 748 | 748 | 400 |
2019/08/06 | 750 | 750 | 748 | 748 | 800 |
2019/08/05 | 754 | 754 | 750 | 750 | 1,300 |
2019/08/02 | 760 | 765 | 754 | 759 | 4,200 |
2019/08/01 | 767 | 771 | 767 | 770 | 700 |
2019/07/31 | 768 | 768 | 767 | 767 | 1,200 |
2019/07/30 | 760 | 760 | 760 | 760 | 1,000 |
2019/07/29 | 770 | 770 | 763 | 763 | 4,000 |
2019/07/26 | 768 | 768 | 768 | 768 | 100 |
2019/07/25 | 766 | 768 | 766 | 768 | 200 |
2019/07/22 | 771 | 771 | 764 | 764 | 400 |
2019/07/19 | 769 | 769 | 769 | 769 | 100 |
2019/07/18 | 768 | 768 | 762 | 762 | 200 |
2019/07/17 | 762 | 762 | 762 | 762 | 100 |
2019/07/16 | 770 | 770 | 760 | 770 | 500 |
2019/07/12 | 770 | 770 | 770 | 770 | 200 |
2019/07/11 | 765 | 765 | 765 | 765 | 200 |
2019/07/10 | 767 | 767 | 765 | 765 | 2,300 |
2019/07/09 | 761 | 767 | 761 | 767 | 300 |
2019/07/08 | 759 | 769 | 759 | 760 | 2,300 |
2019/07/05 | 759 | 759 | 758 | 759 | 700 |
2019/07/04 | 760 | 760 | 759 | 759 | 1,000 |
2019/07/03 | 762 | 762 | 759 | 759 | 6,800 |
2019/07/02 | 767 | 767 | 752 | 762 | 1,200 |
2019/07/01 | 765 | 775 | 765 | 775 | 1,500 |
2019/06/28 | 771 | 771 | 765 | 765 | 200 |
2019/06/27 | 766 | 766 | 766 | 766 | 100 |
2019/06/25 | 766 | 766 | 766 | 766 | 300 |
2019/06/24 | 765 | 765 | 761 | 761 | 300 |
2019/06/20 | 765 | 765 | 763 | 765 | 500 |
2019/06/19 | 765 | 765 | 765 | 765 | 300 |
2019/06/18 | 765 | 765 | 760 | 765 | 1,400 |
2019/06/17 | 764 | 765 | 764 | 765 | 300 |
2019/06/14 | 765 | 766 | 760 | 764 | 2,900 |
2019/06/13 | 764 | 765 | 761 | 765 | 900 |
2019/06/12 | 768 | 768 | 765 | 765 | 1,300 |
2019/06/11 | 768 | 768 | 762 | 762 | 6,000 |
2019/06/10 | 776 | 776 | 768 | 768 | 500 |
2019/06/07 | 776 | 776 | 776 | 776 | 200 |
2019/06/06 | 781 | 782 | 770 | 776 | 400 |
2019/06/05 | 765 | 770 | 752 | 770 | 4,200 |
2019/06/04 | 770 | 770 | 768 | 769 | 400 |
2019/06/03 | 780 | 781 | 769 | 770 | 2,300 |
2019/05/31 | 780 | 780 | 780 | 780 | 100 |
2019/05/30 | 790 | 790 | 775 | 780 | 1,800 |
2019/05/29 | 795 | 795 | 786 | 793 | 900 |
2019/05/28 | 795 | 795 | 795 | 795 | 100 |
2019/05/27 | 789 | 795 | 789 | 795 | 600 |
2019/05/24 | 789 | 790 | 779 | 789 | 1,000 |
2019/05/23 | 783 | 789 | 783 | 789 | 500 |
2019/05/22 | 784 | 789 | 783 | 783 | 1,000 |
2019/05/21 | 785 | 785 | 780 | 783 | 2,100 |
2019/05/20 | 786 | 786 | 782 | 785 | 600 |
2019/05/17 | 781 | 790 | 781 | 786 | 1,300 |
2019/05/16 | 788 | 789 | 781 | 781 | 400 |
2019/05/15 | 771 | 793 | 771 | 781 | 4,500 |
2019/05/14 | 780 | 780 | 754 | 769 | 1,900 |
2019/05/13 | 783 | 783 | 783 | 783 | 200 |
2019/05/10 | 784 | 793 | 783 | 783 | 1,400 |
2019/05/09 | 790 | 798 | 782 | 783 | 1,300 |
2019/05/07 | 789 | 790 | 785 | 790 | 4,500 |
2019/04/26 | 793 | 793 | 783 | 783 | 200 |
2019/04/25 | 791 | 791 | 791 | 791 | 2,000 |
2019/04/24 | 795 | 795 | 795 | 795 | 600 |
2019/04/23 | 801 | 801 | 792 | 796 | 2,300 |
2019/04/22 | 801 | 806 | 801 | 806 | 4,200 |
2019/04/19 | 801 | 801 | 801 | 801 | 8,100 |
2019/04/18 | 803 | 803 | 803 | 803 | 900 |
2019/04/17 | 795 | 804 | 783 | 804 | 2,800 |
2019/04/16 | 789 | 790 | 789 | 790 | 600 |
2019/04/15 | 790 | 790 | 790 | 790 | 600 |
2019/04/12 | 786 | 786 | 786 | 786 | 100 |
2019/04/10 | 796 | 796 | 792 | 794 | 800 |
2019/04/09 | 784 | 799 | 782 | 796 | 600 |
2019/04/08 | 800 | 801 | 781 | 781 | 4,400 |
2019/04/05 | 788 | 789 | 788 | 789 | 300 |
2019/04/04 | 781 | 781 | 780 | 780 | 600 |
2019/04/03 | 772 | 780 | 770 | 773 | 5,000 |
2019/04/02 | 800 | 801 | 761 | 769 | 10,500 |
2019/04/01 | 800 | 812 | 798 | 812 | 700 |
2019/03/29 | 810 | 810 | 800 | 809 | 600 |
2019/03/28 | 813 | 813 | 809 | 809 | 300 |
2019/03/27 | 782 | 821 | 782 | 813 | 3,300 |
2019/03/26 | 838 | 838 | 822 | 832 | 2,900 |
2019/03/25 | 835 | 838 | 827 | 827 | 900 |
2019/03/22 | 834 | 839 | 833 | 839 | 1,700 |
2019/03/20 | 832 | 833 | 830 | 833 | 15,800 |
2019/03/19 | 831 | 831 | 830 | 831 | 500 |
2019/03/18 | 832 | 832 | 827 | 832 | 1,100 |
2019/03/15 | 831 | 832 | 816 | 832 | 2,000 |
2019/03/14 | 826 | 830 | 826 | 830 | 200 |
2019/03/13 | 825 | 831 | 825 | 831 | 400 |
2019/03/12 | 826 | 832 | 825 | 825 | 700 |
2019/03/11 | 826 | 836 | 825 | 825 | 300 |
2019/03/08 | 825 | 825 | 820 | 825 | 900 |
2019/03/07 | 828 | 831 | 825 | 826 | 1,000 |
2019/03/06 | 827 | 834 | 827 | 828 | 500 |
2019/03/05 | 852 | 852 | 819 | 826 | 2,400 |
2019/03/04 | 840 | 860 | 839 | 852 | 4,000 |
2019/03/01 | 833 | 840 | 833 | 840 | 1,200 |
2019/02/28 | 839 | 839 | 829 | 833 | 1,500 |
2019/02/27 | 825 | 825 | 816 | 825 | 1,300 |
2019/02/26 | 810 | 815 | 809 | 815 | 1,900 |
2019/02/25 | 804 | 815 | 804 | 815 | 600 |
2019/02/22 | 802 | 807 | 793 | 803 | 3,000 |
2019/02/21 | 810 | 811 | 798 | 802 | 4,200 |
2019/02/20 | 816 | 817 | 808 | 810 | 3,300 |
2019/02/19 | 830 | 830 | 817 | 817 | 5,800 |
2019/02/18 | 818 | 831 | 800 | 831 | 28,400 |
2019/02/15 | 780 | 780 | 765 | 774 | 1,500 |
2019/02/14 | 795 | 795 | 780 | 780 | 2,200 |
2019/02/13 | 788 | 798 | 788 | 795 | 1,900 |
2019/02/12 | 799 | 799 | 799 | 799 | 500 |
2019/02/08 | 792 | 799 | 792 | 799 | 300 |
2019/02/07 | 791 | 791 | 791 | 791 | 200 |
2019/02/06 | 788 | 788 | 788 | 788 | 100 |
2019/02/01 | 793 | 793 | 787 | 787 | 500 |
2019/01/31 | 802 | 802 | 797 | 797 | 200 |
2019/01/30 | 805 | 805 | 801 | 802 | 500 |
2019/01/29 | 795 | 810 | 795 | 810 | 1,900 |
2019/01/28 | 797 | 797 | 791 | 791 | 300 |
2019/01/25 | 798 | 798 | 787 | 796 | 800 |
2019/01/24 | 786 | 797 | 786 | 797 | 2,400 |
2019/01/22 | 789 | 790 | 789 | 790 | 400 |
2019/01/21 | 790 | 790 | 790 | 790 | 200 |
2019/01/18 | 783 | 790 | 783 | 790 | 600 |
2019/01/17 | 783 | 783 | 783 | 783 | 100 |
2019/01/16 | 783 | 783 | 783 | 783 | 100 |
2019/01/15 | 780 | 782 | 780 | 782 | 900 |
2019/01/11 | 785 | 786 | 781 | 781 | 700 |
2019/01/10 | 782 | 786 | 782 | 785 | 800 |
2019/01/09 | 772 | 787 | 772 | 778 | 500 |
2019/01/08 | 769 | 778 | 769 | 772 | 400 |
2019/01/07 | 778 | 786 | 760 | 760 | 8,000 |
2019/01/04 | 766 | 781 | 766 | 778 | 9,300 |