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 |
---|---|---|---|---|---|
2020/12/30 | 820 | 820 | 810 | 820 | 1,400 |
2020/12/29 | 821 | 830 | 820 | 820 | 600 |
2020/12/28 | 821 | 823 | 821 | 821 | 600 |
2020/12/25 | 805 | 850 | 805 | 836 | 5,800 |
2020/12/24 | 813 | 820 | 811 | 812 | 2,500 |
2020/12/23 | 813 | 816 | 813 | 813 | 600 |
2020/12/22 | 813 | 818 | 813 | 818 | 600 |
2020/12/21 | 812 | 820 | 812 | 817 | 2,300 |
2020/12/18 | 816 | 816 | 811 | 815 | 900 |
2020/12/17 | 808 | 825 | 808 | 816 | 2,300 |
2020/12/16 | 825 | 825 | 810 | 823 | 900 |
2020/12/15 | 815 | 816 | 802 | 810 | 3,500 |
2020/12/14 | 805 | 850 | 805 | 819 | 1,900 |
2020/12/11 | 796 | 804 | 796 | 804 | 400 |
2020/12/10 | 803 | 804 | 803 | 804 | 4,200 |
2020/12/09 | 800 | 803 | 791 | 803 | 3,600 |
2020/12/08 | 800 | 806 | 800 | 800 | 1,100 |
2020/12/07 | 797 | 800 | 796 | 800 | 1,800 |
2020/12/03 | 793 | 807 | 793 | 801 | 3,000 |
2020/12/02 | 790 | 793 | 790 | 793 | 300 |
2020/12/01 | 790 | 799 | 790 | 799 | 1,000 |
2020/11/30 | 783 | 785 | 783 | 785 | 400 |
2020/11/27 | 778 | 782 | 778 | 782 | 400 |
2020/11/24 | 780 | 783 | 780 | 783 | 400 |
2020/11/20 | 770 | 783 | 770 | 783 | 900 |
2020/11/19 | 774 | 780 | 774 | 779 | 1,600 |
2020/11/18 | 774 | 775 | 774 | 775 | 2,200 |
2020/11/17 | 774 | 774 | 774 | 774 | 100 |
2020/11/16 | 773 | 789 | 773 | 774 | 600 |
2020/11/13 | 775 | 775 | 773 | 773 | 200 |
2020/11/12 | 786 | 786 | 775 | 775 | 1,000 |
2020/11/11 | 785 | 794 | 785 | 794 | 2,000 |
2020/11/10 | 783 | 783 | 775 | 783 | 1,000 |
2020/11/09 | 783 | 783 | 775 | 782 | 1,300 |
2020/11/06 | 764 | 764 | 764 | 764 | 100 |
2020/11/05 | 774 | 779 | 766 | 770 | 1,100 |
2020/11/04 | 766 | 783 | 766 | 781 | 1,400 |
2020/11/02 | 756 | 760 | 750 | 751 | 500 |
2020/10/30 | 770 | 770 | 753 | 763 | 8,100 |
2020/10/29 | 775 | 775 | 775 | 775 | 100 |
2020/10/28 | 770 | 775 | 770 | 775 | 400 |
2020/10/27 | 757 | 771 | 757 | 771 | 500 |
2020/10/26 | 760 | 760 | 756 | 756 | 200 |
2020/10/23 | 767 | 770 | 750 | 760 | 2,100 |
2020/10/22 | 764 | 774 | 755 | 767 | 1,900 |
2020/10/21 | 760 | 769 | 760 | 762 | 5,600 |
2020/10/20 | 790 | 791 | 770 | 783 | 7,000 |
2020/10/19 | 791 | 791 | 791 | 791 | 300 |
2020/10/14 | 785 | 791 | 780 | 791 | 1,100 |
2020/10/13 | 785 | 785 | 785 | 785 | 100 |
2020/10/12 | 789 | 793 | 775 | 775 | 2,400 |
2020/10/09 | 795 | 795 | 789 | 789 | 500 |
2020/10/08 | 790 | 795 | 785 | 795 | 1,500 |
2020/10/06 | 798 | 798 | 798 | 798 | 100 |
2020/10/05 | 786 | 786 | 786 | 786 | 100 |
2020/10/02 | 803 | 803 | 785 | 785 | 2,200 |
2020/09/30 | 803 | 803 | 799 | 800 | 1,500 |
2020/09/29 | 790 | 790 | 788 | 788 | 4,800 |
2020/09/28 | 804 | 805 | 803 | 805 | 1,300 |
2020/09/25 | 802 | 805 | 802 | 805 | 600 |
2020/09/24 | 794 | 802 | 794 | 802 | 300 |
2020/09/23 | 794 | 794 | 794 | 794 | 1,000 |
2020/09/18 | 802 | 802 | 802 | 802 | 100 |
2020/09/17 | 802 | 802 | 802 | 802 | 100 |
2020/09/16 | 799 | 809 | 789 | 794 | 2,000 |
2020/09/15 | 805 | 809 | 801 | 809 | 1,300 |
2020/09/14 | 800 | 805 | 800 | 805 | 300 |
2020/09/11 | 800 | 800 | 786 | 795 | 2,800 |
2020/09/10 | 800 | 800 | 793 | 800 | 1,000 |
2020/09/07 | 800 | 800 | 800 | 800 | 300 |
2020/09/03 | 796 | 796 | 785 | 785 | 1,300 |
2020/08/31 | 781 | 785 | 781 | 785 | 200 |
2020/08/28 | 781 | 781 | 781 | 781 | 200 |
2020/08/27 | 785 | 785 | 774 | 774 | 1,300 |
2020/08/26 | 775 | 785 | 775 | 779 | 4,400 |
2020/08/24 | 805 | 805 | 800 | 805 | 600 |
2020/08/21 | 802 | 805 | 800 | 805 | 400 |
2020/08/20 | 809 | 809 | 809 | 809 | 1,100 |
2020/08/18 | 780 | 795 | 780 | 794 | 1,800 |
2020/08/17 | 778 | 784 | 766 | 780 | 1,000 |
2020/08/14 | 773 | 779 | 756 | 778 | 700 |
2020/08/13 | 773 | 777 | 770 | 770 | 800 |
2020/08/12 | 764 | 773 | 764 | 773 | 500 |
2020/08/11 | 764 | 764 | 764 | 764 | 600 |
2020/08/07 | 749 | 749 | 749 | 749 | 100 |
2020/08/06 | 747 | 749 | 747 | 749 | 1,400 |
2020/08/05 | 750 | 750 | 750 | 750 | 100 |
2020/08/04 | 769 | 769 | 756 | 756 | 300 |
2020/08/03 | 757 | 769 | 757 | 769 | 800 |
2020/07/31 | 749 | 750 | 749 | 750 | 800 |
2020/07/30 | 765 | 765 | 764 | 764 | 200 |
2020/07/29 | 765 | 765 | 765 | 765 | 200 |
2020/07/28 | 774 | 774 | 774 | 774 | 200 |
2020/07/27 | 773 | 774 | 767 | 774 | 300 |
2020/07/22 | 772 | 772 | 772 | 772 | 100 |
2020/07/21 | 773 | 773 | 773 | 773 | 4,300 |
2020/07/20 | 765 | 773 | 765 | 773 | 400 |
2020/07/17 | 766 | 766 | 766 | 766 | 100 |
2020/07/14 | 770 | 770 | 769 | 769 | 2,100 |
2020/07/13 | 766 | 770 | 766 | 770 | 300 |
2020/07/10 | 773 | 773 | 766 | 766 | 200 |
2020/07/09 | 768 | 768 | 752 | 752 | 400 |
2020/07/03 | 750 | 750 | 748 | 748 | 900 |
2020/07/02 | 758 | 758 | 758 | 758 | 200 |
2020/07/01 | 759 | 760 | 759 | 760 | 600 |
2020/06/30 | 752 | 760 | 752 | 760 | 500 |
2020/06/29 | 747 | 747 | 747 | 747 | 200 |
2020/06/24 | 746 | 746 | 746 | 746 | 100 |
2020/06/23 | 742 | 742 | 742 | 742 | 400 |
2020/06/22 | 744 | 744 | 744 | 744 | 900 |
2020/06/19 | 741 | 741 | 741 | 741 | 100 |
2020/06/18 | 740 | 740 | 740 | 740 | 100 |
2020/06/17 | 742 | 742 | 742 | 742 | 100 |
2020/06/16 | 748 | 748 | 748 | 748 | 100 |
2020/06/15 | 750 | 750 | 747 | 747 | 300 |
2020/06/12 | 752 | 752 | 750 | 750 | 900 |
2020/06/11 | 766 | 767 | 760 | 767 | 700 |
2020/06/10 | 768 | 769 | 763 | 766 | 900 |
2020/06/09 | 769 | 773 | 762 | 768 | 2,700 |
2020/06/08 | 759 | 769 | 759 | 769 | 600 |
2020/06/05 | 750 | 755 | 750 | 750 | 1,100 |
2020/06/04 | 749 | 749 | 743 | 743 | 200 |
2020/06/03 | 749 | 749 | 739 | 745 | 2,000 |
2020/06/02 | 746 | 746 | 735 | 735 | 300 |
2020/06/01 | 731 | 744 | 731 | 737 | 600 |
2020/05/29 | 748 | 748 | 748 | 748 | 500 |
2020/05/28 | 728 | 733 | 728 | 733 | 300 |
2020/05/27 | 735 | 746 | 735 | 746 | 300 |
2020/05/26 | 740 | 740 | 740 | 740 | 200 |
2020/05/25 | 727 | 727 | 727 | 727 | 100 |
2020/05/22 | 723 | 723 | 723 | 723 | 200 |
2020/05/21 | 723 | 723 | 723 | 723 | 600 |
2020/05/20 | 724 | 724 | 724 | 724 | 100 |
2020/05/19 | 722 | 722 | 716 | 716 | 200 |
2020/05/18 | 715 | 715 | 715 | 715 | 100 |
2020/05/15 | 719 | 719 | 715 | 715 | 1,900 |
2020/05/14 | 719 | 720 | 719 | 719 | 700 |
2020/05/12 | 715 | 715 | 715 | 715 | 900 |
2020/05/11 | 699 | 715 | 699 | 715 | 900 |
2020/05/07 | 719 | 719 | 697 | 697 | 500 |
2020/05/01 | 677 | 677 | 677 | 677 | 200 |
2020/04/30 | 678 | 678 | 678 | 678 | 300 |
2020/04/28 | 670 | 670 | 670 | 670 | 100 |
2020/04/27 | 670 | 670 | 663 | 670 | 900 |
2020/04/24 | 670 | 670 | 669 | 670 | 1,100 |
2020/04/22 | 682 | 682 | 672 | 672 | 300 |
2020/04/21 | 689 | 689 | 689 | 689 | 100 |
2020/04/20 | 689 | 696 | 689 | 695 | 500 |
2020/04/17 | 701 | 710 | 689 | 689 | 600 |
2020/04/16 | 690 | 701 | 680 | 689 | 500 |
2020/04/15 | 695 | 705 | 695 | 705 | 700 |
2020/04/14 | 693 | 709 | 691 | 691 | 4,900 |
2020/04/13 | 690 | 710 | 690 | 693 | 4,500 |
2020/04/10 | 656 | 656 | 656 | 656 | 100 |
2020/04/09 | 630 | 654 | 630 | 654 | 3,500 |
2020/04/08 | 631 | 633 | 630 | 630 | 500 |
2020/04/07 | 628 | 630 | 626 | 630 | 500 |
2020/04/06 | 612 | 615 | 608 | 609 | 700 |
2020/04/03 | 605 | 612 | 605 | 612 | 600 |
2020/04/02 | 621 | 621 | 612 | 612 | 1,200 |
2020/04/01 | 628 | 628 | 622 | 622 | 600 |
2020/03/31 | 648 | 648 | 630 | 630 | 600 |
2020/03/30 | 607 | 639 | 607 | 639 | 2,000 |
2020/03/27 | 699 | 699 | 677 | 687 | 2,300 |
2020/03/26 | 680 | 697 | 680 | 680 | 2,000 |
2020/03/25 | 683 | 684 | 680 | 680 | 2,800 |
2020/03/24 | 663 | 675 | 663 | 670 | 1,100 |
2020/03/23 | 666 | 666 | 648 | 663 | 1,500 |
2020/03/19 | 665 | 665 | 658 | 658 | 400 |
2020/03/18 | 650 | 668 | 650 | 665 | 500 |
2020/03/17 | 605 | 629 | 594 | 629 | 4,100 |
2020/03/16 | 677 | 677 | 623 | 623 | 11,900 |
2020/03/13 | 690 | 690 | 629 | 647 | 4,000 |
2020/03/12 | 696 | 700 | 695 | 699 | 1,000 |
2020/03/11 | 704 | 713 | 704 | 713 | 300 |
2020/03/10 | 705 | 715 | 689 | 704 | 3,900 |
2020/03/09 | 748 | 748 | 712 | 718 | 2,800 |
2020/03/06 | 746 | 746 | 742 | 742 | 600 |
2020/03/05 | 756 | 756 | 755 | 755 | 400 |
2020/03/04 | 749 | 752 | 742 | 746 | 1,300 |
2020/03/03 | 752 | 764 | 752 | 764 | 400 |
2020/03/02 | 741 | 753 | 741 | 750 | 2,600 |
2020/02/28 | 767 | 767 | 741 | 745 | 13,600 |
2020/02/27 | 762 | 770 | 762 | 770 | 400 |
2020/02/26 | 760 | 763 | 747 | 753 | 6,700 |
2020/02/25 | 800 | 800 | 753 | 753 | 6,600 |
2020/02/21 | 805 | 819 | 805 | 808 | 400 |
2020/02/20 | 807 | 825 | 792 | 805 | 2,800 |
2020/02/19 | 805 | 807 | 797 | 799 | 3,900 |
2020/02/18 | 858 | 858 | 781 | 804 | 4,800 |
2020/02/17 | 872 | 878 | 841 | 841 | 2,900 |
2020/02/14 | 879 | 880 | 871 | 871 | 1,700 |
2020/02/13 | 896 | 896 | 870 | 870 | 1,100 |
2020/02/12 | 900 | 900 | 870 | 895 | 1,900 |
2020/02/10 | 906 | 906 | 896 | 896 | 800 |
2020/02/07 | 913 | 923 | 904 | 913 | 3,100 |
2020/02/06 | 905 | 905 | 897 | 904 | 900 |
2020/02/05 | 873 | 893 | 873 | 893 | 1,500 |
2020/02/04 | 865 | 899 | 865 | 887 | 700 |
2020/02/03 | 860 | 870 | 852 | 870 | 1,300 |
2020/01/31 | 880 | 886 | 867 | 872 | 1,400 |
2020/01/30 | 910 | 910 | 880 | 880 | 2,200 |
2020/01/29 | 899 | 899 | 880 | 895 | 4,800 |
2020/01/28 | 893 | 893 | 860 | 872 | 7,300 |
2020/01/27 | 940 | 940 | 871 | 893 | 11,800 |
2020/01/24 | 930 | 1,070 | 924 | 938 | 84,800 |
2020/01/23 | 900 | 931 | 895 | 920 | 3,500 |
2020/01/22 | 888 | 925 | 888 | 900 | 4,600 |
2020/01/21 | 870 | 900 | 870 | 888 | 3,900 |
2020/01/20 | 870 | 870 | 870 | 870 | 500 |
2020/01/17 | 874 | 874 | 869 | 870 | 1,500 |
2020/01/16 | 878 | 885 | 863 | 885 | 800 |
2020/01/15 | 880 | 901 | 880 | 889 | 1,800 |
2020/01/14 | 904 | 905 | 880 | 880 | 1,300 |
2020/01/10 | 908 | 908 | 902 | 904 | 2,600 |
2020/01/09 | 892 | 902 | 891 | 902 | 3,400 |
2020/01/08 | 892 | 892 | 887 | 890 | 1,200 |
2020/01/07 | 902 | 904 | 896 | 902 | 2,200 |
2020/01/06 | 898 | 898 | 897 | 897 | 700 |