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 |
---|---|---|---|---|---|
2021/12/30 | 851 | 851 | 827 | 844 | 3,200 |
2021/12/29 | 851 | 851 | 844 | 845 | 500 |
2021/12/28 | 841 | 843 | 841 | 843 | 200 |
2021/12/27 | 838 | 845 | 838 | 838 | 500 |
2021/12/24 | 844 | 845 | 840 | 840 | 1,800 |
2021/12/23 | 852 | 852 | 844 | 844 | 700 |
2021/12/22 | 843 | 853 | 843 | 853 | 600 |
2021/12/21 | 852 | 852 | 843 | 843 | 900 |
2021/12/20 | 844 | 844 | 843 | 843 | 500 |
2021/12/17 | 848 | 848 | 843 | 843 | 700 |
2021/12/15 | 844 | 845 | 844 | 845 | 200 |
2021/12/13 | 853 | 853 | 845 | 845 | 300 |
2021/12/10 | 855 | 855 | 853 | 853 | 1,200 |
2021/12/08 | 842 | 857 | 842 | 855 | 800 |
2021/12/03 | 842 | 842 | 842 | 842 | 1,700 |
2021/12/02 | 842 | 842 | 842 | 842 | 400 |
2021/12/01 | 842 | 842 | 842 | 842 | 1,000 |
2021/11/29 | 847 | 856 | 842 | 842 | 600 |
2021/11/24 | 851 | 867 | 851 | 862 | 700 |
2021/11/22 | 856 | 858 | 835 | 858 | 2,100 |
2021/11/19 | 851 | 851 | 850 | 851 | 900 |
2021/11/18 | 862 | 865 | 852 | 852 | 1,300 |
2021/11/17 | 876 | 876 | 862 | 862 | 500 |
2021/11/16 | 883 | 883 | 878 | 878 | 200 |
2021/11/15 | 906 | 915 | 861 | 885 | 5,900 |
2021/11/12 | 894 | 925 | 894 | 925 | 3,200 |
2021/11/11 | 904 | 904 | 893 | 903 | 900 |
2021/11/10 | 890 | 904 | 890 | 904 | 1,500 |
2021/11/09 | 877 | 892 | 877 | 890 | 400 |
2021/11/08 | 881 | 891 | 875 | 875 | 1,400 |
2021/11/05 | 885 | 885 | 885 | 885 | 100 |
2021/11/04 | 889 | 890 | 885 | 888 | 600 |
2021/11/02 | 889 | 889 | 889 | 889 | 200 |
2021/11/01 | 876 | 887 | 876 | 887 | 700 |
2021/10/29 | 868 | 868 | 868 | 868 | 100 |
2021/10/28 | 867 | 867 | 867 | 867 | 400 |
2021/10/27 | 874 | 874 | 874 | 874 | 200 |
2021/10/26 | 875 | 875 | 875 | 875 | 300 |
2021/10/21 | 875 | 875 | 875 | 875 | 100 |
2021/10/20 | 879 | 879 | 879 | 879 | 100 |
2021/10/19 | 881 | 889 | 878 | 889 | 600 |
2021/10/18 | 888 | 888 | 888 | 888 | 100 |
2021/10/14 | 893 | 893 | 893 | 893 | 200 |
2021/10/13 | 894 | 894 | 894 | 894 | 200 |
2021/10/12 | 883 | 883 | 880 | 880 | 1,000 |
2021/10/11 | 888 | 888 | 883 | 883 | 200 |
2021/10/08 | 868 | 874 | 868 | 874 | 800 |
2021/10/07 | 882 | 882 | 878 | 878 | 400 |
2021/10/06 | 870 | 879 | 868 | 869 | 3,400 |
2021/10/05 | 860 | 870 | 860 | 870 | 2,000 |
2021/10/04 | 862 | 870 | 861 | 861 | 500 |
2021/10/01 | 864 | 864 | 862 | 862 | 300 |
2021/09/30 | 865 | 865 | 865 | 865 | 200 |
2021/09/29 | 863 | 875 | 860 | 865 | 1,000 |
2021/09/28 | 873 | 873 | 873 | 873 | 100 |
2021/09/27 | 866 | 875 | 866 | 875 | 500 |
2021/09/24 | 853 | 863 | 853 | 856 | 900 |
2021/09/22 | 863 | 868 | 850 | 853 | 1,700 |
2021/09/21 | 867 | 869 | 850 | 850 | 3,000 |
2021/09/17 | 870 | 900 | 870 | 885 | 6,800 |
2021/09/16 | 858 | 867 | 858 | 867 | 500 |
2021/09/15 | 856 | 856 | 856 | 856 | 200 |
2021/09/14 | 860 | 867 | 859 | 867 | 700 |
2021/09/13 | 862 | 865 | 860 | 860 | 1,300 |
2021/09/10 | 859 | 870 | 859 | 861 | 400 |
2021/09/09 | 857 | 857 | 857 | 857 | 100 |
2021/09/08 | 872 | 872 | 872 | 872 | 100 |
2021/09/07 | 885 | 885 | 872 | 872 | 300 |
2021/09/06 | 865 | 885 | 865 | 885 | 900 |
2021/09/02 | 853 | 864 | 853 | 855 | 900 |
2021/09/01 | 838 | 855 | 838 | 855 | 3,900 |
2021/08/31 | 838 | 838 | 838 | 838 | 100 |
2021/08/30 | 833 | 833 | 828 | 828 | 200 |
2021/08/27 | 824 | 824 | 824 | 824 | 500 |
2021/08/26 | 822 | 827 | 822 | 823 | 700 |
2021/08/25 | 831 | 832 | 827 | 827 | 400 |
2021/08/24 | 821 | 832 | 821 | 831 | 800 |
2021/08/23 | 834 | 834 | 834 | 834 | 100 |
2021/08/20 | 840 | 840 | 824 | 824 | 10,700 |
2021/08/19 | 839 | 839 | 839 | 839 | 100 |
2021/08/18 | 840 | 841 | 838 | 838 | 1,400 |
2021/08/17 | 841 | 841 | 838 | 838 | 2,300 |
2021/08/16 | 845 | 845 | 840 | 842 | 5,400 |
2021/08/13 | 852 | 854 | 845 | 846 | 2,600 |
2021/08/12 | 849 | 857 | 849 | 855 | 700 |
2021/08/11 | 840 | 855 | 840 | 847 | 8,100 |
2021/08/10 | 845 | 847 | 840 | 844 | 1,100 |
2021/08/06 | 845 | 845 | 845 | 845 | 400 |
2021/08/04 | 845 | 845 | 837 | 838 | 1,200 |
2021/08/03 | 837 | 847 | 837 | 847 | 200 |
2021/08/02 | 846 | 846 | 846 | 846 | 200 |
2021/07/28 | 836 | 839 | 835 | 835 | 300 |
2021/07/27 | 836 | 846 | 836 | 836 | 600 |
2021/07/26 | 836 | 836 | 836 | 836 | 300 |
2021/07/21 | 835 | 850 | 835 | 850 | 4,200 |
2021/07/20 | 832 | 844 | 832 | 834 | 1,300 |
2021/07/19 | 832 | 835 | 832 | 835 | 600 |
2021/07/15 | 846 | 846 | 846 | 846 | 100 |
2021/07/14 | 849 | 849 | 849 | 849 | 300 |
2021/07/13 | 850 | 850 | 849 | 849 | 1,600 |
2021/07/12 | 836 | 849 | 836 | 849 | 500 |
2021/07/09 | 833 | 833 | 831 | 831 | 1,600 |
2021/07/08 | 854 | 854 | 832 | 832 | 900 |
2021/07/07 | 860 | 861 | 860 | 860 | 1,300 |
2021/07/06 | 833 | 890 | 833 | 860 | 8,500 |
2021/07/05 | 832 | 832 | 832 | 832 | 600 |
2021/07/01 | 830 | 832 | 830 | 832 | 200 |
2021/06/29 | 829 | 830 | 829 | 830 | 200 |
2021/06/28 | 828 | 828 | 828 | 828 | 300 |
2021/06/25 | 828 | 838 | 828 | 832 | 300 |
2021/06/24 | 832 | 832 | 828 | 828 | 1,400 |
2021/06/22 | 829 | 829 | 829 | 829 | 200 |
2021/06/21 | 838 | 838 | 829 | 829 | 600 |
2021/06/18 | 831 | 840 | 831 | 840 | 200 |
2021/06/17 | 833 | 835 | 833 | 835 | 500 |
2021/06/16 | 837 | 837 | 829 | 833 | 2,300 |
2021/06/15 | 845 | 845 | 845 | 845 | 200 |
2021/06/14 | 847 | 847 | 838 | 838 | 1,200 |
2021/06/11 | 842 | 842 | 841 | 841 | 200 |
2021/06/10 | 850 | 850 | 841 | 841 | 700 |
2021/06/09 | 850 | 850 | 850 | 850 | 100 |
2021/06/07 | 850 | 850 | 841 | 850 | 700 |
2021/06/04 | 840 | 850 | 840 | 850 | 1,500 |
2021/06/03 | 840 | 842 | 836 | 842 | 1,200 |
2021/06/02 | 840 | 840 | 840 | 840 | 900 |
2021/06/01 | 837 | 844 | 837 | 844 | 600 |
2021/05/31 | 831 | 847 | 831 | 847 | 600 |
2021/05/28 | 835 | 835 | 829 | 829 | 800 |
2021/05/27 | 836 | 840 | 835 | 835 | 1,200 |
2021/05/26 | 836 | 836 | 835 | 835 | 1,400 |
2021/05/25 | 840 | 846 | 836 | 837 | 1,800 |
2021/05/24 | 840 | 840 | 840 | 840 | 200 |
2021/05/21 | 843 | 843 | 841 | 841 | 200 |
2021/05/20 | 844 | 844 | 844 | 844 | 100 |
2021/05/19 | 836 | 853 | 836 | 840 | 1,100 |
2021/05/18 | 825 | 838 | 825 | 836 | 500 |
2021/05/17 | 830 | 830 | 825 | 825 | 2,200 |
2021/05/14 | 827 | 839 | 827 | 827 | 300 |
2021/05/13 | 826 | 840 | 825 | 826 | 1,100 |
2021/05/12 | 825 | 827 | 825 | 826 | 1,700 |
2021/05/11 | 829 | 843 | 829 | 830 | 500 |
2021/05/10 | 844 | 850 | 825 | 832 | 7,600 |
2021/05/07 | 844 | 844 | 844 | 844 | 200 |
2021/05/06 | 838 | 855 | 838 | 843 | 1,300 |
2021/04/30 | 837 | 840 | 837 | 838 | 500 |
2021/04/28 | 855 | 855 | 832 | 837 | 2,000 |
2021/04/27 | 869 | 874 | 844 | 856 | 5,000 |
2021/04/26 | 859 | 862 | 859 | 862 | 600 |
2021/04/23 | 855 | 861 | 855 | 859 | 1,300 |
2021/04/22 | 856 | 860 | 856 | 860 | 600 |
2021/04/21 | 856 | 856 | 843 | 850 | 1,200 |
2021/04/20 | 880 | 881 | 861 | 862 | 2,500 |
2021/04/19 | 899 | 899 | 882 | 882 | 1,400 |
2021/04/16 | 901 | 901 | 886 | 891 | 2,300 |
2021/04/15 | 877 | 903 | 877 | 901 | 8,700 |
2021/04/14 | 874 | 875 | 861 | 862 | 4,200 |
2021/04/13 | 913 | 913 | 875 | 881 | 13,500 |
2021/04/12 | 913 | 950 | 905 | 923 | 48,100 |
2021/04/09 | 899 | 1,035 | 887 | 1,018 | 98,900 |
2021/04/08 | 840 | 889 | 840 | 885 | 9,000 |
2021/04/07 | 826 | 842 | 826 | 842 | 1,800 |
2021/04/06 | 826 | 827 | 825 | 825 | 800 |
2021/04/05 | 826 | 826 | 825 | 826 | 1,000 |
2021/04/02 | 825 | 827 | 825 | 825 | 500 |
2021/04/01 | 825 | 825 | 825 | 825 | 1,100 |
2021/03/31 | 825 | 827 | 825 | 825 | 1,600 |
2021/03/30 | 825 | 826 | 825 | 825 | 6,300 |
2021/03/29 | 843 | 863 | 841 | 850 | 3,200 |
2021/03/26 | 850 | 855 | 841 | 841 | 2,100 |
2021/03/25 | 841 | 850 | 841 | 849 | 1,400 |
2021/03/24 | 844 | 849 | 840 | 849 | 3,700 |
2021/03/23 | 840 | 843 | 840 | 843 | 400 |
2021/03/22 | 835 | 840 | 832 | 838 | 1,800 |
2021/03/19 | 828 | 836 | 826 | 836 | 1,400 |
2021/03/18 | 823 | 826 | 821 | 826 | 1,000 |
2021/03/17 | 815 | 821 | 815 | 821 | 400 |
2021/03/16 | 816 | 821 | 814 | 816 | 600 |
2021/03/15 | 817 | 823 | 816 | 816 | 900 |
2021/03/12 | 814 | 820 | 810 | 816 | 1,400 |
2021/03/11 | 811 | 817 | 805 | 811 | 1,500 |
2021/03/10 | 805 | 814 | 805 | 811 | 2,100 |
2021/03/09 | 812 | 816 | 804 | 805 | 2,200 |
2021/03/08 | 825 | 828 | 813 | 818 | 3,800 |
2021/03/05 | 821 | 825 | 820 | 825 | 500 |
2021/03/04 | 821 | 825 | 821 | 825 | 500 |
2021/03/02 | 819 | 826 | 819 | 826 | 600 |
2021/03/01 | 820 | 826 | 811 | 819 | 2,200 |
2021/02/26 | 819 | 824 | 819 | 820 | 1,300 |
2021/02/25 | 828 | 828 | 820 | 821 | 900 |
2021/02/24 | 814 | 845 | 814 | 829 | 8,300 |
2021/02/22 | 815 | 815 | 815 | 815 | 11,000 |
2021/02/19 | 815 | 815 | 810 | 815 | 1,600 |
2021/02/18 | 812 | 819 | 812 | 815 | 8,600 |
2021/02/17 | 811 | 815 | 810 | 810 | 1,000 |
2021/02/16 | 821 | 829 | 814 | 814 | 7,700 |
2021/02/15 | 824 | 840 | 821 | 829 | 1,800 |
2021/02/12 | 821 | 828 | 817 | 824 | 6,200 |
2021/02/10 | 830 | 830 | 820 | 822 | 1,600 |
2021/02/09 | 821 | 830 | 819 | 830 | 1,200 |
2021/02/08 | 820 | 829 | 816 | 817 | 400 |
2021/02/05 | 820 | 830 | 820 | 830 | 600 |
2021/02/04 | 815 | 820 | 815 | 820 | 3,800 |
2021/02/03 | 817 | 818 | 812 | 812 | 3,900 |
2021/02/02 | 818 | 818 | 818 | 818 | 500 |
2021/02/01 | 810 | 818 | 810 | 818 | 1,400 |
2021/01/29 | 810 | 810 | 810 | 810 | 100 |
2021/01/28 | 805 | 818 | 804 | 810 | 700 |
2021/01/27 | 807 | 818 | 807 | 818 | 1,000 |
2021/01/26 | 814 | 814 | 807 | 807 | 1,200 |
2021/01/25 | 803 | 812 | 803 | 812 | 900 |
2021/01/22 | 810 | 810 | 804 | 810 | 600 |
2021/01/21 | 808 | 810 | 804 | 810 | 7,300 |
2021/01/20 | 811 | 811 | 808 | 808 | 800 |
2021/01/19 | 811 | 816 | 810 | 811 | 2,400 |
2021/01/18 | 819 | 820 | 812 | 812 | 1,000 |
2021/01/15 | 814 | 820 | 813 | 819 | 400 |
2021/01/14 | 824 | 824 | 812 | 820 | 800 |
2021/01/13 | 825 | 825 | 813 | 824 | 1,200 |
2021/01/12 | 815 | 826 | 815 | 826 | 500 |
2021/01/08 | 808 | 830 | 808 | 813 | 1,800 |
2021/01/07 | 809 | 816 | 807 | 810 | 1,000 |
2021/01/06 | 808 | 809 | 808 | 809 | 600 |
2021/01/05 | 809 | 810 | 808 | 808 | 500 |
2021/01/04 | 820 | 825 | 809 | 811 | 1,300 |