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 |
---|---|---|---|---|---|
2023/12/29 | 840 | 842 | 838 | 840 | 1,800 |
2023/12/28 | 839 | 840 | 839 | 840 | 14,500 |
2023/12/27 | 838 | 840 | 838 | 839 | 2,900 |
2023/12/26 | 838 | 838 | 836 | 838 | 900 |
2023/12/25 | 835 | 840 | 834 | 839 | 3,400 |
2023/12/22 | 834 | 835 | 834 | 835 | 300 |
2023/12/21 | 838 | 838 | 830 | 835 | 2,000 |
2023/12/20 | 838 | 838 | 837 | 838 | 1,100 |
2023/12/19 | 838 | 838 | 838 | 838 | 100 |
2023/12/18 | 835 | 835 | 830 | 834 | 700 |
2023/12/15 | 832 | 832 | 830 | 830 | 200 |
2023/12/14 | 839 | 839 | 834 | 836 | 700 |
2023/12/13 | 835 | 838 | 833 | 838 | 1,300 |
2023/12/12 | 835 | 835 | 834 | 835 | 1,700 |
2023/12/11 | 831 | 833 | 829 | 833 | 800 |
2023/12/08 | 828 | 830 | 827 | 829 | 1,300 |
2023/12/07 | 831 | 834 | 829 | 830 | 3,300 |
2023/12/06 | 834 | 834 | 834 | 834 | 200 |
2023/12/05 | 829 | 834 | 829 | 834 | 1,100 |
2023/12/04 | 832 | 834 | 829 | 829 | 3,400 |
2023/12/01 | 830 | 831 | 830 | 830 | 1,400 |
2023/11/30 | 827 | 830 | 827 | 830 | 500 |
2023/11/29 | 826 | 828 | 826 | 827 | 700 |
2023/11/28 | 824 | 828 | 824 | 826 | 2,200 |
2023/11/27 | 826 | 826 | 824 | 824 | 5,400 |
2023/11/24 | 825 | 825 | 824 | 825 | 700 |
2023/11/22 | 826 | 826 | 823 | 823 | 5,300 |
2023/11/21 | 827 | 829 | 826 | 826 | 1,500 |
2023/11/20 | 827 | 827 | 826 | 827 | 300 |
2023/11/17 | 835 | 835 | 826 | 827 | 1,300 |
2023/11/16 | 829 | 830 | 829 | 830 | 400 |
2023/11/15 | 840 | 840 | 836 | 836 | 1,000 |
2023/11/14 | 839 | 839 | 835 | 835 | 1,600 |
2023/11/13 | 829 | 839 | 829 | 839 | 2,000 |
2023/11/10 | 827 | 829 | 827 | 829 | 300 |
2023/11/09 | 827 | 827 | 827 | 827 | 200 |
2023/11/08 | 828 | 829 | 826 | 827 | 500 |
2023/11/07 | 829 | 829 | 829 | 829 | 200 |
2023/11/06 | 829 | 830 | 825 | 829 | 700 |
2023/11/02 | 826 | 830 | 825 | 828 | 400 |
2023/11/01 | 832 | 833 | 832 | 833 | 200 |
2023/10/31 | 830 | 832 | 830 | 832 | 200 |
2023/10/30 | 829 | 829 | 825 | 825 | 300 |
2023/10/27 | 826 | 833 | 826 | 828 | 800 |
2023/10/26 | 832 | 832 | 827 | 831 | 500 |
2023/10/25 | 832 | 832 | 827 | 827 | 1,000 |
2023/10/24 | 838 | 838 | 827 | 831 | 600 |
2023/10/23 | 837 | 837 | 828 | 833 | 700 |
2023/10/20 | 833 | 841 | 832 | 838 | 900 |
2023/10/19 | 836 | 837 | 833 | 833 | 1,100 |
2023/10/18 | 836 | 836 | 836 | 836 | 700 |
2023/10/17 | 834 | 836 | 833 | 836 | 1,600 |
2023/10/16 | 834 | 834 | 830 | 830 | 600 |
2023/10/12 | 829 | 829 | 829 | 829 | 300 |
2023/10/11 | 834 | 834 | 829 | 829 | 600 |
2023/10/10 | 832 | 834 | 832 | 834 | 400 |
2023/10/05 | 827 | 832 | 827 | 832 | 500 |
2023/10/04 | 828 | 835 | 828 | 830 | 400 |
2023/10/03 | 835 | 836 | 830 | 830 | 1,500 |
2023/10/02 | 831 | 839 | 831 | 835 | 1,000 |
2023/09/29 | 850 | 850 | 830 | 831 | 2,000 |
2023/09/28 | 843 | 843 | 843 | 843 | 100 |
2023/09/27 | 842 | 849 | 842 | 849 | 400 |
2023/09/26 | 850 | 850 | 842 | 842 | 2,000 |
2023/09/25 | 848 | 850 | 848 | 850 | 1,500 |
2023/09/22 | 847 | 847 | 847 | 847 | 400 |
2023/09/20 | 841 | 845 | 838 | 845 | 1,700 |
2023/09/19 | 843 | 844 | 838 | 840 | 5,200 |
2023/09/15 | 840 | 843 | 836 | 843 | 800 |
2023/09/14 | 843 | 843 | 843 | 843 | 200 |
2023/09/13 | 838 | 838 | 835 | 837 | 1,600 |
2023/09/12 | 836 | 838 | 836 | 838 | 600 |
2023/09/11 | 845 | 846 | 837 | 837 | 700 |
2023/09/08 | 841 | 846 | 840 | 845 | 600 |
2023/09/07 | 839 | 841 | 838 | 841 | 700 |
2023/09/06 | 833 | 840 | 833 | 839 | 4,300 |
2023/09/04 | 830 | 833 | 830 | 833 | 1,000 |
2023/09/01 | 830 | 830 | 830 | 830 | 2,400 |
2023/08/31 | 835 | 835 | 830 | 831 | 4,300 |
2023/08/30 | 828 | 830 | 828 | 829 | 1,500 |
2023/08/29 | 825 | 828 | 825 | 828 | 1,000 |
2023/08/28 | 825 | 827 | 825 | 825 | 700 |
2023/08/25 | 825 | 825 | 825 | 825 | 200 |
2023/08/24 | 828 | 829 | 828 | 829 | 2,400 |
2023/08/23 | 828 | 828 | 828 | 828 | 100 |
2023/08/22 | 824 | 829 | 824 | 829 | 1,300 |
2023/08/21 | 828 | 828 | 823 | 824 | 500 |
2023/08/18 | 832 | 832 | 828 | 828 | 300 |
2023/08/17 | 836 | 836 | 828 | 830 | 1,000 |
2023/08/16 | 835 | 838 | 828 | 837 | 1,000 |
2023/08/15 | 836 | 836 | 835 | 835 | 900 |
2023/08/14 | 832 | 839 | 828 | 828 | 1,600 |
2023/08/10 | 824 | 832 | 822 | 832 | 900 |
2023/08/09 | 825 | 825 | 822 | 822 | 500 |
2023/08/08 | 824 | 824 | 823 | 823 | 200 |
2023/08/07 | 820 | 825 | 820 | 823 | 800 |
2023/08/04 | 822 | 822 | 822 | 822 | 200 |
2023/08/03 | 822 | 823 | 820 | 822 | 1,600 |
2023/08/02 | 822 | 822 | 822 | 822 | 100 |
2023/08/01 | 822 | 822 | 820 | 821 | 400 |
2023/07/31 | 825 | 826 | 822 | 822 | 300 |
2023/07/28 | 820 | 820 | 820 | 820 | 1,100 |
2023/07/27 | 830 | 830 | 824 | 824 | 4,900 |
2023/07/26 | 830 | 830 | 830 | 830 | 300 |
2023/07/25 | 838 | 838 | 828 | 837 | 900 |
2023/07/24 | 830 | 838 | 828 | 838 | 6,000 |
2023/07/21 | 837 | 837 | 823 | 823 | 2,800 |
2023/07/19 | 825 | 837 | 825 | 837 | 300 |
2023/07/18 | 829 | 834 | 829 | 833 | 800 |
2023/07/14 | 828 | 829 | 828 | 829 | 500 |
2023/07/13 | 823 | 828 | 823 | 828 | 300 |
2023/07/12 | 822 | 822 | 822 | 822 | 200 |
2023/07/11 | 822 | 822 | 822 | 822 | 1,600 |
2023/07/10 | 842 | 842 | 827 | 828 | 2,400 |
2023/07/07 | 843 | 844 | 842 | 842 | 900 |
2023/07/05 | 828 | 839 | 828 | 839 | 500 |
2023/07/04 | 826 | 828 | 826 | 828 | 500 |
2023/07/03 | 834 | 839 | 830 | 837 | 1,400 |
2023/06/29 | 829 | 829 | 814 | 829 | 600 |
2023/06/28 | 821 | 825 | 820 | 825 | 1,100 |
2023/06/27 | 835 | 835 | 823 | 823 | 300 |
2023/06/26 | 817 | 825 | 811 | 823 | 3,300 |
2023/06/23 | 810 | 814 | 806 | 811 | 800 |
2023/06/22 | 810 | 810 | 810 | 810 | 100 |
2023/06/21 | 813 | 813 | 810 | 810 | 1,800 |
2023/06/20 | 811 | 811 | 802 | 809 | 4,700 |
2023/06/19 | 810 | 811 | 810 | 811 | 300 |
2023/06/16 | 810 | 810 | 810 | 810 | 100 |
2023/06/15 | 810 | 813 | 810 | 813 | 1,900 |
2023/06/14 | 814 | 817 | 805 | 811 | 6,500 |
2023/06/13 | 814 | 814 | 814 | 814 | 500 |
2023/06/12 | 815 | 818 | 812 | 818 | 2,700 |
2023/06/09 | 819 | 819 | 818 | 818 | 200 |
2023/06/08 | 819 | 819 | 814 | 814 | 200 |
2023/06/07 | 814 | 820 | 812 | 820 | 1,800 |
2023/06/06 | 812 | 814 | 812 | 814 | 400 |
2023/06/05 | 812 | 812 | 812 | 812 | 400 |
2023/06/02 | 813 | 813 | 812 | 812 | 400 |
2023/05/30 | 816 | 816 | 814 | 814 | 200 |
2023/05/29 | 825 | 825 | 824 | 824 | 200 |
2023/05/26 | 828 | 828 | 827 | 827 | 200 |
2023/05/25 | 827 | 828 | 827 | 828 | 300 |
2023/05/24 | 827 | 827 | 827 | 827 | 200 |
2023/05/23 | 834 | 834 | 834 | 834 | 400 |
2023/05/22 | 835 | 835 | 825 | 825 | 400 |
2023/05/18 | 835 | 835 | 835 | 835 | 3,500 |
2023/05/17 | 821 | 823 | 821 | 823 | 700 |
2023/05/16 | 821 | 823 | 818 | 821 | 2,400 |
2023/05/15 | 825 | 847 | 825 | 847 | 1,800 |
2023/05/12 | 850 | 850 | 845 | 849 | 500 |
2023/05/11 | 850 | 854 | 842 | 850 | 900 |
2023/05/10 | 837 | 837 | 837 | 837 | 100 |
2023/05/09 | 850 | 850 | 834 | 837 | 3,000 |
2023/05/08 | 848 | 849 | 847 | 849 | 3,000 |
2023/05/02 | 823 | 848 | 823 | 848 | 1,200 |
2023/05/01 | 827 | 835 | 823 | 823 | 600 |
2023/04/28 | 839 | 841 | 823 | 823 | 400 |
2023/04/25 | 839 | 839 | 839 | 839 | 100 |
2023/04/24 | 841 | 845 | 839 | 839 | 900 |
2023/04/21 | 834 | 843 | 834 | 838 | 2,000 |
2023/04/20 | 835 | 839 | 833 | 839 | 2,200 |
2023/04/19 | 833 | 834 | 833 | 834 | 600 |
2023/04/18 | 833 | 833 | 832 | 833 | 1,700 |
2023/04/17 | 830 | 833 | 829 | 833 | 400 |
2023/04/14 | 834 | 834 | 823 | 823 | 900 |
2023/04/13 | 836 | 836 | 831 | 834 | 600 |
2023/04/12 | 836 | 836 | 827 | 836 | 2,800 |
2023/04/11 | 820 | 830 | 820 | 830 | 900 |
2023/04/10 | 820 | 832 | 820 | 820 | 1,100 |
2023/04/07 | 820 | 820 | 820 | 820 | 100 |
2023/04/06 | 818 | 825 | 818 | 818 | 1,400 |
2023/04/05 | 813 | 819 | 813 | 817 | 500 |
2023/04/04 | 811 | 811 | 811 | 811 | 100 |
2023/04/03 | 812 | 823 | 812 | 823 | 700 |
2023/03/31 | 810 | 814 | 807 | 812 | 2,600 |
2023/03/30 | 806 | 819 | 806 | 810 | 2,000 |
2023/03/29 | 832 | 837 | 832 | 837 | 2,000 |
2023/03/28 | 835 | 835 | 833 | 834 | 2,200 |
2023/03/27 | 837 | 837 | 835 | 835 | 800 |
2023/03/24 | 836 | 837 | 836 | 837 | 1,100 |
2023/03/23 | 835 | 837 | 835 | 836 | 1,100 |
2023/03/22 | 838 | 838 | 835 | 835 | 800 |
2023/03/20 | 839 | 839 | 831 | 835 | 700 |
2023/03/17 | 838 | 839 | 838 | 839 | 200 |
2023/03/16 | 835 | 835 | 833 | 835 | 500 |
2023/03/15 | 832 | 840 | 832 | 840 | 600 |
2023/03/14 | 835 | 840 | 835 | 839 | 1,000 |
2023/03/13 | 840 | 840 | 839 | 840 | 1,400 |
2023/03/10 | 850 | 850 | 849 | 849 | 700 |
2023/03/09 | 849 | 850 | 849 | 850 | 900 |
2023/03/08 | 849 | 849 | 845 | 847 | 1,100 |
2023/03/07 | 848 | 856 | 848 | 849 | 1,300 |
2023/03/06 | 855 | 858 | 848 | 848 | 1,400 |
2023/03/03 | 846 | 851 | 842 | 848 | 1,900 |
2023/03/02 | 836 | 848 | 836 | 846 | 4,100 |
2023/03/01 | 835 | 836 | 835 | 836 | 400 |
2023/02/28 | 842 | 842 | 831 | 831 | 1,400 |
2023/02/27 | 838 | 842 | 838 | 842 | 400 |
2023/02/24 | 835 | 835 | 827 | 834 | 700 |
2023/02/22 | 832 | 834 | 831 | 831 | 2,500 |
2023/02/21 | 827 | 832 | 827 | 832 | 800 |
2023/02/20 | 828 | 830 | 828 | 830 | 1,300 |
2023/02/17 | 835 | 839 | 835 | 839 | 2,800 |
2023/02/16 | 835 | 835 | 835 | 835 | 1,100 |
2023/02/15 | 835 | 835 | 835 | 835 | 800 |
2023/02/14 | 835 | 835 | 835 | 835 | 100 |
2023/02/13 | 836 | 836 | 831 | 836 | 800 |
2023/02/10 | 838 | 838 | 837 | 837 | 400 |
2023/02/09 | 837 | 838 | 837 | 838 | 300 |
2023/02/08 | 838 | 838 | 837 | 837 | 400 |
2023/02/07 | 838 | 838 | 838 | 838 | 100 |
2023/02/06 | 835 | 835 | 835 | 835 | 400 |
2023/02/02 | 816 | 835 | 816 | 835 | 2,900 |
2023/01/31 | 837 | 837 | 820 | 820 | 500 |
2023/01/30 | 837 | 837 | 825 | 837 | 600 |
2023/01/26 | 835 | 837 | 835 | 837 | 200 |
2023/01/25 | 822 | 822 | 822 | 822 | 300 |
2023/01/24 | 834 | 834 | 834 | 834 | 100 |
2023/01/18 | 836 | 836 | 834 | 834 | 1,100 |
2023/01/17 | 822 | 836 | 822 | 836 | 300 |
2023/01/12 | 834 | 835 | 834 | 835 | 200 |
2023/01/11 | 830 | 830 | 826 | 826 | 1,500 |
2023/01/10 | 824 | 830 | 824 | 830 | 800 |
2023/01/06 | 822 | 823 | 822 | 823 | 1,400 |
2023/01/05 | 821 | 823 | 821 | 823 | 1,400 |
2023/01/04 | 800 | 821 | 800 | 821 | 500 |