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
2026/03/11 1,075 1,093 1,075 1,080 2,100
2026/03/10 1,091 1,091 1,077 1,084 1,000
2026/03/09 1,049 1,053 1,030 1,031 3,000
2026/03/06 1,059 1,083 1,059 1,075 1,300
2026/03/05 1,091 1,096 1,079 1,079 2,200
2026/03/04 1,116 1,116 1,057 1,071 4,500
2026/03/03 1,139 1,140 1,124 1,125 2,800
2026/03/02 1,168 1,168 1,126 1,151 2,200
2026/02/27 1,140 1,148 1,140 1,145 2,300
2026/02/26 1,132 1,155 1,132 1,140 3,000
2026/02/25 1,112 1,143 1,112 1,130 2,200
2026/02/24 1,180 1,180 1,112 1,112 1,800
2026/02/20 1,118 1,120 1,107 1,120 1,800
2026/02/19 1,138 1,138 1,119 1,122 2,200
2026/02/18 1,098 1,145 1,098 1,145 3,300
2026/02/17 1,119 1,119 1,096 1,108 6,700
2026/02/16 1,137 1,137 1,108 1,115 4,500
2026/02/13 1,110 1,139 1,103 1,139 5,300
2026/02/12 1,147 1,147 1,083 1,086 9,500
2026/02/10 1,180 1,210 1,050 1,147 43,700
2026/02/09 1,299 1,330 1,188 1,200 41,400
2026/02/06 1,130 1,140 1,100 1,114 5,100
2026/02/05 1,090 1,159 1,090 1,150 7,400
2026/02/04 1,068 1,068 1,055 1,060 1,100
2026/02/03 1,062 1,072 1,040 1,072 2,500
2026/02/02 1,041 1,068 1,041 1,062 2,500
2026/01/30 1,026 1,037 1,015 1,037 4,400
2026/01/29 1,048 1,048 1,025 1,026 5,900
2026/01/28 1,127 1,127 1,052 1,068 12,700
2026/01/27 1,131 1,132 1,090 1,121 8,000
2026/01/26 1,133 1,133 1,084 1,099 19,600
2026/01/23 1,089 1,349 1,075 1,165 128,800
2026/01/22 947 1,074 947 1,049 7,400
2026/01/21 940 947 932 947 500
2026/01/20 947 950 943 943 500
2026/01/19 934 951 932 947 2,400
2026/01/16 935 936 931 931 1,200
2026/01/15 948 948 939 939 900
2026/01/14 950 950 945 948 1,000
2026/01/13 942 957 941 950 1,400
2026/01/09 940 949 940 940 600
2026/01/08 950 954 939 940 1,900
2026/01/07 942 952 940 940 1,000
2026/01/06 930 964 930 944 5,400
2026/01/05 928 928 925 928 1,900

このページの先頭へ