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
2026/07/01 1,050 1,050 1,034 1,046 1,700
2026/06/30 1,110 1,110 1,050 1,050 1,800
2026/06/29 1,080 1,110 1,080 1,110 700
2026/06/26 1,110 1,115 1,070 1,070 2,600
2026/06/25 1,070 1,111 1,070 1,110 1,600
2026/06/24 1,065 1,065 1,059 1,059 700
2026/06/23 1,072 1,078 1,070 1,071 1,100
2026/06/22 1,073 1,085 1,073 1,085 1,300
2026/06/19 1,110 1,110 1,071 1,072 1,800
2026/06/18 1,074 1,110 1,074 1,110 3,900
2026/06/17 1,055 1,074 1,044 1,074 2,000
2026/06/16 1,036 1,050 1,033 1,050 3,200
2026/06/15 1,009 1,036 1,000 1,036 3,400
2026/06/12 1,000 1,014 986 996 1,300
2026/06/11 1,010 1,010 990 992 2,500
2026/06/10 1,016 1,016 999 1,010 1,200
2026/06/09 1,011 1,012 1,002 1,011 1,000
2026/06/08 986 1,019 986 999 2,300
2026/06/05 1,021 1,021 969 1,016 11,400
2026/06/04 1,012 1,048 1,012 1,026 2,000
2026/06/03 1,051 1,070 1,040 1,042 2,100
2026/06/02 1,045 1,080 1,020 1,071 11,100
2026/06/01 1,003 1,084 1,003 1,075 7,400
2026/05/29 990 1,037 990 1,001 21,700
2026/05/28 1,063 1,063 981 993 11,100
2026/05/27 1,050 1,087 1,041 1,060 4,100
2026/05/26 1,076 1,098 1,062 1,065 2,400
2026/05/25 1,144 1,144 1,076 1,082 4,700
2026/05/22 1,165 1,190 1,155 1,155 900
2026/05/21 1,161 1,200 1,155 1,173 1,400
2026/05/20 1,171 1,189 1,154 1,189 1,400
2026/05/19 1,155 1,201 1,155 1,201 1,300
2026/05/18 1,189 1,189 1,129 1,155 3,700
2026/05/15 1,253 1,260 1,238 1,238 1,600
2026/05/14 1,283 1,330 1,270 1,282 4,200
2026/05/13 1,329 1,329 1,271 1,304 1,600
2026/05/12 1,395 1,395 1,312 1,359 5,900
2026/05/11 1,336 1,414 1,336 1,383 10,200
2026/05/08 1,258 1,310 1,258 1,310 3,100
2026/05/07 1,202 1,258 1,201 1,258 7,900
2026/05/01 1,194 1,222 1,194 1,200 3,000
2026/04/30 1,159 1,185 1,153 1,185 2,200
2026/04/28 1,143 1,178 1,143 1,175 3,200
2026/04/27 1,140 1,173 1,140 1,173 1,600
2026/04/24 1,147 1,150 1,140 1,140 1,100
2026/04/23 1,160 1,160 1,159 1,159 600
2026/04/22 1,138 1,164 1,138 1,141 2,000
2026/04/21 1,144 1,150 1,140 1,140 400
2026/04/20 1,145 1,150 1,140 1,150 2,200
2026/04/17 1,141 1,159 1,141 1,141 3,000
2026/04/16 1,169 1,175 1,158 1,159 1,100
2026/04/15 1,160 1,168 1,160 1,160 1,700
2026/04/14 1,157 1,164 1,142 1,158 1,900
2026/04/13 1,193 1,193 1,141 1,141 7,500
2026/04/10 1,111 1,260 1,100 1,200 14,100
2026/04/09 1,100 1,116 1,093 1,093 1,100
2026/04/08 1,087 1,100 1,081 1,100 700
2026/04/07 1,046 1,077 1,045 1,063 1,600
2026/04/06 1,043 1,091 1,031 1,052 4,200
2026/04/03 1,052 1,103 1,049 1,073 4,000
2026/03/27 1,070 1,141 1,070 1,141 3,100
2026/03/26 1,126 1,126 1,070 1,070 2,800
2026/03/25 1,065 1,104 1,065 1,103 1,900
2026/03/24 1,097 1,100 1,053 1,078 3,200
2026/03/23 1,094 1,123 1,071 1,071 5,200
2026/03/19 1,190 1,190 1,138 1,138 9,400
2026/03/18 1,205 1,260 1,150 1,217 14,600
2026/03/17 1,050 1,194 1,050 1,194 23,600
2026/03/16 1,040 1,040 1,026 1,026 400
2026/03/13 1,030 1,050 1,020 1,043 2,600
2026/03/12 1,071 1,077 1,031 1,043 1,500
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