2,874円
ソシオネクストの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 16,000.0 | 16,170.0 | 14,780.0 | 15,090.0 | 3,018.0 | 6,254,500 |
| 2023/07/14 | 16,600.0 | 16,870.0 | 15,520.0 | 15,520.0 | 3,104.0 | 9,004,200 |
| 2023/07/13 | 15,300.0 | 16,620.0 | 15,130.0 | 16,010.0 | 3,202.0 | 9,634,700 |
| 2023/07/12 | 15,000.0 | 15,940.0 | 14,970.0 | 15,000.0 | 3,000.0 | 9,112,000 |
| 2023/07/11 | 16,870.0 | 17,000.0 | 15,250.0 | 15,280.0 | 3,056.0 | 6,411,800 |
| 2023/07/10 | 17,460.0 | 18,240.0 | 16,010.0 | 16,470.0 | 3,294.0 | 6,295,600 |
| 2023/07/07 | 15,000.0 | 18,240.0 | 14,640.0 | 17,480.0 | 3,496.0 | 12,886,600 |
| 2023/07/06 | 16,950.0 | 16,950.0 | 16,950.0 | 16,950.0 | 3,390.0 | 137,800 |
| 2023/07/05 | 22,160.0 | 22,430.0 | 21,700.0 | 21,950.0 | 4,390.0 | 2,644,900 |
| 2023/07/04 | 21,470.0 | 22,200.0 | 21,310.0 | 22,200.0 | 4,440.0 | 2,962,500 |
| 2023/07/03 | 21,640.0 | 22,620.0 | 21,540.0 | 21,800.0 | 4,360.0 | 4,385,400 |
| 2023/06/30 | 21,040.0 | 21,050.0 | 20,200.0 | 20,870.0 | 4,174.0 | 3,694,100 |
| 2023/06/29 | 20,800.0 | 21,630.0 | 20,460.0 | 21,120.0 | 4,224.0 | 5,290,900 |
| 2023/06/28 | 20,420.0 | 21,170.0 | 20,030.0 | 20,300.0 | 4,060.0 | 6,364,700 |
| 2023/06/27 | 20,200.0 | 20,940.0 | 19,110.0 | 19,460.0 | 3,892.0 | 5,497,100 |
| 2023/06/26 | 22,050.0 | 22,060.0 | 18,830.0 | 20,190.0 | 4,038.0 | 8,098,700 |
| 2023/06/23 | 22,220.0 | 24,320.0 | 20,220.0 | 22,490.0 | 4,498.0 | 10,147,500 |
| 2023/06/22 | 26,800.0 | 27,350.0 | 22,720.0 | 22,720.0 | 4,544.0 | 6,537,100 |
| 2023/06/21 | 26,790.0 | 28,330.0 | 26,780.0 | 27,720.0 | 5,544.0 | 5,896,200 |
| 2023/06/20 | 24,060.0 | 26,980.0 | 24,050.0 | 26,830.0 | 5,366.0 | 8,011,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ソシオネクストの取引履歴を振り返りませんか？
ソシオネクストの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
