2,844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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 6,060.0 | 6,210.0 | 5,900.0 | 6,070.0 | 1,214.0 | 906,400 |
| 2022/12/20 | 6,300.0 | 6,530.0 | 6,080.0 | 6,200.0 | 1,240.0 | 961,100 |
| 2022/12/19 | 6,540.0 | 6,580.0 | 6,350.0 | 6,390.0 | 1,278.0 | 458,700 |
| 2022/12/16 | 6,490.0 | 6,650.0 | 6,430.0 | 6,600.0 | 1,320.0 | 999,800 |
| 2022/12/15 | 6,520.0 | 6,730.0 | 6,520.0 | 6,660.0 | 1,332.0 | 822,900 |
| 2022/12/14 | 6,330.0 | 6,650.0 | 6,320.0 | 6,650.0 | 1,330.0 | 1,119,000 |
| 2022/12/13 | 6,440.0 | 6,450.0 | 6,210.0 | 6,240.0 | 1,248.0 | 780,600 |
| 2022/12/12 | 6,400.0 | 6,410.0 | 6,230.0 | 6,380.0 | 1,276.0 | 584,600 |
| 2022/12/09 | 6,270.0 | 6,550.0 | 6,250.0 | 6,450.0 | 1,290.0 | 864,300 |
| 2022/12/08 | 6,150.0 | 6,270.0 | 6,080.0 | 6,180.0 | 1,236.0 | 694,000 |
| 2022/12/07 | 6,400.0 | 6,430.0 | 6,060.0 | 6,240.0 | 1,248.0 | 1,479,400 |
| 2022/12/06 | 6,440.0 | 6,580.0 | 6,350.0 | 6,500.0 | 1,300.0 | 996,800 |
| 2022/12/05 | 6,660.0 | 6,810.0 | 6,470.0 | 6,500.0 | 1,300.0 | 862,400 |
| 2022/12/02 | 6,850.0 | 6,900.0 | 6,690.0 | 6,720.0 | 1,344.0 | 773,300 |
| 2022/12/01 | 6,890.0 | 7,040.0 | 6,810.0 | 6,950.0 | 1,390.0 | 1,457,000 |
| 2022/11/30 | 6,800.0 | 6,830.0 | 6,510.0 | 6,670.0 | 1,334.0 | 1,289,700 |
| 2022/11/29 | 6,700.0 | 6,930.0 | 6,670.0 | 6,870.0 | 1,374.0 | 3,818,400 |
| 2022/11/28 | 7,070.0 | 7,070.0 | 6,720.0 | 6,810.0 | 1,362.0 | 1,036,200 |
| 2022/11/25 | 7,050.0 | 7,100.0 | 6,870.0 | 6,980.0 | 1,396.0 | 1,193,600 |
| 2022/11/24 | 6,740.0 | 7,180.0 | 6,730.0 | 7,080.0 | 1,416.0 | 1,887,800 |
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。
