1768 (株)ソネック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 840 | 844 | 834 | 837 | 4,000 | 837 |
| 2025-04-07 | 823 | 858 | 820 | 837 | 11,700 | 837 |
| 2025-04-04 | 836 | 838 | 833 | 833 | 3,500 | 833 |
| 2025-04-03 | 836 | 850 | 835 | 836 | 3,500 | 836 |
| 2025-04-02 | 847 | 847 | 838 | 838 | 6,000 | 838 |
| 2025-04-01 | 849 | 854 | 849 | 849 | 3,600 | 849 |
| 2025-03-31 | 847 | 855 | 847 | 849 | 3,200 | 849 |
| 2025-03-28 | 838 | 859 | 838 | 849 | 11,700 | 849 |
| 2025-03-27 | 871 | 871 | 860 | 868 | 6,300 | 868 |
| 2025-03-26 | 865 | 871 | 863 | 871 | 4,000 | 871 |
| 2025-03-25 | 864 | 865 | 859 | 865 | 2,100 | 865 |
| 2025-03-24 | 864 | 864 | 858 | 861 | 2,700 | 861 |
| 2025-03-21 | 866 | 867 | 859 | 864 | 3,500 | 864 |
| 2025-03-19 | 861 | 865 | 857 | 857 | 4,000 | 857 |
| 2025-03-18 | 860 | 862 | 860 | 861 | 1,200 | 861 |
| 2025-03-17 | 863 | 863 | 860 | 860 | 1,500 | 860 |
| 2025-03-14 | 855 | 859 | 855 | 859 | 2,900 | 859 |
| 2025-03-13 | 854 | 855 | 851 | 855 | 2,000 | 855 |
| 2025-03-12 | 853 | 856 | 850 | 850 | 3,700 | 850 |
| 2025-03-11 | 859 | 859 | 850 | 859 | 2,000 | 859 |
| 2025-03-10 | 858 | 860 | 849 | 859 | 3,000 | 859 |
| 2025-03-07 | 863 | 863 | 850 | 858 | 3,800 | 858 |
| 2025-03-06 | 866 | 866 | 859 | 864 | 1,200 | 864 |
| 2025-03-05 | 855 | 866 | 855 | 864 | 6,200 | 864 |
| 2025-03-04 | 850 | 855 | 850 | 855 | 900 | 855 |
| 2025-03-03 | 852 | 860 | 850 | 851 | 2,400 | 851 |
| 2025-02-28 | 860 | 864 | 852 | 852 | 3,900 | 852 |
| 2025-02-27 | 850 | 858 | 848 | 858 | 1,300 | 858 |
| 2025-02-26 | 861 | 861 | 837 | 848 | 6,100 | 848 |
| 2025-02-25 | 854 | 862 | 852 | 861 | 3,900 | 861 |
| 2025-02-21 | 856 | 856 | 843 | 854 | 4,500 | 854 |
| 2025-02-20 | 861 | 861 | 855 | 856 | 1,200 | 856 |
| 2025-02-19 | 858 | 861 | 857 | 861 | 600 | 861 |
| 2025-02-18 | 866 | 866 | 848 | 861 | 5,700 | 861 |
| 2025-02-17 | 862 | 862 | 860 | 860 | 2,300 | 860 |
| 2025-02-14 | 862 | 865 | 858 | 862 | 3,900 | 862 |
| 2025-02-13 | 855 | 858 | 855 | 858 | 1,600 | 858 |
| 2025-02-12 | 853 | 855 | 852 | 855 | 4,100 | 855 |
| 2025-02-10 | 848 | 855 | 845 | 853 | 8,700 | 853 |
| 2025-02-07 | 839 | 841 | 838 | 838 | 1,500 | 838 |
| 2025-02-06 | 834 | 840 | 831 | 838 | 6,100 | 838 |
| 2025-02-05 | 835 | 841 | 834 | 841 | 2,400 | 841 |
| 2025-02-04 | 829 | 835 | 827 | 834 | 3,200 | 834 |
| 2025-02-03 | 829 | 830 | 826 | 829 | 4,900 | 829 |
| 2025-01-31 | 829 | 833 | 827 | 829 | 7,400 | 829 |
| 2025-01-30 | 836 | 838 | 820 | 820 | 55,600 | 820 |
| 2025-01-29 | 844 | 851 | 838 | 841 | 5,000 | 841 |
| 2025-01-28 | 843 | 851 | 843 | 844 | 4,300 | 844 |
| 2025-01-27 | 843 | 844 | 841 | 843 | 2,800 | 843 |
| 2025-01-24 | 837 | 839 | 834 | 839 | 3,600 | 839 |
| 2025-01-23 | 840 | 841 | 837 | 839 | 1,600 | 839 |
| 2025-01-22 | 843 | 847 | 836 | 838 | 3,100 | 838 |
| 2025-01-21 | 835 | 849 | 834 | 838 | 2,800 | 838 |
| 2025-01-20 | 835 | 838 | 831 | 833 | 3,000 | 833 |
| 2025-01-17 | 841 | 841 | 833 | 834 | 3,300 | 834 |
| 2025-01-16 | 844 | 852 | 834 | 845 | 9,100 | 845 |
| 2025-01-15 | 849 | 849 | 844 | 844 | 1,600 | 844 |
| 2025-01-14 | 846 | 850 | 845 | 850 | 6,000 | 850 |
| 2025-01-10 | 846 | 847 | 843 | 843 | 2,800 | 843 |
| 2025-01-09 | 844 | 847 | 843 | 846 | 2,900 | 846 |
| 2025-01-08 | 843 | 845 | 842 | 844 | 1,700 | 844 |
| 2025-01-07 | 843 | 845 | 841 | 841 | 2,200 | 841 |
| 2025-01-06 | 844 | 844 | 842 | 842 | 3,500 | 842 |
分割・併合履歴 ： なし