1768 (株)ソネック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 861 | 861 | 860 | 860 | 1,200 | 860 |
| 2024-11-21 | 854 | 861 | 852 | 859 | 3,600 | 859 |
| 2024-11-20 | 851 | 853 | 849 | 851 | 5,400 | 851 |
| 2024-11-19 | 855 | 855 | 850 | 851 | 1,800 | 851 |
| 2024-11-18 | 851 | 852 | 850 | 852 | 1,200 | 852 |
| 2024-11-15 | 854 | 857 | 851 | 857 | 2,500 | 857 |
| 2024-11-14 | 856 | 857 | 855 | 856 | 3,300 | 856 |
| 2024-11-13 | 855 | 857 | 851 | 855 | 1,500 | 855 |
| 2024-11-12 | 852 | 857 | 852 | 855 | 1,400 | 855 |
| 2024-11-11 | 851 | 851 | 841 | 849 | 7,500 | 849 |
| 2024-11-08 | 837 | 850 | 837 | 840 | 2,400 | 840 |
| 2024-11-07 | 840 | 840 | 832 | 837 | 4,000 | 837 |
| 2024-11-06 | 834 | 850 | 834 | 841 | 4,500 | 841 |
| 2024-11-05 | 832 | 835 | 827 | 833 | 3,200 | 833 |
| 2024-11-01 | 839 | 839 | 828 | 834 | 6,700 | 834 |
| 2024-10-31 | 832 | 842 | 820 | 839 | 15,600 | 839 |
| 2024-10-30 | 859 | 861 | 831 | 831 | 43,300 | 831 |
| 2024-10-29 | 858 | 864 | 858 | 863 | 3,300 | 863 |
| 2024-10-28 | 866 | 869 | 856 | 860 | 8,700 | 860 |
| 2024-10-25 | 873 | 873 | 868 | 868 | 2,300 | 868 |
| 2024-10-24 | 879 | 880 | 873 | 875 | 4,700 | 875 |
| 2024-10-23 | 884 | 884 | 878 | 878 | 3,000 | 878 |
| 2024-10-22 | 884 | 891 | 884 | 884 | 3,500 | 884 |
| 2024-10-21 | 881 | 883 | 881 | 883 | 1,100 | 883 |
| 2024-10-18 | 884 | 887 | 881 | 881 | 2,000 | 881 |
| 2024-10-17 | 892 | 893 | 883 | 884 | 3,400 | 884 |
| 2024-10-16 | 876 | 900 | 876 | 893 | 5,600 | 893 |
| 2024-10-15 | 880 | 886 | 876 | 876 | 9,400 | 876 |
| 2024-10-11 | 899 | 901 | 878 | 880 | 11,700 | 880 |
| 2024-10-10 | 912 | 912 | 898 | 899 | 7,100 | 899 |
| 2024-10-09 | 915 | 915 | 910 | 910 | 4,800 | 910 |
| 2024-10-08 | 915 | 919 | 915 | 915 | 2,600 | 915 |
| 2024-10-07 | 918 | 918 | 915 | 915 | 2,400 | 915 |
| 2024-10-04 | 921 | 923 | 917 | 917 | 2,700 | 917 |
| 2024-10-03 | 921 | 925 | 920 | 921 | 5,100 | 921 |
| 2024-10-02 | 926 | 929 | 920 | 920 | 6,300 | 920 |
| 2024-10-01 | 923 | 926 | 919 | 926 | 6,200 | 926 |
| 2024-09-30 | 912 | 926 | 912 | 923 | 6,700 | 923 |
| 2024-09-27 | 919 | 928 | 919 | 927 | 46,000 | 927 |
| 2024-09-26 | 926 | 930 | 915 | 919 | 101,100 | 919 |
| 2024-09-25 | 932 | 933 | 926 | 926 | 19,300 | 926 |
| 2024-09-24 | 932 | 932 | 925 | 932 | 15,800 | 932 |
| 2024-09-20 | 925 | 930 | 925 | 929 | 6,100 | 929 |
| 2024-09-19 | 924 | 928 | 924 | 927 | 6,400 | 927 |
| 2024-09-18 | 927 | 935 | 925 | 928 | 8,300 | 928 |
| 2024-09-17 | 930 | 930 | 924 | 927 | 6,100 | 927 |
| 2024-09-13 | 931 | 931 | 928 | 929 | 4,100 | 929 |
| 2024-09-12 | 930 | 935 | 930 | 931 | 4,900 | 931 |
| 2024-09-11 | 931 | 932 | 926 | 929 | 5,700 | 929 |
| 2024-09-10 | 931 | 931 | 926 | 931 | 4,000 | 931 |
| 2024-09-09 | 931 | 935 | 923 | 929 | 5,600 | 929 |
| 2024-09-06 | 936 | 940 | 936 | 939 | 3,300 | 939 |
| 2024-09-05 | 942 | 945 | 936 | 936 | 23,400 | 936 |
| 2024-09-04 | 945 | 950 | 938 | 942 | 8,500 | 942 |
| 2024-09-03 | 951 | 953 | 945 | 947 | 7,100 | 947 |
| 2024-09-02 | 949 | 951 | 946 | 951 | 3,800 | 951 |
| 2024-08-30 | 948 | 950 | 946 | 949 | 4,800 | 949 |
| 2024-08-29 | 944 | 947 | 944 | 945 | 3,000 | 945 |
| 2024-08-28 | 942 | 945 | 939 | 943 | 4,300 | 943 |
| 2024-08-27 | 940 | 943 | 939 | 942 | 1,500 | 942 |
| 2024-08-26 | 938 | 940 | 933 | 940 | 3,200 | 940 |
| 2024-08-23 | 940 | 940 | 931 | 938 | 3,200 | 938 |
| 2024-08-22 | 930 | 939 | 930 | 938 | 2,900 | 938 |
| 2024-08-21 | 928 | 943 | 927 | 932 | 6,200 | 932 |
| 2024-08-20 | 918 | 928 | 917 | 928 | 3,200 | 928 |
| 2024-08-19 | 919 | 920 | 917 | 918 | 1,600 | 918 |
| 2024-08-16 | 936 | 936 | 920 | 920 | 6,400 | 920 |
| 2024-08-15 | 931 | 933 | 929 | 929 | 1,800 | 929 |
| 2024-08-14 | 930 | 930 | 929 | 929 | 2,700 | 929 |
| 2024-08-13 | 918 | 929 | 917 | 925 | 5,800 | 925 |
| 2024-08-09 | 913 | 920 | 907 | 918 | 7,400 | 918 |
| 2024-08-08 | 908 | 914 | 902 | 910 | 3,300 | 910 |
| 2024-08-07 | 895 | 908 | 888 | 908 | 7,500 | 908 |
| 2024-08-06 | 856 | 911 | 856 | 904 | 8,300 | 904 |
| 2024-08-05 | 922 | 922 | 842 | 842 | 16,800 | 842 |
| 2024-08-02 | 929 | 929 | 920 | 921 | 9,600 | 921 |
| 2024-08-01 | 937 | 937 | 924 | 929 | 5,900 | 929 |
| 2024-07-31 | 930 | 938 | 926 | 937 | 5,400 | 937 |
| 2024-07-30 | 954 | 954 | 918 | 918 | 26,900 | 918 |
| 2024-07-29 | 954 | 954 | 950 | 954 | 1,900 | 954 |
| 2024-07-26 | 950 | 954 | 949 | 950 | 4,200 | 950 |
| 2024-07-25 | 946 | 948 | 945 | 946 | 1,400 | 946 |
| 2024-07-24 | 953 | 953 | 943 | 945 | 2,300 | 945 |
| 2024-07-23 | 950 | 952 | 943 | 952 | 3,500 | 952 |
| 2024-07-22 | 950 | 952 | 947 | 952 | 2,900 | 952 |
| 2024-07-19 | 950 | 952 | 939 | 941 | 3,700 | 941 |
| 2024-07-18 | 949 | 953 | 940 | 948 | 8,200 | 948 |
| 2024-07-17 | 951 | 953 | 950 | 952 | 2,300 | 952 |
| 2024-07-16 | 953 | 953 | 950 | 953 | 5,100 | 953 |
| 2024-07-12 | 949 | 956 | 948 | 953 | 1,900 | 953 |
| 2024-07-11 | 943 | 950 | 943 | 949 | 3,200 | 949 |
| 2024-07-10 | 950 | 951 | 943 | 943 | 5,900 | 943 |
| 2024-07-09 | 954 | 961 | 950 | 950 | 4,400 | 950 |
| 2024-07-08 | 962 | 962 | 952 | 954 | 3,500 | 954 |
| 2024-07-05 | 962 | 965 | 960 | 960 | 2,100 | 960 |
| 2024-07-04 | 963 | 965 | 960 | 960 | 2,400 | 960 |
| 2024-07-03 | 962 | 965 | 960 | 960 | 3,700 | 960 |
| 2024-07-02 | 964 | 965 | 962 | 962 | 2,900 | 962 |
| 2024-07-01 | 967 | 967 | 963 | 964 | 1,300 | 964 |
| 2024-06-28 | 965 | 967 | 960 | 963 | 3,400 | 963 |
| 2024-06-27 | 973 | 975 | 963 | 968 | 40,900 | 968 |
| 2024-06-26 | 955 | 962 | 953 | 958 | 9,800 | 958 |
| 2024-06-25 | 949 | 954 | 945 | 954 | 6,500 | 954 |
| 2024-06-24 | 944 | 949 | 944 | 949 | 7,900 | 949 |
| 2024-06-21 | 941 | 946 | 941 | 944 | 2,100 | 944 |
| 2024-06-20 | 944 | 944 | 941 | 942 | 1,800 | 942 |
| 2024-06-19 | 936 | 948 | 935 | 944 | 4,800 | 944 |
| 2024-06-18 | 941 | 941 | 937 | 937 | 2,500 | 937 |
| 2024-06-17 | 944 | 944 | 936 | 941 | 3,400 | 941 |
| 2024-06-14 | 943 | 943 | 935 | 941 | 4,200 | 941 |
| 2024-06-13 | 943 | 943 | 934 | 943 | 2,900 | 943 |
| 2024-06-12 | 941 | 942 | 935 | 938 | 3,800 | 938 |
| 2024-06-11 | 941 | 941 | 937 | 941 | 5,900 | 941 |
| 2024-06-10 | 930 | 937 | 930 | 937 | 3,900 | 937 |
| 2024-06-07 | 932 | 935 | 929 | 933 | 4,000 | 933 |
| 2024-06-06 | 929 | 933 | 922 | 930 | 2,300 | 930 |
| 2024-06-05 | 925 | 932 | 923 | 929 | 4,700 | 929 |
| 2024-06-04 | 921 | 925 | 920 | 923 | 2,500 | 923 |
| 2024-06-03 | 927 | 927 | 918 | 923 | 4,100 | 923 |
| 2024-05-31 | 924 | 924 | 917 | 921 | 5,200 | 921 |
| 2024-05-30 | 925 | 927 | 919 | 919 | 6,600 | 919 |
| 2024-05-29 | 927 | 934 | 925 | 925 | 4,400 | 925 |
| 2024-05-28 | 930 | 933 | 928 | 931 | 1,100 | 931 |
| 2024-05-27 | 935 | 935 | 929 | 933 | 4,100 | 933 |
| 2024-05-24 | 932 | 932 | 928 | 932 | 1,800 | 932 |
| 2024-05-23 | 929 | 930 | 927 | 930 | 1,500 | 930 |
| 2024-05-22 | 926 | 934 | 925 | 926 | 10,500 | 926 |
| 2024-05-21 | 929 | 931 | 925 | 927 | 3,800 | 927 |
| 2024-05-20 | 929 | 931 | 925 | 931 | 6,000 | 931 |
| 2024-05-17 | 924 | 930 | 920 | 925 | 7,600 | 925 |
| 2024-05-16 | 932 | 935 | 924 | 924 | 7,600 | 924 |
| 2024-05-15 | 934 | 934 | 930 | 932 | 2,500 | 932 |
| 2024-05-14 | 936 | 936 | 934 | 934 | 3,800 | 934 |
| 2024-05-13 | 927 | 935 | 927 | 935 | 2,200 | 935 |
| 2024-05-10 | 930 | 930 | 927 | 927 | 1,700 | 927 |
| 2024-05-09 | 934 | 934 | 930 | 931 | 3,000 | 931 |
| 2024-05-08 | 923 | 930 | 923 | 926 | 7,600 | 926 |
| 2024-05-07 | 924 | 928 | 923 | 923 | 3,700 | 923 |
| 2024-05-02 | 926 | 930 | 922 | 924 | 4,100 | 924 |
| 2024-05-01 | 924 | 929 | 916 | 924 | 4,300 | 924 |
| 2024-04-30 | 915 | 924 | 915 | 924 | 3,900 | 924 |
| 2024-04-26 | 929 | 929 | 914 | 914 | 23,800 | 914 |
| 2024-04-25 | 929 | 929 | 927 | 929 | 3,000 | 929 |
| 2024-04-24 | 925 | 929 | 925 | 929 | 3,400 | 929 |
| 2024-04-23 | 926 | 926 | 923 | 923 | 1,500 | 923 |
| 2024-04-22 | 925 | 926 | 921 | 921 | 5,700 | 921 |
| 2024-04-19 | 926 | 930 | 920 | 921 | 3,800 | 921 |
| 2024-04-18 | 923 | 927 | 923 | 926 | 1,100 | 926 |
| 2024-04-17 | 925 | 926 | 922 | 922 | 4,400 | 922 |
| 2024-04-16 | 928 | 930 | 925 | 925 | 3,300 | 925 |
| 2024-04-15 | 932 | 932 | 928 | 928 | 5,100 | 928 |
| 2024-04-12 | 938 | 939 | 932 | 932 | 3,500 | 932 |
| 2024-04-11 | 936 | 943 | 933 | 937 | 3,600 | 937 |
| 2024-04-10 | 938 | 944 | 936 | 936 | 3,000 | 936 |
| 2024-04-09 | 935 | 939 | 935 | 939 | 1,700 | 939 |
| 2024-04-08 | 940 | 940 | 934 | 935 | 3,600 | 935 |
| 2024-04-05 | 940 | 941 | 931 | 937 | 2,100 | 937 |
| 2024-04-04 | 935 | 936 | 935 | 936 | 2,700 | 936 |
| 2024-04-03 | 930 | 944 | 927 | 932 | 3,400 | 932 |
| 2024-04-02 | 935 | 937 | 928 | 931 | 2,700 | 931 |
| 2024-04-01 | 939 | 939 | 929 | 935 | 5,700 | 935 |
| 2024-03-29 | 932 | 943 | 930 | 939 | 7,100 | 939 |
| 2024-03-28 | 916 | 942 | 915 | 932 | 9,900 | 932 |
| 2024-03-27 | 941 | 950 | 941 | 947 | 8,700 | 947 |
| 2024-03-26 | 946 | 946 | 936 | 941 | 8,000 | 941 |
| 2024-03-25 | 943 | 946 | 942 | 944 | 5,100 | 944 |
| 2024-03-22 | 946 | 946 | 936 | 943 | 5,300 | 943 |
| 2024-03-21 | 943 | 946 | 943 | 945 | 4,700 | 945 |
| 2024-03-19 | 934 | 943 | 934 | 940 | 3,200 | 940 |
| 2024-03-18 | 935 | 938 | 933 | 934 | 1,800 | 934 |
| 2024-03-15 | 933 | 935 | 933 | 935 | 1,700 | 935 |
| 2024-03-14 | 936 | 936 | 931 | 935 | 6,700 | 935 |
| 2024-03-13 | 938 | 938 | 935 | 936 | 2,200 | 936 |
| 2024-03-12 | 935 | 935 | 932 | 935 | 1,900 | 935 |
| 2024-03-11 | 933 | 938 | 933 | 935 | 3,100 | 935 |
| 2024-03-08 | 937 | 938 | 932 | 933 | 3,800 | 933 |
| 2024-03-07 | 938 | 940 | 933 | 937 | 3,000 | 937 |
| 2024-03-06 | 931 | 938 | 931 | 935 | 3,300 | 935 |
| 2024-03-05 | 930 | 932 | 930 | 931 | 3,500 | 931 |
| 2024-03-04 | 934 | 937 | 930 | 930 | 4,400 | 930 |
| 2024-03-01 | 932 | 938 | 932 | 934 | 2,600 | 934 |
| 2024-02-29 | 931 | 935 | 931 | 932 | 3,100 | 932 |
| 2024-02-28 | 930 | 938 | 930 | 931 | 6,800 | 931 |
| 2024-02-27 | 933 | 935 | 930 | 932 | 3,800 | 932 |
| 2024-02-26 | 937 | 941 | 933 | 935 | 9,200 | 935 |
| 2024-02-22 | 937 | 937 | 929 | 936 | 4,300 | 936 |
| 2024-02-21 | 937 | 937 | 928 | 928 | 11,900 | 928 |
| 2024-02-20 | 932 | 932 | 922 | 925 | 8,500 | 925 |
| 2024-02-19 | 937 | 937 | 920 | 927 | 15,600 | 927 |
| 2024-02-16 | 932 | 937 | 928 | 937 | 7,900 | 937 |
| 2024-02-15 | 936 | 937 | 929 | 932 | 10,300 | 932 |
| 2024-02-14 | 938 | 940 | 933 | 936 | 8,100 | 936 |
| 2024-02-13 | 933 | 939 | 932 | 939 | 7,200 | 939 |
| 2024-02-09 | 937 | 942 | 929 | 932 | 27,100 | 932 |
| 2024-02-08 | 946 | 947 | 940 | 946 | 14,600 | 946 |
| 2024-02-07 | 947 | 951 | 945 | 946 | 4,800 | 946 |
| 2024-02-06 | 945 | 949 | 944 | 948 | 5,400 | 948 |
| 2024-02-05 | 945 | 945 | 942 | 942 | 4,900 | 942 |
| 2024-02-02 | 942 | 945 | 942 | 945 | 1,600 | 945 |
| 2024-02-01 | 949 | 949 | 940 | 940 | 9,200 | 940 |
| 2024-01-31 | 944 | 945 | 940 | 944 | 6,500 | 944 |
| 2024-01-30 | 953 | 953 | 940 | 940 | 33,000 | 940 |
| 2024-01-29 | 949 | 953 | 946 | 953 | 4,600 | 953 |
| 2024-01-26 | 952 | 952 | 944 | 945 | 5,600 | 945 |
| 2024-01-25 | 944 | 948 | 944 | 948 | 4,000 | 948 |
| 2024-01-24 | 944 | 946 | 942 | 944 | 5,400 | 944 |
| 2024-01-23 | 944 | 947 | 944 | 944 | 5,000 | 944 |
| 2024-01-22 | 942 | 947 | 942 | 944 | 5,800 | 944 |
| 2024-01-19 | 944 | 946 | 941 | 942 | 9,600 | 942 |
| 2024-01-18 | 951 | 951 | 944 | 944 | 6,500 | 944 |
| 2024-01-17 | 945 | 951 | 944 | 948 | 7,900 | 948 |
| 2024-01-16 | 956 | 957 | 945 | 945 | 7,800 | 945 |
| 2024-01-15 | 950 | 954 | 948 | 952 | 9,100 | 952 |
| 2024-01-12 | 957 | 957 | 948 | 948 | 5,100 | 948 |
| 2024-01-11 | 958 | 959 | 943 | 955 | 15,400 | 955 |
| 2024-01-10 | 970 | 970 | 950 | 956 | 14,700 | 956 |
| 2024-01-09 | 957 | 970 | 957 | 970 | 5,800 | 970 |
| 2024-01-05 | 951 | 956 | 950 | 956 | 4,600 | 956 |
| 2024-01-04 | 947 | 953 | 946 | 951 | 6,100 | 951 |
分割・併合履歴 ： なし
