3634 (株)ソケッツ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 648 | 657 | 628 | 628 | 20,800 | 628 |
| 2024-12-02 | 636 | 652 | 630 | 648 | 22,000 | 648 |
| 2024-11-29 | 673 | 708 | 642 | 643 | 89,700 | 643 |
| 2024-11-28 | 750 | 797 | 657 | 683 | 276,000 | 683 |
| 2024-11-27 | 653 | 750 | 638 | 750 | 450,800 | 750 |
| 2024-11-26 | 626 | 726 | 623 | 650 | 221,300 | 650 |
| 2024-11-25 | 628 | 630 | 626 | 626 | 900 | 626 |
| 2024-11-22 | 622 | 624 | 618 | 624 | 1,100 | 624 |
| 2024-11-21 | 616 | 624 | 616 | 624 | 800 | 624 |
| 2024-11-20 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2024-11-19 | 624 | 627 | 620 | 622 | 1,000 | 622 |
| 2024-11-18 | 650 | 650 | 611 | 646 | 11,200 | 646 |
| 2024-11-15 | 653 | 659 | 644 | 657 | 3,800 | 657 |
| 2024-11-14 | 645 | 658 | 645 | 658 | 1,000 | 658 |
| 2024-11-13 | 651 | 674 | 646 | 664 | 3,300 | 664 |
| 2024-11-12 | 654 | 656 | 645 | 651 | 3,500 | 651 |
| 2024-11-11 | 663 | 665 | 649 | 650 | 4,600 | 650 |
| 2024-11-08 | 670 | 680 | 664 | 673 | 1,200 | 673 |
| 2024-11-07 | 676 | 680 | 675 | 680 | 700 | 680 |
| 2024-11-06 | 662 | 680 | 662 | 680 | 400 | 680 |
| 2024-11-05 | 680 | 682 | 670 | 682 | 1,700 | 682 |
| 2024-11-01 | 671 | 671 | 671 | 671 | 500 | 671 |
| 2024-10-31 | - | - | - | 671 | - | 671 |
| 2024-10-30 | 671 | 671 | 671 | 671 | 300 | 671 |
| 2024-10-29 | - | - | - | 670 | - | 670 |
| 2024-10-28 | - | - | - | 670 | - | 670 |
| 2024-10-25 | 665 | 670 | 665 | 670 | 600 | 670 |
| 2024-10-24 | 659 | 659 | 657 | 657 | 500 | 657 |
| 2024-10-23 | 662 | 664 | 658 | 658 | 1,300 | 658 |
| 2024-10-22 | 637 | 659 | 637 | 659 | 700 | 659 |
| 2024-10-21 | 650 | 650 | 640 | 640 | 4,600 | 640 |
| 2024-10-18 | 660 | 660 | 650 | 660 | 1,600 | 660 |
| 2024-10-17 | - | - | - | 670 | - | 670 |
| 2024-10-16 | 651 | 671 | 651 | 670 | 700 | 670 |
| 2024-10-15 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2024-10-11 | 656 | 660 | 651 | 651 | 1,200 | 651 |
| 2024-10-10 | 663 | 663 | 656 | 663 | 2,600 | 663 |
| 2024-10-09 | 687 | 687 | 663 | 663 | 1,100 | 663 |
| 2024-10-08 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2024-10-07 | 674 | 681 | 671 | 681 | 300 | 681 |
| 2024-10-04 | 672 | 675 | 665 | 672 | 800 | 672 |
| 2024-10-03 | 675 | 675 | 671 | 671 | 800 | 671 |
| 2024-10-02 | 672 | 687 | 672 | 685 | 800 | 685 |
| 2024-10-01 | - | - | - | 692 | - | 692 |
| 2024-09-30 | 672 | 692 | 672 | 692 | 400 | 692 |
| 2024-09-27 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-09-26 | 695 | 699 | 695 | 699 | 300 | 699 |
| 2024-09-25 | 691 | 704 | 690 | 690 | 1,300 | 690 |
| 2024-09-24 | 685 | 687 | 685 | 687 | 4,400 | 687 |
| 2024-09-20 | 683 | 687 | 674 | 687 | 1,500 | 687 |
| 2024-09-19 | - | - | - | 686 | - | 686 |
| 2024-09-18 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2024-09-17 | 670 | 686 | 670 | 686 | 300 | 686 |
| 2024-09-13 | 677 | 690 | 669 | 675 | 1,600 | 675 |
| 2024-09-12 | 690 | 690 | 659 | 680 | 1,400 | 680 |
| 2024-09-11 | - | - | - | 680 | - | 680 |
| 2024-09-10 | - | - | - | 680 | - | 680 |
| 2024-09-09 | 660 | 680 | 646 | 680 | 2,100 | 680 |
| 2024-09-06 | 660 | 675 | 660 | 661 | 4,800 | 661 |
| 2024-09-05 | 653 | 670 | 653 | 670 | 600 | 670 |
| 2024-09-04 | 664 | 664 | 657 | 663 | 1,300 | 663 |
| 2024-09-03 | 683 | 683 | 664 | 664 | 2,400 | 664 |
| 2024-09-02 | 654 | 673 | 654 | 673 | 4,800 | 673 |
| 2024-08-30 | 656 | 680 | 646 | 647 | 4,000 | 647 |
| 2024-08-29 | 648 | 654 | 647 | 647 | 1,700 | 647 |
| 2024-08-28 | 647 | 664 | 644 | 648 | 4,100 | 648 |
| 2024-08-27 | 654 | 654 | 644 | 647 | 3,000 | 647 |
| 2024-08-26 | 663 | 669 | 647 | 654 | 4,500 | 654 |
| 2024-08-23 | 685 | 685 | 660 | 663 | 5,700 | 663 |
| 2024-08-22 | 656 | 679 | 652 | 665 | 3,200 | 665 |
| 2024-08-21 | 650 | 660 | 650 | 656 | 2,600 | 656 |
| 2024-08-20 | 667 | 667 | 649 | 649 | 600 | 649 |
| 2024-08-19 | 635 | 653 | 635 | 647 | 6,400 | 647 |
| 2024-08-16 | 636 | 636 | 635 | 635 | 700 | 635 |
| 2024-08-15 | 621 | 630 | 620 | 630 | 800 | 630 |
| 2024-08-14 | 630 | 634 | 620 | 620 | 2,100 | 620 |
| 2024-08-13 | 620 | 631 | 620 | 627 | 6,400 | 627 |
| 2024-08-09 | 634 | 642 | 610 | 616 | 8,700 | 616 |
| 2024-08-08 | 598 | 664 | 598 | 654 | 14,900 | 654 |
| 2024-08-07 | 545 | 600 | 543 | 585 | 13,800 | 585 |
| 2024-08-06 | 600 | 600 | 565 | 565 | 17,600 | 565 |
| 2024-08-05 | 706 | 707 | 585 | 585 | 23,800 | 585 |
| 2024-08-02 | 815 | 815 | 735 | 735 | 13,700 | 735 |
| 2024-08-01 | 828 | 830 | 817 | 817 | 2,100 | 817 |
| 2024-07-31 | 831 | 879 | 826 | 828 | 12,800 | 828 |
| 2024-07-30 | 829 | 829 | 828 | 828 | 500 | 828 |
| 2024-07-29 | 835 | 835 | 830 | 830 | 700 | 830 |
| 2024-07-26 | 838 | 843 | 830 | 830 | 800 | 830 |
| 2024-07-25 | 847 | 847 | 826 | 826 | 4,800 | 826 |
| 2024-07-24 | 863 | 863 | 857 | 861 | 500 | 861 |
| 2024-07-23 | 851 | 865 | 847 | 863 | 1,300 | 863 |
| 2024-07-22 | 878 | 878 | 840 | 851 | 4,800 | 851 |
| 2024-07-19 | 877 | 878 | 877 | 878 | 200 | 878 |
| 2024-07-18 | 890 | 890 | 875 | 888 | 7,000 | 888 |
| 2024-07-17 | 880 | 897 | 880 | 896 | 10,500 | 896 |
| 2024-07-16 | 877 | 879 | 877 | 879 | 700 | 879 |
| 2024-07-12 | 874 | 877 | 870 | 870 | 2,800 | 870 |
| 2024-07-11 | 880 | 881 | 874 | 877 | 2,600 | 877 |
| 2024-07-10 | 878 | 882 | 875 | 875 | 700 | 875 |
| 2024-07-09 | 888 | 888 | 874 | 874 | 4,400 | 874 |
| 2024-07-08 | 884 | 884 | 881 | 883 | 600 | 883 |
| 2024-07-05 | 879 | 889 | 879 | 884 | 1,000 | 884 |
| 2024-07-04 | 885 | 885 | 875 | 875 | 1,400 | 875 |
| 2024-07-03 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2024-07-02 | 879 | 890 | 875 | 890 | 900 | 890 |
| 2024-07-01 | 881 | 900 | 881 | 894 | 800 | 894 |
| 2024-06-28 | 880 | 883 | 880 | 881 | 2,000 | 881 |
| 2024-06-27 | 867 | 889 | 867 | 880 | 1,200 | 880 |
| 2024-06-26 | - | - | - | 882 | - | 882 |
| 2024-06-25 | 904 | 904 | 880 | 882 | 8,100 | 882 |
| 2024-06-24 | 879 | 884 | 879 | 884 | 500 | 884 |
| 2024-06-21 | 881 | 893 | 877 | 877 | 700 | 877 |
| 2024-06-20 | 886 | 886 | 886 | 886 | 1,100 | 886 |
| 2024-06-19 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2024-06-18 | 902 | 903 | 895 | 895 | 700 | 895 |
| 2024-06-17 | - | - | - | 900 | - | 900 |
| 2024-06-14 | 895 | 900 | 892 | 900 | 700 | 900 |
| 2024-06-13 | 886 | 896 | 880 | 880 | 2,000 | 880 |
| 2024-06-12 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2024-06-11 | 882 | 900 | 882 | 893 | 1,600 | 893 |
| 2024-06-10 | 882 | 904 | 880 | 893 | 3,200 | 893 |
| 2024-06-07 | 883 | 900 | 880 | 897 | 1,000 | 897 |
| 2024-06-06 | 867 | 879 | 862 | 868 | 3,600 | 868 |
| 2024-06-05 | 929 | 930 | 861 | 861 | 27,000 | 861 |
| 2024-06-04 | 947 | 957 | 930 | 930 | 4,600 | 930 |
| 2024-06-03 | 966 | 966 | 942 | 944 | 1,800 | 944 |
| 2024-05-31 | 963 | 963 | 961 | 962 | 1,000 | 962 |
| 2024-05-30 | 950 | 962 | 935 | 957 | 600 | 957 |
| 2024-05-29 | 989 | 989 | 952 | 952 | 3,400 | 952 |
| 2024-05-28 | 980 | 994 | 980 | 994 | 400 | 994 |
| 2024-05-27 | 996 | 996 | 980 | 980 | 500 | 980 |
| 2024-05-24 | 993 | 1,000 | 993 | 996 | 1,000 | 996 |
| 2024-05-23 | 1,011 | 1,014 | 1,002 | 1,003 | 1,800 | 1,003 |
| 2024-05-22 | 992 | 1,000 | 992 | 995 | 500 | 995 |
| 2024-05-21 | 1,004 | 1,008 | 997 | 997 | 1,600 | 997 |
| 2024-05-20 | 968 | 1,011 | 968 | 1,011 | 3,800 | 1,011 |
| 2024-05-17 | 953 | 969 | 951 | 969 | 2,400 | 969 |
| 2024-05-16 | 968 | 968 | 953 | 953 | 2,100 | 953 |
| 2024-05-15 | 985 | 993 | 983 | 983 | 2,600 | 983 |
| 2024-05-14 | 971 | 987 | 971 | 985 | 1,800 | 985 |
| 2024-05-13 | 994 | 1,011 | 950 | 965 | 8,700 | 965 |
| 2024-05-10 | 1,016 | 1,024 | 991 | 1,024 | 4,200 | 1,024 |
| 2024-05-09 | 1,000 | 1,014 | 993 | 1,014 | 1,100 | 1,014 |
| 2024-05-08 | 1,003 | 1,003 | 999 | 999 | 200 | 999 |
| 2024-05-07 | 1,002 | 1,017 | 990 | 998 | 6,600 | 998 |
| 2024-05-02 | 1,027 | 1,037 | 994 | 994 | 5,000 | 994 |
| 2024-05-01 | 1,038 | 1,042 | 1,025 | 1,042 | 1,200 | 1,042 |
| 2024-04-30 | 1,038 | 1,038 | 1,019 | 1,038 | 1,000 | 1,038 |
| 2024-04-26 | 1,038 | 1,038 | 1,016 | 1,019 | 900 | 1,019 |
| 2024-04-25 | 1,014 | 1,040 | 1,014 | 1,037 | 7,200 | 1,037 |
| 2024-04-24 | 1,020 | 1,023 | 1,005 | 1,019 | 6,300 | 1,019 |
| 2024-04-23 | 1,002 | 1,002 | 1,000 | 1,001 | 500 | 1,001 |
| 2024-04-22 | 993 | 994 | 991 | 992 | 3,000 | 992 |
| 2024-04-19 | 1,039 | 1,056 | 956 | 1,009 | 14,800 | 1,009 |
| 2024-04-18 | 1,055 | 1,059 | 1,037 | 1,039 | 5,600 | 1,039 |
| 2024-04-17 | 1,030 | 1,079 | 1,030 | 1,059 | 5,800 | 1,059 |
| 2024-04-16 | 1,050 | 1,057 | 1,010 | 1,030 | 12,800 | 1,030 |
| 2024-04-15 | 1,064 | 1,069 | 1,050 | 1,056 | 4,700 | 1,056 |
| 2024-04-12 | 1,083 | 1,086 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2024-04-11 | 1,083 | 1,085 | 1,083 | 1,083 | 1,500 | 1,083 |
| 2024-04-10 | 1,155 | 1,201 | 1,089 | 1,089 | 25,500 | 1,089 |
| 2024-04-09 | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 | 1,140 |
| 2024-04-08 | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 | 1,064 |
| 2024-04-05 | 1,062 | 1,072 | 1,041 | 1,045 | 7,800 | 1,045 |
| 2024-04-04 | 1,062 | 1,075 | 1,062 | 1,070 | 3,200 | 1,070 |
| 2024-04-03 | 1,066 | 1,075 | 1,043 | 1,074 | 6,600 | 1,074 |
| 2024-04-02 | 1,080 | 1,089 | 1,066 | 1,068 | 6,000 | 1,068 |
| 2024-04-01 | 1,092 | 1,092 | 1,071 | 1,074 | 3,700 | 1,074 |
| 2024-03-29 | 1,083 | 1,083 | 1,062 | 1,078 | 2,900 | 1,078 |
| 2024-03-28 | 1,086 | 1,108 | 1,060 | 1,065 | 9,000 | 1,065 |
| 2024-03-27 | 1,124 | 1,124 | 1,101 | 1,101 | 5,300 | 1,101 |
| 2024-03-26 | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 | 1,121 |
| 2024-03-25 | 1,112 | 1,177 | 1,105 | 1,154 | 26,900 | 1,154 |
| 2024-03-22 | 1,132 | 1,165 | 1,093 | 1,107 | 10,000 | 1,107 |
| 2024-03-21 | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 | 1,129 |
| 2024-03-19 | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 | 1,037 |
| 2024-03-18 | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 | 1,083 |
| 2024-03-15 | 1,132 | 1,132 | 1,072 | 1,072 | 12,300 | 1,072 |
| 2024-03-14 | 1,148 | 1,152 | 1,126 | 1,130 | 8,600 | 1,130 |
| 2024-03-13 | 1,175 | 1,242 | 1,143 | 1,172 | 22,000 | 1,172 |
| 2024-03-12 | 1,242 | 1,242 | 1,126 | 1,156 | 31,200 | 1,156 |
| 2024-03-11 | 1,131 | 1,380 | 1,055 | 1,191 | 116,000 | 1,191 |
| 2024-03-08 | 1,240 | 1,284 | 1,101 | 1,101 | 81,900 | 1,101 |
| 2024-03-07 | 1,274 | 1,485 | 1,274 | 1,330 | 203,500 | 1,330 |
| 2024-03-06 | 1,127 | 1,405 | 1,120 | 1,247 | 222,500 | 1,247 |
| 2024-03-05 | 1,033 | 1,150 | 1,026 | 1,105 | 89,200 | 1,105 |
| 2024-03-04 | 1,004 | 1,047 | 987 | 1,003 | 24,500 | 1,003 |
| 2024-03-01 | 981 | 1,051 | 981 | 1,005 | 37,700 | 1,005 |
| 2024-02-29 | 1,010 | 1,019 | 991 | 991 | 20,900 | 991 |
| 2024-02-28 | 1,012 | 1,137 | 998 | 1,002 | 105,900 | 1,002 |
| 2024-02-27 | 1,049 | 1,125 | 990 | 1,012 | 108,000 | 1,012 |
| 2024-02-26 | 998 | 1,024 | 976 | 995 | 27,100 | 995 |
| 2024-02-22 | 1,010 | 1,024 | 980 | 1,013 | 37,100 | 1,013 |
| 2024-02-21 | 1,017 | 1,031 | 1,004 | 1,010 | 35,000 | 1,010 |
| 2024-02-20 | 1,098 | 1,098 | 1,011 | 1,012 | 75,500 | 1,012 |
| 2024-02-19 | 1,046 | 1,104 | 1,029 | 1,092 | 41,400 | 1,092 |
| 2024-02-16 | 1,115 | 1,221 | 1,005 | 1,045 | 202,000 | 1,045 |
| 2024-02-15 | 1,400 | 1,575 | 1,112 | 1,175 | 947,700 | 1,175 |
| 2024-02-14 | 1,052 | 1,412 | 991 | 1,412 | 410,700 | 1,412 |
| 2024-02-13 | 966 | 1,112 | 966 | 1,112 | 32,300 | 1,112 |
| 2024-02-09 | 1,023 | 1,027 | 962 | 962 | 14,200 | 962 |
| 2024-02-08 | 1,096 | 1,141 | 991 | 1,035 | 73,700 | 1,035 |
| 2024-02-07 | 911 | 1,065 | 911 | 1,065 | 5,000 | 1,065 |
| 2024-02-06 | 929 | 934 | 915 | 915 | 1,100 | 915 |
| 2024-02-05 | 952 | 962 | 928 | 932 | 4,500 | 932 |
| 2024-02-02 | - | - | - | 990 | - | 990 |
| 2024-02-01 | - | - | - | 990 | - | 990 |
| 2024-01-31 | 975 | 990 | 975 | 990 | 1,100 | 990 |
| 2024-01-30 | 988 | 990 | 960 | 960 | 900 | 960 |
| 2024-01-29 | 990 | 1,000 | 990 | 991 | 300 | 991 |
| 2024-01-26 | 979 | 1,030 | 979 | 985 | 1,500 | 985 |
| 2024-01-25 | 997 | 1,000 | 980 | 1,000 | 2,300 | 1,000 |
| 2024-01-24 | 990 | 997 | 976 | 997 | 1,300 | 997 |
| 2024-01-23 | 991 | 1,023 | 962 | 987 | 13,900 | 987 |
| 2024-01-22 | 889 | 1,035 | 888 | 952 | 19,900 | 952 |
| 2024-01-19 | 891 | 891 | 885 | 885 | 700 | 885 |
| 2024-01-18 | 895 | 900 | 885 | 900 | 1,700 | 900 |
| 2024-01-17 | 885 | 913 | 873 | 889 | 11,300 | 889 |
| 2024-01-16 | - | - | - | 900 | - | 900 |
| 2024-01-15 | - | - | - | 900 | - | 900 |
| 2024-01-12 | 887 | 900 | 887 | 900 | 200 | 900 |
| 2024-01-11 | 901 | 901 | 900 | 900 | 600 | 900 |
| 2024-01-10 | 896 | 913 | 896 | 909 | 600 | 909 |
| 2024-01-09 | 901 | 901 | 888 | 888 | 1,200 | 888 |
| 2024-01-05 | 900 | 905 | 890 | 905 | 300 | 905 |
| 2024-01-04 | 906 | 906 | 900 | 900 | 300 | 900 |
分割・併合履歴 ： [2009-12-28]1株→2株
