3634 (株)ソケッツ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2023-06-08 | 936 | 937 | 936 | 937 | 500 | 937 |
| 2023-06-07 | 935 | 958 | 931 | 931 | 1,700 | 931 |
| 2023-06-06 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2023-06-05 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2023-06-02 | 916 | 920 | 916 | 920 | 400 | 920 |
| 2023-06-01 | 917 | 917 | 913 | 913 | 300 | 913 |
| 2023-05-31 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2023-05-30 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2023-05-29 | 907 | 909 | 907 | 909 | 300 | 909 |
| 2023-05-26 | 936 | 936 | 905 | 910 | 2,200 | 910 |
| 2023-05-25 | 920 | 920 | 900 | 900 | 3,200 | 900 |
| 2023-05-24 | 881 | 890 | 875 | 890 | 1,100 | 890 |
| 2023-05-23 | 870 | 881 | 870 | 881 | 1,300 | 881 |
| 2023-05-22 | 880 | 880 | 880 | 880 | 1,500 | 880 |
| 2023-05-19 | 898 | 899 | 876 | 878 | 5,300 | 878 |
| 2023-05-18 | 967 | 967 | 870 | 872 | 19,700 | 872 |
| 2023-05-17 | 980 | 980 | 965 | 967 | 600 | 967 |
| 2023-05-16 | 987 | 1,006 | 985 | 985 | 1,600 | 985 |
| 2023-05-15 | 1,020 | 1,020 | 981 | 990 | 3,700 | 990 |
| 2023-05-12 | 1,016 | 1,030 | 982 | 1,030 | 4,600 | 1,030 |
| 2023-05-11 | 1,031 | 1,051 | 1,031 | 1,032 | 3,100 | 1,032 |
| 2023-05-10 | 1,032 | 1,032 | 1,031 | 1,031 | 1,600 | 1,031 |
| 2023-05-09 | 1,026 | 1,038 | 1,026 | 1,032 | 4,400 | 1,032 |
| 2023-05-08 | 1,034 | 1,037 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2023-05-02 | 1,050 | 1,057 | 1,010 | 1,029 | 3,800 | 1,029 |
| 2023-05-01 | 1,044 | 1,048 | 1,034 | 1,048 | 1,600 | 1,048 |
| 2023-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2023-04-27 | 1,053 | 1,053 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2023-04-26 | 1,087 | 1,087 | 1,067 | 1,067 | 600 | 1,067 |
| 2023-04-25 | 1,062 | 1,075 | 1,062 | 1,075 | 600 | 1,075 |
| 2023-04-24 | 1,032 | 1,057 | 1,032 | 1,057 | 600 | 1,057 |
| 2023-04-21 | 1,022 | 1,033 | 1,022 | 1,033 | 400 | 1,033 |
| 2023-04-20 | 1,030 | 1,030 | 1,022 | 1,022 | 300 | 1,022 |
| 2023-04-19 | 1,024 | 1,033 | 1,024 | 1,033 | 300 | 1,033 |
| 2023-04-18 | 1,039 | 1,039 | 1,019 | 1,019 | 2,600 | 1,019 |
| 2023-04-17 | 1,040 | 1,040 | 1,039 | 1,039 | 200 | 1,039 |
| 2023-04-14 | 1,034 | 1,057 | 1,021 | 1,039 | 3,800 | 1,039 |
| 2023-04-13 | 1,015 | 1,017 | 1,015 | 1,017 | 200 | 1,017 |
| 2023-04-12 | 1,016 | 1,016 | 1,016 | 1,016 | 200 | 1,016 |
| 2023-04-11 | 1,016 | 1,017 | 1,015 | 1,017 | 900 | 1,017 |
| 2023-04-10 | 1,037 | 1,037 | 1,015 | 1,016 | 1,600 | 1,016 |
| 2023-04-07 | 1,006 | 1,042 | 1,003 | 1,042 | 1,000 | 1,042 |
| 2023-04-06 | 1,055 | 1,055 | 1,001 | 1,001 | 900 | 1,001 |
| 2023-04-05 | 1,056 | 1,060 | 1,050 | 1,053 | 700 | 1,053 |
| 2023-04-04 | 1,055 | 1,058 | 1,055 | 1,058 | 900 | 1,058 |
| 2023-04-03 | 1,050 | 1,059 | 1,050 | 1,055 | 1,500 | 1,055 |
| 2023-03-31 | 1,060 | 1,060 | 1,059 | 1,059 | 400 | 1,059 |
| 2023-03-30 | 1,040 | 1,059 | 1,040 | 1,059 | 2,400 | 1,059 |
| 2023-03-29 | 1,061 | 1,062 | 1,061 | 1,062 | 200 | 1,062 |
| 2023-03-28 | 1,077 | 1,077 | 1,062 | 1,062 | 400 | 1,062 |
| 2023-03-27 | 1,080 | 1,106 | 1,072 | 1,072 | 3,000 | 1,072 |
| 2023-03-24 | 1,068 | 1,088 | 1,055 | 1,075 | 3,100 | 1,075 |
| 2023-03-23 | 1,029 | 1,068 | 1,029 | 1,068 | 2,400 | 1,068 |
| 2023-03-22 | 999 | 1,020 | 998 | 1,020 | 2,300 | 1,020 |
| 2023-03-20 | 981 | 994 | 981 | 994 | 400 | 994 |
| 2023-03-17 | 1,011 | 1,011 | 966 | 971 | 2,200 | 971 |
| 2023-03-16 | 981 | 1,027 | 981 | 1,018 | 4,200 | 1,018 |
| 2023-03-15 | 990 | 1,000 | 976 | 981 | 2,800 | 981 |
| 2023-03-14 | 966 | 972 | 960 | 960 | 1,600 | 960 |
| 2023-03-13 | 990 | 995 | 973 | 991 | 4,800 | 991 |
| 2023-03-10 | 1,035 | 1,035 | 1,010 | 1,020 | 1,900 | 1,020 |
| 2023-03-09 | 1,041 | 1,044 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2023-03-08 | 1,031 | 1,041 | 1,031 | 1,040 | 1,100 | 1,040 |
| 2023-03-07 | 1,016 | 1,030 | 1,016 | 1,030 | 1,000 | 1,030 |
| 2023-03-06 | 1,016 | 1,019 | 1,007 | 1,016 | 1,400 | 1,016 |
| 2023-03-03 | 1,005 | 1,011 | 998 | 1,000 | 1,800 | 1,000 |
| 2023-03-02 | 986 | 1,005 | 986 | 1,005 | 500 | 1,005 |
| 2023-03-01 | 980 | 1,000 | 980 | 995 | 1,200 | 995 |
| 2023-02-28 | 1,010 | 1,020 | 981 | 1,010 | 2,100 | 1,010 |
| 2023-02-27 | 1,011 | 1,012 | 1,009 | 1,010 | 1,600 | 1,010 |
| 2023-02-24 | 979 | 1,045 | 975 | 1,015 | 9,100 | 1,015 |
| 2023-02-22 | 970 | 980 | 970 | 980 | 1,500 | 980 |
| 2023-02-21 | 960 | 969 | 960 | 969 | 800 | 969 |
| 2023-02-20 | 958 | 960 | 947 | 960 | 800 | 960 |
| 2023-02-17 | 927 | 971 | 927 | 958 | 3,300 | 958 |
| 2023-02-16 | 984 | 1,011 | 920 | 927 | 28,900 | 927 |
| 2023-02-15 | 966 | 1,041 | 966 | 1,014 | 9,500 | 1,014 |
| 2023-02-14 | 926 | 984 | 926 | 973 | 9,000 | 973 |
| 2023-02-13 | 889 | 947 | 889 | 928 | 11,000 | 928 |
| 2023-02-10 | 873 | 924 | 872 | 885 | 10,800 | 885 |
| 2023-02-09 | 851 | 893 | 844 | 883 | 13,500 | 883 |
| 2023-02-08 | 839 | 850 | 835 | 849 | 4,900 | 849 |
| 2023-02-07 | 823 | 824 | 810 | 824 | 5,700 | 824 |
| 2023-02-06 | 807 | 837 | 807 | 827 | 6,600 | 827 |
| 2023-02-03 | 805 | 806 | 795 | 795 | 1,800 | 795 |
| 2023-02-02 | 806 | 806 | 803 | 803 | 500 | 803 |
| 2023-02-01 | 805 | 807 | 803 | 807 | 700 | 807 |
| 2023-01-31 | 803 | 806 | 803 | 803 | 700 | 803 |
| 2023-01-30 | 806 | 808 | 804 | 804 | 600 | 804 |
| 2023-01-27 | 800 | 821 | 800 | 800 | 13,100 | 800 |
| 2023-01-26 | 797 | 800 | 793 | 796 | 1,200 | 796 |
| 2023-01-25 | 799 | 799 | 793 | 795 | 1,800 | 795 |
| 2023-01-24 | 801 | 801 | 792 | 793 | 1,300 | 793 |
| 2023-01-23 | 807 | 807 | 796 | 800 | 1,600 | 800 |
| 2023-01-20 | 790 | 804 | 790 | 800 | 2,100 | 800 |
| 2023-01-19 | 783 | 790 | 783 | 790 | 900 | 790 |
| 2023-01-18 | 785 | 786 | 783 | 783 | 900 | 783 |
| 2023-01-17 | 787 | 787 | 779 | 779 | 500 | 779 |
| 2023-01-16 | 772 | 780 | 771 | 777 | 900 | 777 |
| 2023-01-13 | 773 | 773 | 773 | 773 | 300 | 773 |
| 2023-01-12 | 778 | 784 | 777 | 777 | 1,000 | 777 |
| 2023-01-11 | 776 | 780 | 775 | 775 | 600 | 775 |
| 2023-01-10 | 772 | 776 | 772 | 776 | 700 | 776 |
| 2023-01-06 | 761 | 774 | 761 | 774 | 600 | 774 |
| 2023-01-05 | 781 | 781 | 775 | 775 | 500 | 775 |
| 2023-01-04 | 782 | 788 | 777 | 781 | 2,700 | 781 |
分割・併合履歴 ： [2009-12-28]1株→2株
