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
2023-06-09937937937937100937
2023-06-08936937936937500937
2023-06-079359589319311,700931
2023-06-06920920920920100920
2023-06-05920920920920300920
2023-06-02916920916920400920
2023-06-01917917913913300913
2023-05-31907907907907100907
2023-05-30908908908908100908
2023-05-29907909907909300909
2023-05-269369369059102,200910
2023-05-259209209009003,200900
2023-05-248818908758901,100890
2023-05-238708818708811,300881
2023-05-228808808808801,500880
2023-05-198988998768785,300878
2023-05-1896796787087219,700872
2023-05-17980980965967600967
2023-05-169871,0069859851,600985
2023-05-151,0201,0209819903,700990
2023-05-121,0161,0309821,0304,6001,030
2023-05-111,0311,0511,0311,0323,1001,032
2023-05-101,0321,0321,0311,0311,6001,031
2023-05-091,0261,0381,0261,0324,4001,032
2023-05-081,0341,0371,0151,0151,0001,015
2023-05-021,0501,0571,0101,0293,8001,029
2023-05-011,0441,0481,0341,0481,6001,048
2023-04-281,0501,0501,0501,0501001,050
2023-04-271,0531,0531,0511,0511,2001,051
2023-04-261,0871,0871,0671,0676001,067
2023-04-251,0621,0751,0621,0756001,075
2023-04-241,0321,0571,0321,0576001,057
2023-04-211,0221,0331,0221,0334001,033
2023-04-201,0301,0301,0221,0223001,022
2023-04-191,0241,0331,0241,0333001,033
2023-04-181,0391,0391,0191,0192,6001,019
2023-04-171,0401,0401,0391,0392001,039
2023-04-141,0341,0571,0211,0393,8001,039
2023-04-131,0151,0171,0151,0172001,017
2023-04-121,0161,0161,0161,0162001,016
2023-04-111,0161,0171,0151,0179001,017
2023-04-101,0371,0371,0151,0161,6001,016
2023-04-071,0061,0421,0031,0421,0001,042
2023-04-061,0551,0551,0011,0019001,001
2023-04-051,0561,0601,0501,0537001,053
2023-04-041,0551,0581,0551,0589001,058
2023-04-031,0501,0591,0501,0551,5001,055
2023-03-311,0601,0601,0591,0594001,059
2023-03-301,0401,0591,0401,0592,4001,059
2023-03-291,0611,0621,0611,0622001,062
2023-03-281,0771,0771,0621,0624001,062
2023-03-271,0801,1061,0721,0723,0001,072
2023-03-241,0681,0881,0551,0753,1001,075
2023-03-231,0291,0681,0291,0682,4001,068
2023-03-229991,0209981,0202,3001,020
2023-03-20981994981994400994
2023-03-171,0111,0119669712,200971
2023-03-169811,0279811,0184,2001,018
2023-03-159901,0009769812,800981
2023-03-149669729609601,600960
2023-03-139909959739914,800991
2023-03-101,0351,0351,0101,0201,9001,020
2023-03-091,0411,0441,0351,0356,0001,035
2023-03-081,0311,0411,0311,0401,1001,040
2023-03-071,0161,0301,0161,0301,0001,030
2023-03-061,0161,0191,0071,0161,4001,016
2023-03-031,0051,0119981,0001,8001,000
2023-03-029861,0059861,0055001,005
2023-03-019801,0009809951,200995
2023-02-281,0101,0209811,0102,1001,010
2023-02-271,0111,0121,0091,0101,6001,010
2023-02-249791,0459751,0159,1001,015
2023-02-229709809709801,500980
2023-02-21960969960969800969
2023-02-20958960947960800960
2023-02-179279719279583,300958
2023-02-169841,01192092728,900927
2023-02-159661,0419661,0149,5001,014
2023-02-149269849269739,000973
2023-02-1388994788992811,000928
2023-02-1087392487288510,800885
2023-02-0985189384488313,500883
2023-02-088398508358494,900849
2023-02-078238248108245,700824
2023-02-068078378078276,600827
2023-02-038058067957951,800795
2023-02-02806806803803500803
2023-02-01805807803807700807
2023-01-31803806803803700803
2023-01-30806808804804600804
2023-01-2780082180080013,100800
2023-01-267978007937961,200796
2023-01-257997997937951,800795
2023-01-248018017927931,300793
2023-01-238078077968001,600800
2023-01-207908047908002,100800
2023-01-19783790783790900790
2023-01-18785786783783900783
2023-01-17787787779779500779
2023-01-16772780771777900777
2023-01-13773773773773300773
2023-01-127787847777771,000777
2023-01-11776780775775600775
2023-01-10772776772776700776
2023-01-06761774761774600774
2023-01-05781781775775500775
2023-01-047827887777812,700781

分割・併合履歴 : [2009-12-28]1株→2株