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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
