3634 (株)ソケッツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 551 | 554 | 544 | 546 | 4,300 | 546 |
| 2025-04-28 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2025-04-25 | 578 | 578 | 578 | 578 | 700 | 578 |
| 2025-04-24 | 580 | 580 | 571 | 578 | 500 | 578 |
| 2025-04-23 | 569 | 582 | 559 | 582 | 4,900 | 582 |
| 2025-04-22 | 518 | 569 | 518 | 569 | 62,700 | 569 |
| 2025-04-21 | 521 | 521 | 517 | 517 | 400 | 517 |
| 2025-04-18 | 521 | 521 | 521 | 521 | 300 | 521 |
| 2025-04-17 | 525 | 532 | 516 | 516 | 900 | 516 |
| 2025-04-16 | 519 | 520 | 515 | 515 | 400 | 515 |
| 2025-04-15 | 518 | 518 | 518 | 518 | 400 | 518 |
| 2025-04-14 | 524 | 524 | 517 | 517 | 3,800 | 517 |
| 2025-04-11 | 511 | 511 | 493 | 498 | 1,500 | 498 |
| 2025-04-10 | 541 | 541 | 512 | 513 | 2,400 | 513 |
| 2025-04-09 | 509 | 511 | 509 | 511 | 900 | 511 |
| 2025-04-08 | 531 | 531 | 508 | 508 | 2,500 | 508 |
| 2025-04-07 | 499 | 522 | 462 | 469 | 3,600 | 469 |
| 2025-04-04 | 531 | 533 | 497 | 524 | 5,300 | 524 |
| 2025-04-03 | 562 | 562 | 532 | 532 | 2,200 | 532 |
| 2025-04-02 | 568 | 568 | 562 | 562 | 1,600 | 562 |
| 2025-04-01 | 565 | 568 | 563 | 567 | 1,400 | 567 |
| 2025-03-31 | 569 | 639 | 554 | 558 | 54,200 | 558 |
| 2025-03-28 | 568 | 570 | 562 | 570 | 1,500 | 570 |
| 2025-03-27 | 566 | 605 | 565 | 571 | 3,100 | 571 |
| 2025-03-26 | 575 | 580 | 575 | 575 | 1,200 | 575 |
| 2025-03-25 | 577 | 577 | 576 | 576 | 1,000 | 576 |
| 2025-03-24 | 589 | 589 | 574 | 578 | 1,000 | 578 |
| 2025-03-21 | 579 | 589 | 579 | 589 | 400 | 589 |
| 2025-03-19 | 572 | 573 | 572 | 573 | 200 | 573 |
| 2025-03-18 | 569 | 570 | 568 | 570 | 600 | 570 |
| 2025-03-17 | 589 | 589 | 579 | 579 | 1,800 | 579 |
| 2025-03-14 | 556 | 598 | 551 | 598 | 1,800 | 598 |
| 2025-03-13 | 559 | 574 | 554 | 556 | 1,500 | 556 |
| 2025-03-12 | 556 | 567 | 555 | 556 | 1,900 | 556 |
| 2025-03-11 | 555 | 556 | 550 | 555 | 1,200 | 555 |
| 2025-03-10 | 567 | 567 | 556 | 556 | 700 | 556 |
| 2025-03-07 | 569 | 570 | 560 | 570 | 600 | 570 |
| 2025-03-06 | 578 | 580 | 578 | 579 | 600 | 579 |
| 2025-03-05 | 554 | 562 | 554 | 558 | 800 | 558 |
| 2025-03-04 | 573 | 579 | 551 | 554 | 2,900 | 554 |
| 2025-03-03 | 579 | 584 | 578 | 578 | 1,600 | 578 |
| 2025-02-28 | 584 | 590 | 584 | 585 | 3,000 | 585 |
| 2025-02-27 | 590 | 591 | 586 | 590 | 2,400 | 590 |
| 2025-02-26 | 593 | 598 | 583 | 584 | 4,900 | 584 |
| 2025-02-25 | 598 | 598 | 594 | 594 | 700 | 594 |
| 2025-02-21 | 599 | 599 | 594 | 596 | 1,000 | 596 |
| 2025-02-20 | 608 | 608 | 597 | 597 | 3,100 | 597 |
| 2025-02-19 | 606 | 607 | 605 | 607 | 300 | 607 |
| 2025-02-18 | 613 | 613 | 612 | 612 | 1,100 | 612 |
| 2025-02-17 | 600 | 611 | 600 | 611 | 3,500 | 611 |
| 2025-02-14 | 602 | 602 | 602 | 602 | 400 | 602 |
| 2025-02-13 | 601 | 605 | 600 | 605 | 1,100 | 605 |
| 2025-02-12 | 600 | 605 | 599 | 599 | 2,000 | 599 |
| 2025-02-10 | 602 | 608 | 597 | 599 | 6,900 | 599 |
| 2025-02-07 | 624 | 636 | 622 | 622 | 7,200 | 622 |
| 2025-02-06 | 612 | 620 | 607 | 620 | 2,200 | 620 |
| 2025-02-05 | 607 | 612 | 607 | 612 | 1,100 | 612 |
| 2025-02-04 | 612 | 615 | 608 | 615 | 2,900 | 615 |
| 2025-02-03 | 612 | 612 | 612 | 612 | 600 | 612 |
| 2025-01-31 | 611 | 623 | 611 | 613 | 1,300 | 613 |
| 2025-01-30 | 616 | 616 | 613 | 613 | 800 | 613 |
| 2025-01-29 | - | - | - | 614 | - | 614 |
| 2025-01-28 | 618 | 624 | 612 | 614 | 8,200 | 614 |
| 2025-01-27 | 620 | 621 | 617 | 620 | 700 | 620 |
| 2025-01-24 | 622 | 623 | 616 | 616 | 800 | 616 |
| 2025-01-23 | 616 | 616 | 616 | 616 | 3,600 | 616 |
| 2025-01-22 | 620 | 621 | 614 | 614 | 2,600 | 614 |
| 2025-01-21 | 619 | 621 | 619 | 620 | 2,000 | 620 |
| 2025-01-20 | 624 | 624 | 624 | 624 | 500 | 624 |
| 2025-01-17 | 623 | 623 | 623 | 623 | 200 | 623 |
| 2025-01-16 | 621 | 623 | 621 | 623 | 1,100 | 623 |
| 2025-01-15 | 615 | 618 | 615 | 617 | 500 | 617 |
| 2025-01-14 | 621 | 621 | 615 | 615 | 300 | 615 |
| 2025-01-10 | 620 | 628 | 620 | 621 | 1,200 | 621 |
| 2025-01-09 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2025-01-08 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2025-01-07 | 617 | 636 | 617 | 622 | 1,700 | 622 |
| 2025-01-06 | 615 | 617 | 615 | 616 | 800 | 616 |
分割・併合履歴 ： [2009-12-28]1株→2株