1. HOME >
  2. 株価時系列 >
  3. 3634 >
  4. 2019年

3634 (株)ソケッツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4391,4681,4321,4323,0001,432
2019-12-271,4201,4361,4151,4364,7001,436
2019-12-261,3651,3951,3651,3903,5001,390
2019-12-251,3911,3911,3681,3684,5001,368
2019-12-241,3951,3951,3031,37020,7001,370
2019-12-231,3851,3921,3601,3759,8001,375
2019-12-201,3991,3991,3801,3853,0001,385
2019-12-191,3701,3941,3601,36319,3001,363
2019-12-181,3481,4051,2981,34331,5001,343
2019-12-171,2611,2881,2611,2815,8001,281
2019-12-161,2641,3001,2321,2509,7001,250
2019-12-131,2931,3161,2871,2874,1001,287
2019-12-121,3131,3201,2761,2939,7001,293
2019-12-111,2711,3121,2701,31111,9001,311
2019-12-101,2521,2711,2361,2636,3001,263
2019-12-091,2451,2571,2271,2331,3001,233
2019-12-061,2551,2591,2451,2458,5001,245
2019-12-051,2091,2641,2091,2509,4001,250
2019-12-041,2011,2101,2001,2051,5001,205
2019-12-031,1901,2251,1801,2072,5001,207
2019-12-021,1931,2071,1931,2074001,207
2019-11-291,2141,2141,1841,2062,8001,206
2019-11-281,1721,2141,1721,2142,8001,214
2019-11-271,2011,2131,1901,2014,0001,201
2019-11-261,2301,2301,1921,1965,4001,196
2019-11-251,2101,2301,1781,2015,5001,201
2019-11-221,1771,2531,1761,20128,5001,201
2019-11-211,1481,1761,1481,1763,6001,176
2019-11-201,1211,1461,1211,1464,2001,146
2019-11-191,1201,1291,1171,1189001,118
2019-11-181,1031,1221,1031,1202,7001,120
2019-11-151,0951,1181,0901,1043,3001,104
2019-11-141,1091,1211,0941,0943,6001,094
2019-11-131,1211,1321,1071,1096,4001,109
2019-11-121,1511,1581,1301,1348,7001,134
2019-11-111,1661,1661,1421,1515,8001,151
2019-11-081,2001,2041,1711,17112,0001,171
2019-11-071,1641,1941,1641,1883,6001,188
2019-11-061,1531,1821,1531,1821,5001,182
2019-11-051,1601,1801,1501,1513,5001,151
2019-11-011,1811,1811,1471,1521,3001,152
2019-10-311,1451,1771,1451,1591,1001,159
2019-10-301,1501,1551,1451,1455,6001,145
2019-10-291,1541,1541,1501,1512,1001,151
2019-10-281,1681,1681,1531,1542,7001,154
2019-10-251,1581,1781,1581,1682,9001,168
2019-10-241,1991,1991,1501,1685,6001,168
2019-10-231,1741,1881,1611,17910,5001,179
2019-10-211,1811,1901,1801,1811,0001,181
2019-10-181,1821,1971,1811,1811,7001,181
2019-10-171,1881,2011,1821,1823,7001,182
2019-10-161,1891,2041,1841,1896,1001,189
2019-10-151,2011,2371,1891,18917,0001,189
2019-10-111,1941,2021,1931,1931,0001,193
2019-10-101,1951,2041,1911,1944,1001,194
2019-10-091,2161,2161,1951,1973,9001,197
2019-10-081,1991,2201,1961,2023,9001,202
2019-10-071,1941,2051,1881,2053,7001,205
2019-10-041,2031,2161,1981,2162,3001,216
2019-10-031,2031,2081,2001,2031,1001,203
2019-10-021,2421,2451,2121,2254,1001,225
2019-10-01---1,208-1,208
2019-09-301,2091,2501,2081,2088,1001,208
2019-09-271,1901,3211,1901,22247,7001,222
2019-09-26---1,220-1,220
2019-09-251,2321,2321,2001,2201,9001,220
2019-09-241,2291,2291,1851,2025,6001,202
2019-09-201,2421,2451,2231,2231,1001,223
2019-09-191,2361,2361,2211,2311,8001,231
2019-09-181,2521,2701,2431,2474,1001,247
2019-09-171,2491,2771,2421,2694,6001,269
2019-09-131,2051,2661,2051,25311,3001,253
2019-09-121,1971,2391,1921,20610,7001,206
2019-09-111,1791,1791,1321,16812,2001,168
2019-09-101,1871,2101,1521,15216,6001,152
2019-09-091,1621,1761,1621,1752,4001,175
2019-09-061,1631,1851,1611,1613,8001,161
2019-09-051,1771,1851,1621,1635,2001,163
2019-09-041,1631,1751,1611,1752,1001,175
2019-09-031,1601,1871,1601,1697,5001,169
2019-09-021,1651,1811,1571,1572,3001,157
2019-08-301,1701,1851,1601,1647,0001,164
2019-08-291,1711,1791,1651,1654,9001,165
2019-08-281,1851,1891,1701,1714,5001,171
2019-08-271,2571,2571,1751,20414,9001,204
2019-08-261,2191,2251,2061,2103,3001,210
2019-08-231,2861,2931,2401,2499,5001,249
2019-08-221,1951,3591,1951,28637,3001,286
2019-08-211,1951,1991,1911,1943,5001,194
2019-08-201,1881,2121,1841,1943,4001,194
2019-08-191,1851,1931,1811,1882,6001,188
2019-08-161,2291,2301,1801,1805,8001,180
2019-08-151,2351,2351,1921,2027,0001,202
2019-08-141,2411,2561,2411,2518001,251
2019-08-131,2801,2801,2121,2326,5001,232
2019-08-091,3161,3161,2411,25020,0001,250
2019-08-081,3501,3781,3281,33622,0001,336
2019-08-071,2851,3431,2801,32824,6001,328
2019-08-061,2661,2981,2091,28210,5001,282
2019-08-051,3051,3501,2551,29230,2001,292
2019-08-021,2671,2921,2561,27521,1001,275
2019-08-011,2231,2581,2231,2489,4001,248
2019-07-311,2291,2291,2131,2191,3001,219
2019-07-301,1971,1981,1951,1957001,195
2019-07-291,2001,2201,1931,2044,7001,204
2019-07-261,2051,2091,1981,2042,2001,204
2019-07-251,2291,2301,2161,2181,3001,218
2019-07-241,2621,2641,2121,2165,0001,216
2019-07-231,1821,2651,1821,2655,8001,265
2019-07-221,1951,2001,1801,1818,4001,181
2019-07-191,1921,2161,1801,2008,8001,200
2019-07-181,1951,2131,1771,18811,0001,188
2019-07-171,2011,2081,1831,1958,0001,195
2019-07-161,2191,2301,2021,2073,1001,207
2019-07-121,2521,2671,2221,2344,6001,234
2019-07-111,2621,2621,2311,2444,5001,244
2019-07-101,2411,2701,2361,2504,3001,250
2019-07-091,2631,2801,2401,2507,2001,250
2019-07-081,2301,2781,2301,2639,3001,263
2019-07-051,2131,2871,2011,24027,7001,240
2019-07-041,1631,4001,1631,199185,7001,199
2019-07-031,1761,1821,1531,1704,7001,170
2019-07-021,1731,1951,1671,1834,8001,183
2019-07-011,1791,1851,1601,1855,1001,185
2019-06-281,1941,1941,1411,1506,5001,150
2019-06-271,1501,1901,1451,17612,5001,176
2019-06-261,1411,1741,1311,14540,2001,145
2019-06-251,1901,1901,1321,15015,6001,150
2019-06-241,1691,1741,1201,13714,2001,137
2019-06-211,1481,1691,1381,1697,1001,169
2019-06-201,1491,1891,1331,16512,1001,165
2019-06-191,1311,1671,1311,1319,9001,131
2019-06-181,1541,1541,1111,13116,8001,131
2019-06-171,1641,1701,1181,13320,8001,133
2019-06-141,1571,1831,1451,15914,9001,159
2019-06-131,1841,1901,1451,14518,7001,145
2019-06-121,2691,2691,1741,18433,9001,184
2019-06-111,2741,2911,2331,24711,3001,247
2019-06-101,2431,3241,2431,27425,8001,274
2019-06-071,2781,2931,2201,24452,0001,244
2019-06-061,3221,4271,2571,290207,6001,290
2019-06-051,2351,4451,2191,302811,9001,302
2019-06-041,1571,1571,0881,14529,1001,145
2019-06-031,1781,2961,1131,16048,2001,160
2019-05-311,2371,2371,1831,18716,8001,187
2019-05-301,2381,3001,1741,26720,0001,267
2019-05-291,2001,2451,1751,2459,8001,245
2019-05-281,2771,2771,2071,21515,3001,215
2019-05-271,2801,3051,2681,28020,6001,280
2019-05-241,2151,2731,1561,26326,6001,263
2019-05-231,2471,2481,1901,22917,4001,229
2019-05-221,1991,2661,1991,23921,7001,239
2019-05-211,1211,2291,1211,19634,2001,196
2019-05-201,1691,1761,1071,12020,5001,120
2019-05-171,2411,3791,1411,159170,1001,159
2019-05-161,1461,1731,1231,13312,8001,133
2019-05-151,1721,1871,1281,13420,1001,134
2019-05-141,1551,2321,1351,17257,2001,172
2019-05-131,1721,2991,1181,21176,9001,211
2019-05-101,1351,1841,1351,16141,4001,161
2019-05-091,2111,2291,1251,15164,0001,151
2019-05-081,2811,2811,2121,22932,9001,229
2019-05-071,2701,3401,2301,28365,0001,283
2019-04-261,3851,3851,2471,291156,4001,291
2019-04-251,4631,5971,4011,429648,2001,429
2019-04-241,1671,4371,1631,310849,8001,310
2019-04-231,0621,1371,0181,13775,9001,137
2019-04-229901,144987987171,900987
2019-04-19994994993994300994
2019-04-181,0251,0251,0041,0049001,004
2019-04-171,0281,0281,0101,0251,8001,025
2019-04-161,0201,0229999991,100999
2019-04-151,0181,0301,0071,0293,1001,029
2019-04-129981,0159871,0022,0001,002
2019-04-111,0071,0079629831,100983
2019-04-109571,0029409925,000992
2019-04-099729829729821,200982
2019-04-089509749509721,400972
2019-04-05936948936948700948
2019-04-049699699329342,000934
2019-04-031,0031,0039709701,600970
2019-04-021,0301,0421,0011,0131,9001,013
2019-04-011,0201,0209871,0032,2001,003
2019-03-291,0251,0309511,0205,2001,020
2019-03-289319559319551,500955
2019-03-279609609309563,800956
2019-03-26895915895915900915
2019-03-259509508958963,500896
2019-03-229079308709053,400905
2019-03-20926926908908500908
2019-03-199049179049171,200917
2019-03-18---919-919
2019-03-15934934919919400919
2019-03-14940944934934300934
2019-03-139279299089251,800925
2019-03-129489489069125,200912
2019-03-119479478649334,400933
2019-03-089209258949023,800902
2019-03-079029399009203,100920
2019-03-069029289029071,200907
2019-03-059019599019132,300913
2019-03-049149208998991,700899
2019-03-01921929921929600929
2019-02-289029329029061,400906
2019-02-27901912901912400912
2019-02-269309799049096,400909
2019-02-259369369319313,200931
2019-02-22864876861876300876
2019-02-218808808798791,600879
2019-02-20880880880880600880
2019-02-19---863-863
2019-02-188658778638631,200863
2019-02-159269268448446,100844
2019-02-14900900900900200900
2019-02-138809078659001,300900
2019-02-12923923922922600922
2019-02-08882882882882200882
2019-02-07---885-885
2019-02-069029038858851,800885
2019-02-05902902902902200902
2019-02-04902903895895800895
2019-02-01---908-908
2019-01-31---908-908
2019-01-30910910908908200908
2019-01-29---939-939
2019-01-288969398969391,400939
2019-01-2588992688891113,800911
2019-01-248668818668762,700876
2019-01-238678848548782,700878
2019-01-228828828828822,500882
2019-01-218989138828822,300882
2019-01-188888888618834,700883
2019-01-178508808448802,800880
2019-01-168558558208503,100850
2019-01-158518588508502,300850
2019-01-11850855850850400850
2019-01-10847848843843500843
2019-01-098718718448451,200845
2019-01-08887887866867800867
2019-01-07901901847856800856
2019-01-048178268178261,700826

分割・併合履歴 ： [2009-12-28]1株→2株