3634 (株)ソケッツの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	763	796	763	795	1,900	795
2022-12-29	767	787	764	771	2,700	771
2022-12-28	777	777	757	764	2,600	764
2022-12-27	765	765	746	753	3,800	753
2022-12-26	769	769	754	769	2,300	769
2022-12-23	772	772	761	761	3,000	761
2022-12-22	770	770	763	763	500	763
2022-12-21	761	778	755	762	16,200	762
2022-12-20	830	832	750	776	26,300	776
2022-12-19	833	837	822	832	8,100	832
2022-12-16	835	845	828	828	6,700	828
2022-12-15	843	843	828	832	4,700	832
2022-12-14	838	842	832	841	1,500	841
2022-12-13	840	848	826	835	3,600	835
2022-12-12	851	853	847	850	3,600	850
2022-12-09	845	851	842	847	2,500	847
2022-12-08	845	845	845	845	100	845
2022-12-07	850	850	850	850	500	850
2022-12-06	867	867	848	857	4,200	857
2022-12-05	847	869	831	852	9,600	852
2022-12-02	854	854	836	836	5,900	836
2022-12-01	840	844	830	839	4,500	839
2022-11-30	847	847	836	841	2,700	841
2022-11-29	840	840	840	840	100	840
2022-11-28	841	845	837	837	3,100	837
2022-11-25	850	850	838	839	2,300	839
2022-11-24	842	854	842	843	3,000	843
2022-11-22	830	846	830	842	1,600	842
2022-11-21	836	843	826	830	1,200	830
2022-11-18	851	851	837	837	2,600	837
2022-11-17	833	852	833	850	2,600	850
2022-11-16	827	831	827	831	700	831
2022-11-15	839	841	828	831	1,400	831
2022-11-14	830	831	830	831	300	831
2022-11-11	824	830	811	830	5,500	830
2022-11-10	809	809	801	809	700	809
2022-11-09	807	807	807	807	200	807
2022-11-08	797	810	797	807	2,700	807
2022-11-07	782	797	780	797	2,200	797
2022-11-04	797	798	779	797	3,800	797
2022-11-02	795	816	780	812	6,500	812
2022-11-01	792	798	790	790	800	790
2022-10-31	790	790	790	790	100	790
2022-10-28	775	775	775	775	100	775
2022-10-27	-	-	-	782	-	782
2022-10-26	790	800	782	782	1,000	782
2022-10-25	793	810	792	797	3,000	797
2022-10-24	795	795	784	789	800	789
2022-10-21	776	780	776	780	300	780
2022-10-20	769	780	769	780	300	780
2022-10-19	780	780	766	780	900	780
2022-10-18	780	781	775	775	300	775
2022-10-17	774	780	760	765	4,000	765
2022-10-14	788	788	786	786	500	786
2022-10-13	784	786	772	781	3,500	781
2022-10-12	795	795	795	795	100	795
2022-10-11	-	-	-	808	-	808
2022-10-07	809	809	793	808	500	808
2022-10-06	812	812	800	808	500	808
2022-10-05	801	806	797	797	500	797
2022-10-04	811	816	775	788	5,000	788
2022-10-03	804	808	801	808	1,100	808
2022-09-30	813	813	801	802	2,500	802
2022-09-29	825	825	820	820	700	820
2022-09-28	818	818	806	814	1,300	814
2022-09-27	830	830	821	821	400	821
2022-09-26	840	840	825	825	3,400	825
2022-09-22	849	849	840	840	2,500	840
2022-09-21	846	852	846	852	800	852
2022-09-20	861	861	840	845	3,500	845
2022-09-16	860	861	850	852	3,400	852
2022-09-15	861	865	851	862	5,200	862
2022-09-14	851	889	833	863	21,800	863
2022-09-13	854	859	848	853	3,600	853
2022-09-12	836	926	836	848	35,400	848
2022-09-09	831	841	829	832	5,300	832
2022-09-08	850	851	842	842	3,000	842
2022-09-07	872	872	839	840	8,300	840
2022-09-06	869	885	869	872	1,100	872
2022-09-05	857	883	857	863	3,500	863
2022-09-02	856	856	855	856	700	856
2022-09-01	858	910	850	856	17,000	856
2022-08-31	864	891	860	860	3,100	860
2022-08-30	869	884	864	870	2,100	870
2022-08-29	900	900	865	871	2,400	871
2022-08-26	913	914	883	903	3,100	903
2022-08-25	854	947	854	911	12,000	911
2022-08-24	856	863	856	857	1,500	857
2022-08-23	849	870	849	854	3,100	854
2022-08-22	849	856	849	849	1,700	849
2022-08-19	848	850	848	848	2,500	848
2022-08-18	847	850	847	848	1,000	848
2022-08-17	850	856	849	850	1,700	850
2022-08-16	846	852	840	850	3,000	850
2022-08-15	863	863	846	846	2,400	846
2022-08-12	852	884	852	869	1,500	869
2022-08-10	887	887	838	852	13,100	852
2022-08-09	902	906	888	888	2,300	888
2022-08-08	954	954	894	905	5,300	905
2022-08-05	932	941	912	940	3,700	940
2022-08-04	977	987	940	941	8,500	941
2022-08-03	960	1,001	959	976	20,300	976
2022-08-02	913	956	901	956	8,900	956
2022-08-01	902	929	891	917	11,000	917
2022-07-29	905	908	899	900	2,600	900
2022-07-28	924	924	900	900	2,400	900
2022-07-27	920	929	900	900	5,600	900
2022-07-26	920	930	910	910	4,700	910
2022-07-25	964	977	907	913	11,700	913
2022-07-22	946	973	940	965	9,100	965
2022-07-21	872	972	872	936	14,800	936
2022-07-20	883	899	870	886	8,500	886
2022-07-19	992	992	879	880	36,100	880
2022-07-15	1,020	1,020	980	1,001	20,400	1,001
2022-07-14	979	1,068	953	1,001	72,200	1,001
2022-07-13	890	995	873	980	82,000	980
2022-07-12	825	928	813	903	111,400	903
2022-07-11	826	834	817	823	3,400	823
2022-07-08	820	827	814	821	2,300	821
2022-07-07	812	825	812	815	2,200	815
2022-07-06	816	816	800	801	4,300	801
2022-07-05	817	817	804	807	2,600	807
2022-07-04	800	820	800	816	3,100	816
2022-07-01	846	849	791	792	17,000	792
2022-06-30	838	863	831	831	18,600	831
2022-06-29	976	993	851	851	99,600	851
2022-06-28	976	976	971	976	37,800	976
2022-06-27	833	833	815	826	9,500	826
2022-06-24	858	858	830	830	6,000	830
2022-06-23	816	863	816	834	7,600	834
2022-06-22	864	900	810	828	28,000	828
2022-06-21	750	854	750	830	21,300	830
2022-06-20	758	758	739	747	2,800	747
2022-06-17	745	747	745	746	800	746
2022-06-16	757	757	747	751	400	751
2022-06-15	757	757	757	757	100	757
2022-06-14	757	757	755	757	700	757
2022-06-13	756	756	747	749	1,200	749
2022-06-10	750	750	741	742	1,100	742
2022-06-09	748	754	748	753	600	753
2022-06-08	751	751	751	751	100	751
2022-06-07	746	746	744	744	600	744
2022-06-06	755	755	746	746	300	746
2022-06-03	761	764	750	760	2,100	760
2022-06-02	761	762	757	758	1,300	758
2022-06-01	750	750	750	750	200	750
2022-05-31	748	748	746	746	200	746
2022-05-30	729	750	729	750	300	750
2022-05-27	740	754	728	740	3,000	740
2022-05-26	749	755	749	755	700	755
2022-05-25	766	766	747	747	1,300	747
2022-05-24	761	761	750	751	900	751
2022-05-23	-	-	-	730	-	730
2022-05-20	724	733	724	730	2,500	730
2022-05-19	709	734	707	734	2,800	734
2022-05-18	730	733	725	725	1,200	725
2022-05-17	740	761	711	730	5,700	730
2022-05-16	760	760	732	739	4,000	739
2022-05-13	786	787	770	775	3,400	775
2022-05-12	786	790	786	786	1,700	786
2022-05-11	830	839	785	786	13,300	786
2022-05-10	827	880	827	845	7,400	845
2022-05-09	869	869	837	837	2,700	837
2022-05-06	863	904	860	875	6,000	875
2022-05-02	851	864	843	852	3,700	852
2022-04-28	894	894	870	870	900	870
2022-04-27	855	857	850	853	1,500	853
2022-04-26	870	874	858	874	800	874
2022-04-25	870	874	862	865	1,800	865
2022-04-22	892	892	870	884	2,300	884
2022-04-21	891	906	884	906	3,800	906
2022-04-20	865	891	855	891	3,600	891
2022-04-19	841	860	841	859	4,700	859
2022-04-18	849	849	835	839	4,100	839
2022-04-15	853	853	840	849	3,700	849
2022-04-14	866	866	850	853	2,500	853
2022-04-13	848	855	847	855	900	855
2022-04-12	841	848	835	845	3,400	845
2022-04-11	864	865	835	851	8,700	851
2022-04-08	857	891	857	864	4,700	864
2022-04-07	855	860	847	850	2,500	850
2022-04-06	861	861	843	860	7,700	860
2022-04-05	869	882	852	861	7,800	861
2022-04-04	877	884	861	861	6,200	861
2022-04-01	900	950	861	891	39,200	891
2022-03-31	863	985	863	945	38,700	945
2022-03-30	852	863	842	863	14,100	863
2022-03-29	823	865	822	860	19,900	860
2022-03-28	832	841	821	821	7,900	821
2022-03-25	834	834	823	826	3,100	826
2022-03-24	829	833	818	823	7,500	823
2022-03-23	834	846	828	828	13,900	828
2022-03-22	862	867	821	821	31,900	821
2022-03-18	916	916	851	868	34,000	868
2022-03-17	915	930	880	887	34,400	887
2022-03-16	938	988	889	904	58,600	904
2022-03-15	1,011	1,029	909	924	126,900	924
2022-03-14	1,151	1,171	1,000	1,040	403,100	1,040
2022-03-11	870	1,095	867	1,095	432,800	1,095
2022-03-10	1,030	1,041	900	945	398,600	945
2022-03-09	958	1,078	906	981	1,160,200	981
2022-03-08	928	928	928	928	29,900	928
2022-03-07	793	793	776	778	2,000	778
2022-03-04	803	804	803	804	200	804
2022-03-03	788	813	788	813	900	813
2022-03-02	792	815	783	815	1,400	815
2022-03-01	798	809	788	806	2,800	806
2022-02-28	796	805	789	805	3,900	805
2022-02-25	770	781	765	781	3,400	781
2022-02-24	795	797	753	755	5,800	755
2022-02-22	809	809	785	796	4,200	796
2022-02-21	793	808	790	795	1,800	795
2022-02-18	829	830	806	823	2,700	823
2022-02-17	801	875	790	829	20,200	829
2022-02-16	797	819	796	809	9,400	809
2022-02-15	800	801	787	797	5,900	797
2022-02-14	794	820	790	800	13,000	800
2022-02-10	781	798	780	780	900	780
2022-02-09	772	782	770	777	5,800	777
2022-02-08	748	772	748	772	2,700	772
2022-02-07	770	770	755	763	900	763
2022-02-04	756	756	735	745	3,000	745
2022-02-03	748	750	748	750	1,500	750
2022-02-02	735	750	735	736	600	736
2022-02-01	-	-	-	737	-	737
2022-01-31	-	-	-	737	-	737
2022-01-28	737	737	737	737	100	737
2022-01-27	739	739	735	736	800	736
2022-01-26	741	741	740	740	200	740
2022-01-25	765	765	736	736	1,100	736
2022-01-24	750	750	750	750	100	750
2022-01-21	755	755	725	730	1,600	730
2022-01-20	731	740	731	740	800	740
2022-01-19	735	743	730	731	2,900	731
2022-01-18	733	755	733	743	4,700	743
2022-01-17	742	830	733	733	16,600	733
2022-01-14	750	750	742	742	300	742
2022-01-13	769	769	746	759	800	759
2022-01-12	756	756	748	748	300	748
2022-01-11	735	755	733	755	2,700	755
2022-01-07	741	741	733	733	300	733
2022-01-06	736	740	733	740	2,300	740
2022-01-05	753	753	744	747	300	747
2022-01-04	755	755	750	754	3,900	754

分割・併合履歴： [2009-12-28]1株→2株

3634 (株)ソケッツ の時系列データ [2022年度]

3634 (株)ソケッツの時系列データ [2022年度]