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
2023-12-29	907	907	907	907	100	907
2023-12-28	892	919	892	919	600	919
2023-12-27	876	906	876	893	500	893
2023-12-26	890	890	872	879	900	879
2023-12-25	881	891	866	891	1,500	891
2023-12-22	860	920	860	866	900	866
2023-12-21	857	866	850	857	1,400	857
2023-12-20	857	862	856	857	30,600	857
2023-12-19	887	888	887	887	300	887
2023-12-18	898	898	875	877	600	877
2023-12-15	908	908	908	908	100	908
2023-12-14	912	912	863	875	4,000	875
2023-12-13	914	917	911	912	2,200	912
2023-12-12	936	955	905	914	4,700	914
2023-12-11	954	954	932	932	200	932
2023-12-08	955	955	940	940	200	940
2023-12-07	947	955	940	955	1,000	955
2023-12-06	989	989	960	960	1,600	960
2023-12-05	942	973	942	959	1,200	959
2023-12-04	949	954	945	945	800	945
2023-12-01	959	964	959	964	200	964
2023-11-30	962	962	962	962	100	962
2023-11-29	936	965	936	965	600	965
2023-11-28	950	952	943	943	400	943
2023-11-27	982	997	959	959	1,600	959
2023-11-24	987	987	966	972	1,000	972
2023-11-22	961	961	961	961	100	961
2023-11-21	961	961	961	961	200	961
2023-11-20	965	976	961	961	600	961
2023-11-17	965	996	965	974	400	974
2023-11-16	987	1,003	980	980	700	980
2023-11-15	989	1,014	989	992	1,800	992
2023-11-14	999	999	988	988	1,600	988
2023-11-13	-	-	-	985	-	985
2023-11-10	-	-	-	985	-	985
2023-11-09	992	1,000	985	985	500	985
2023-11-08	1,020	1,022	993	993	500	993
2023-11-07	1,016	1,038	1,016	1,038	2,400	1,038
2023-11-06	996	1,023	996	1,018	400	1,018
2023-11-02	998	998	998	998	100	998
2023-11-01	993	993	993	993	500	993
2023-10-31	996	1,011	991	1,001	500	1,001
2023-10-30	1,015	1,026	1,002	1,002	3,300	1,002
2023-10-27	1,011	1,013	1,011	1,013	6,200	1,013
2023-10-26	1,024	1,024	974	989	2,800	989
2023-10-25	1,007	1,026	999	1,026	5,400	1,026
2023-10-24	972	1,000	971	1,000	1,100	1,000
2023-10-23	996	996	972	978	2,900	978
2023-10-20	976	978	971	971	400	971
2023-10-19	981	981	981	981	400	981
2023-10-18	979	980	979	980	400	980
2023-10-17	980	980	933	976	2,400	976
2023-10-16	983	983	977	977	1,000	977
2023-10-13	-	-	-	982	-	982
2023-10-12	-	-	-	982	-	982
2023-10-11	980	982	976	982	300	982
2023-10-10	973	980	973	980	900	980
2023-10-06	984	984	973	973	1,700	973
2023-10-05	969	969	969	969	400	969
2023-10-04	1,004	1,004	974	984	400	984
2023-10-03	-	-	-	960	-	960
2023-10-02	-	-	-	960	-	960
2023-09-29	-	-	-	960	-	960
2023-09-28	969	972	954	960	2,200	960
2023-09-27	983	983	981	981	1,100	981
2023-09-26	998	998	978	978	2,800	978
2023-09-25	1,023	1,026	1,018	1,019	1,900	1,019
2023-09-22	998	1,019	994	1,019	700	1,019
2023-09-21	961	985	961	985	2,900	985
2023-09-20	991	991	991	991	100	991
2023-09-19	-	-	-	1,000	-	1,000
2023-09-15	998	1,000	980	1,000	1,400	1,000
2023-09-14	990	1,000	990	991	1,000	991
2023-09-13	991	1,000	986	990	4,700	990
2023-09-12	975	1,020	975	999	2,600	999
2023-09-11	964	974	963	974	900	974
2023-09-08	946	953	946	953	200	953
2023-09-07	975	975	960	960	300	960
2023-09-06	975	980	975	975	1,700	975
2023-09-05	980	980	975	975	800	975
2023-09-04	960	975	960	975	1,000	975
2023-09-01	940	989	940	965	1,900	965
2023-08-31	946	950	946	950	500	950
2023-08-30	951	951	934	950	600	950
2023-08-29	956	956	936	936	400	936
2023-08-28	950	985	950	964	1,400	964
2023-08-25	980	1,024	971	971	2,700	971
2023-08-24	961	978	961	978	200	978
2023-08-23	943	951	943	951	200	951
2023-08-22	945	945	945	945	200	945
2023-08-21	958	958	943	950	500	950
2023-08-18	973	973	973	973	100	973
2023-08-17	956	958	956	958	500	958
2023-08-16	973	980	970	970	1,800	970
2023-08-15	989	989	960	978	3,100	978
2023-08-14	999	1,019	999	1,019	300	1,019
2023-08-10	998	998	998	998	300	998
2023-08-09	1,007	1,007	1,007	1,007	100	1,007
2023-08-08	-	-	-	1,025	-	1,025
2023-08-07	980	1,025	980	1,025	500	1,025
2023-08-04	1,016	1,019	980	980	3,500	980
2023-08-03	1,018	1,019	988	1,014	5,900	1,014
2023-08-02	1,012	1,025	1,011	1,024	800	1,024
2023-08-01	1,008	1,038	1,008	1,020	2,600	1,020
2023-07-31	-	-	-	1,022	-	1,022
2023-07-28	1,022	1,022	1,022	1,022	100	1,022
2023-07-27	1,022	1,031	1,020	1,022	1,300	1,022
2023-07-26	1,049	1,050	1,049	1,050	300	1,050
2023-07-25	1,050	1,050	1,030	1,030	900	1,030
2023-07-24	1,048	1,050	1,031	1,050	600	1,050
2023-07-21	1,030	1,048	1,030	1,048	10,700	1,048
2023-07-20	1,030	1,030	1,030	1,030	100	1,030
2023-07-19	1,025	1,025	1,025	1,025	200	1,025
2023-07-18	1,049	1,049	1,023	1,025	1,400	1,025
2023-07-14	-	-	-	1,044	-	1,044
2023-07-13	1,050	1,050	1,044	1,044	200	1,044
2023-07-12	1,028	1,061	1,008	1,050	1,300	1,050
2023-07-11	1,050	1,050	1,050	1,050	100	1,050
2023-07-10	1,048	1,048	1,048	1,048	100	1,048
2023-07-07	-	-	-	1,054	-	1,054
2023-07-06	1,044	1,054	1,044	1,054	400	1,054
2023-07-05	1,045	1,045	1,045	1,045	100	1,045
2023-07-04	1,079	1,079	1,049	1,051	400	1,051
2023-07-03	1,083	1,083	1,050	1,052	800	1,052
2023-06-30	1,085	1,085	1,054	1,056	500	1,056
2023-06-29	1,060	1,089	1,060	1,085	700	1,085
2023-06-28	1,046	1,056	1,046	1,056	300	1,056
2023-06-27	1,047	1,047	1,037	1,037	200	1,037
2023-06-26	1,053	1,053	1,053	1,053	500	1,053
2023-06-23	1,096	1,096	1,059	1,059	2,000	1,059
2023-06-22	1,052	1,075	1,052	1,075	600	1,075
2023-06-21	1,052	1,052	1,052	1,052	100	1,052
2023-06-20	1,059	1,080	1,057	1,079	400	1,079
2023-06-19	1,081	1,081	1,052	1,052	1,700	1,052
2023-06-16	970	1,043	970	1,035	4,600	1,035
2023-06-15	970	970	970	970	500	970
2023-06-14	965	970	961	970	900	970
2023-06-13	950	966	950	964	500	964
2023-06-12	952	952	950	950	600	950
2023-06-09	937	937	937	937	100	937
2023-06-08	936	937	936	937	500	937
2023-06-07	935	958	931	931	1,700	931
2023-06-06	920	920	920	920	100	920
2023-06-05	920	920	920	920	300	920
2023-06-02	916	920	916	920	400	920
2023-06-01	917	917	913	913	300	913
2023-05-31	907	907	907	907	100	907
2023-05-30	908	908	908	908	100	908
2023-05-29	907	909	907	909	300	909
2023-05-26	936	936	905	910	2,200	910
2023-05-25	920	920	900	900	3,200	900
2023-05-24	881	890	875	890	1,100	890
2023-05-23	870	881	870	881	1,300	881
2023-05-22	880	880	880	880	1,500	880
2023-05-19	898	899	876	878	5,300	878
2023-05-18	967	967	870	872	19,700	872
2023-05-17	980	980	965	967	600	967
2023-05-16	987	1,006	985	985	1,600	985
2023-05-15	1,020	1,020	981	990	3,700	990
2023-05-12	1,016	1,030	982	1,030	4,600	1,030
2023-05-11	1,031	1,051	1,031	1,032	3,100	1,032
2023-05-10	1,032	1,032	1,031	1,031	1,600	1,031
2023-05-09	1,026	1,038	1,026	1,032	4,400	1,032
2023-05-08	1,034	1,037	1,015	1,015	1,000	1,015
2023-05-02	1,050	1,057	1,010	1,029	3,800	1,029
2023-05-01	1,044	1,048	1,034	1,048	1,600	1,048
2023-04-28	1,050	1,050	1,050	1,050	100	1,050
2023-04-27	1,053	1,053	1,051	1,051	1,200	1,051
2023-04-26	1,087	1,087	1,067	1,067	600	1,067
2023-04-25	1,062	1,075	1,062	1,075	600	1,075
2023-04-24	1,032	1,057	1,032	1,057	600	1,057
2023-04-21	1,022	1,033	1,022	1,033	400	1,033
2023-04-20	1,030	1,030	1,022	1,022	300	1,022
2023-04-19	1,024	1,033	1,024	1,033	300	1,033
2023-04-18	1,039	1,039	1,019	1,019	2,600	1,019
2023-04-17	1,040	1,040	1,039	1,039	200	1,039
2023-04-14	1,034	1,057	1,021	1,039	3,800	1,039
2023-04-13	1,015	1,017	1,015	1,017	200	1,017
2023-04-12	1,016	1,016	1,016	1,016	200	1,016
2023-04-11	1,016	1,017	1,015	1,017	900	1,017
2023-04-10	1,037	1,037	1,015	1,016	1,600	1,016
2023-04-07	1,006	1,042	1,003	1,042	1,000	1,042
2023-04-06	1,055	1,055	1,001	1,001	900	1,001
2023-04-05	1,056	1,060	1,050	1,053	700	1,053
2023-04-04	1,055	1,058	1,055	1,058	900	1,058
2023-04-03	1,050	1,059	1,050	1,055	1,500	1,055
2023-03-31	1,060	1,060	1,059	1,059	400	1,059
2023-03-30	1,040	1,059	1,040	1,059	2,400	1,059
2023-03-29	1,061	1,062	1,061	1,062	200	1,062
2023-03-28	1,077	1,077	1,062	1,062	400	1,062
2023-03-27	1,080	1,106	1,072	1,072	3,000	1,072
2023-03-24	1,068	1,088	1,055	1,075	3,100	1,075
2023-03-23	1,029	1,068	1,029	1,068	2,400	1,068
2023-03-22	999	1,020	998	1,020	2,300	1,020
2023-03-20	981	994	981	994	400	994
2023-03-17	1,011	1,011	966	971	2,200	971
2023-03-16	981	1,027	981	1,018	4,200	1,018
2023-03-15	990	1,000	976	981	2,800	981
2023-03-14	966	972	960	960	1,600	960
2023-03-13	990	995	973	991	4,800	991
2023-03-10	1,035	1,035	1,010	1,020	1,900	1,020
2023-03-09	1,041	1,044	1,035	1,035	6,000	1,035
2023-03-08	1,031	1,041	1,031	1,040	1,100	1,040
2023-03-07	1,016	1,030	1,016	1,030	1,000	1,030
2023-03-06	1,016	1,019	1,007	1,016	1,400	1,016
2023-03-03	1,005	1,011	998	1,000	1,800	1,000
2023-03-02	986	1,005	986	1,005	500	1,005
2023-03-01	980	1,000	980	995	1,200	995
2023-02-28	1,010	1,020	981	1,010	2,100	1,010
2023-02-27	1,011	1,012	1,009	1,010	1,600	1,010
2023-02-24	979	1,045	975	1,015	9,100	1,015
2023-02-22	970	980	970	980	1,500	980
2023-02-21	960	969	960	969	800	969
2023-02-20	958	960	947	960	800	960
2023-02-17	927	971	927	958	3,300	958
2023-02-16	984	1,011	920	927	28,900	927
2023-02-15	966	1,041	966	1,014	9,500	1,014
2023-02-14	926	984	926	973	9,000	973
2023-02-13	889	947	889	928	11,000	928
2023-02-10	873	924	872	885	10,800	885
2023-02-09	851	893	844	883	13,500	883
2023-02-08	839	850	835	849	4,900	849
2023-02-07	823	824	810	824	5,700	824
2023-02-06	807	837	807	827	6,600	827
2023-02-03	805	806	795	795	1,800	795
2023-02-02	806	806	803	803	500	803
2023-02-01	805	807	803	807	700	807
2023-01-31	803	806	803	803	700	803
2023-01-30	806	808	804	804	600	804
2023-01-27	800	821	800	800	13,100	800
2023-01-26	797	800	793	796	1,200	796
2023-01-25	799	799	793	795	1,800	795
2023-01-24	801	801	792	793	1,300	793
2023-01-23	807	807	796	800	1,600	800
2023-01-20	790	804	790	800	2,100	800
2023-01-19	783	790	783	790	900	790
2023-01-18	785	786	783	783	900	783
2023-01-17	787	787	779	779	500	779
2023-01-16	772	780	771	777	900	777
2023-01-13	773	773	773	773	300	773
2023-01-12	778	784	777	777	1,000	777
2023-01-11	776	780	775	775	600	775
2023-01-10	772	776	772	776	700	776
2023-01-06	761	774	761	774	600	774
2023-01-05	781	781	775	775	500	775
2023-01-04	782	788	777	781	2,700	781

分割・併合履歴： [2009-12-28]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3634 (株)ソケッツ の時系列データ [2023年度]

3634 (株)ソケッツの時系列データ [2023年度]