4344 ソースネクスト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 200 | 207 | 199 | 202 | 1,415,500 | 202 |
| 2024-11-20 | 200 | 201 | 197 | 198 | 858,900 | 198 |
| 2024-11-19 | 203 | 207 | 201 | 202 | 771,100 | 202 |
| 2024-11-18 | 209 | 209 | 200 | 202 | 1,456,900 | 202 |
| 2024-11-15 | 198 | 206 | 196 | 205 | 1,256,300 | 205 |
| 2024-11-14 | 217 | 220 | 196 | 197 | 3,597,000 | 197 |
| 2024-11-13 | 235 | 241 | 234 | 237 | 1,383,600 | 237 |
| 2024-11-12 | 240 | 242 | 236 | 238 | 1,680,400 | 238 |
| 2024-11-11 | 240 | 242 | 234 | 239 | 2,019,100 | 239 |
| 2024-11-08 | 235 | 244 | 235 | 236 | 1,855,500 | 236 |
| 2024-11-07 | 234 | 237 | 230 | 232 | 1,482,200 | 232 |
| 2024-11-06 | 230 | 235 | 228 | 232 | 1,273,700 | 232 |
| 2024-11-05 | 222 | 228 | 218 | 228 | 1,105,300 | 228 |
| 2024-11-01 | 221 | 225 | 220 | 222 | 1,064,100 | 222 |
| 2024-10-31 | 219 | 227 | 218 | 223 | 1,733,000 | 223 |
| 2024-10-30 | 215 | 220 | 212 | 217 | 2,364,000 | 217 |
| 2024-10-29 | 200 | 220 | 199 | 213 | 3,729,800 | 213 |
| 2024-10-28 | 190 | 199 | 189 | 199 | 684,800 | 199 |
| 2024-10-25 | 200 | 200 | 188 | 191 | 1,743,800 | 191 |
| 2024-10-24 | 199 | 200 | 196 | 197 | 950,600 | 197 |
| 2024-10-23 | 207 | 208 | 203 | 203 | 526,700 | 203 |
| 2024-10-22 | 208 | 210 | 205 | 207 | 744,600 | 207 |
| 2024-10-21 | 203 | 213 | 203 | 208 | 1,393,400 | 208 |
| 2024-10-18 | 201 | 204 | 201 | 202 | 266,300 | 202 |
| 2024-10-17 | 200 | 204 | 200 | 202 | 491,600 | 202 |
| 2024-10-16 | 199 | 207 | 199 | 201 | 1,243,200 | 201 |
| 2024-10-15 | 196 | 200 | 196 | 199 | 590,300 | 199 |
| 2024-10-11 | 196 | 197 | 194 | 194 | 353,400 | 194 |
| 2024-10-10 | 198 | 199 | 195 | 195 | 488,300 | 195 |
| 2024-10-09 | 199 | 200 | 197 | 198 | 518,500 | 198 |
| 2024-10-08 | 201 | 201 | 197 | 198 | 898,900 | 198 |
| 2024-10-07 | 207 | 210 | 203 | 203 | 613,600 | 203 |
| 2024-10-04 | 200 | 207 | 200 | 205 | 1,177,200 | 205 |
| 2024-10-03 | 196 | 199 | 194 | 198 | 756,400 | 198 |
| 2024-10-02 | 198 | 200 | 193 | 194 | 1,393,800 | 194 |
| 2024-10-01 | 198 | 203 | 198 | 203 | 609,900 | 203 |
| 2024-09-30 | 203 | 205 | 197 | 198 | 1,173,100 | 198 |
| 2024-09-27 | 208 | 215 | 202 | 205 | 1,289,100 | 205 |
| 2024-09-26 | 200 | 202 | 199 | 202 | 953,200 | 202 |
| 2024-09-25 | 200 | 201 | 198 | 200 | 609,900 | 200 |
| 2024-09-24 | 203 | 205 | 201 | 201 | 724,300 | 201 |
| 2024-09-20 | 201 | 203 | 199 | 201 | 688,900 | 201 |
| 2024-09-19 | 199 | 203 | 198 | 200 | 832,200 | 200 |
| 2024-09-18 | 197 | 199 | 191 | 196 | 639,900 | 196 |
| 2024-09-17 | 197 | 198 | 193 | 196 | 893,300 | 196 |
| 2024-09-13 | 199 | 203 | 198 | 198 | 477,200 | 198 |
| 2024-09-12 | 194 | 200 | 193 | 200 | 1,024,300 | 200 |
| 2024-09-11 | 199 | 200 | 189 | 189 | 1,406,800 | 189 |
| 2024-09-10 | 201 | 204 | 201 | 202 | 466,700 | 202 |
| 2024-09-09 | 192 | 201 | 192 | 199 | 904,900 | 199 |
| 2024-09-06 | 205 | 205 | 196 | 199 | 1,052,100 | 199 |
| 2024-09-05 | 201 | 208 | 200 | 203 | 770,200 | 203 |
| 2024-09-04 | 209 | 212 | 203 | 203 | 1,203,600 | 203 |
| 2024-09-03 | 208 | 217 | 207 | 215 | 998,200 | 215 |
| 2024-09-02 | 210 | 213 | 208 | 209 | 551,800 | 209 |
| 2024-08-30 | 208 | 210 | 207 | 210 | 313,400 | 210 |
| 2024-08-29 | 207 | 212 | 206 | 208 | 624,700 | 208 |
| 2024-08-28 | 213 | 215 | 209 | 210 | 956,200 | 210 |
| 2024-08-27 | 212 | 216 | 211 | 215 | 455,000 | 215 |
| 2024-08-26 | 214 | 214 | 210 | 213 | 551,100 | 213 |
| 2024-08-23 | 212 | 212 | 209 | 211 | 634,900 | 211 |
| 2024-08-22 | 215 | 217 | 210 | 213 | 921,600 | 213 |
| 2024-08-21 | 212 | 216 | 211 | 213 | 530,300 | 213 |
| 2024-08-20 | 206 | 214 | 205 | 214 | 887,600 | 214 |
| 2024-08-19 | 207 | 210 | 204 | 204 | 667,900 | 204 |
| 2024-08-16 | 204 | 208 | 202 | 208 | 716,400 | 208 |
| 2024-08-15 | 203 | 204 | 198 | 201 | 914,600 | 201 |
| 2024-08-14 | 203 | 207 | 200 | 205 | 1,184,600 | 205 |
| 2024-08-13 | 191 | 204 | 188 | 201 | 917,400 | 201 |
| 2024-08-09 | 199 | 202 | 190 | 193 | 1,308,600 | 193 |
| 2024-08-08 | 202 | 205 | 195 | 196 | 1,391,700 | 196 |
| 2024-08-07 | 191 | 208 | 191 | 202 | 1,933,500 | 202 |
| 2024-08-06 | 186 | 195 | 176 | 193 | 1,771,000 | 193 |
| 2024-08-05 | 189 | 192 | 167 | 171 | 3,362,100 | 171 |
| 2024-08-02 | 202 | 206 | 198 | 199 | 2,367,800 | 199 |
| 2024-08-01 | 218 | 218 | 206 | 210 | 1,232,100 | 210 |
| 2024-07-31 | 214 | 218 | 212 | 218 | 926,000 | 218 |
| 2024-07-30 | 220 | 221 | 216 | 216 | 1,218,000 | 216 |
| 2024-07-29 | 217 | 223 | 213 | 222 | 1,080,000 | 222 |
| 2024-07-26 | 224 | 228 | 214 | 214 | 1,921,900 | 214 |
| 2024-07-25 | 219 | 226 | 219 | 223 | 1,263,600 | 223 |
| 2024-07-24 | 217 | 228 | 217 | 222 | 1,430,400 | 222 |
| 2024-07-23 | 222 | 224 | 217 | 217 | 790,000 | 217 |
| 2024-07-22 | 222 | 223 | 218 | 221 | 944,300 | 221 |
| 2024-07-19 | 228 | 231 | 222 | 223 | 2,011,600 | 223 |
| 2024-07-18 | 228 | 232 | 227 | 230 | 1,157,200 | 230 |
| 2024-07-17 | 236 | 243 | 226 | 232 | 3,488,200 | 232 |
| 2024-07-16 | 230 | 238 | 229 | 234 | 2,375,900 | 234 |
| 2024-07-12 | 211 | 231 | 211 | 231 | 3,056,900 | 231 |
| 2024-07-11 | 224 | 225 | 212 | 212 | 1,964,900 | 212 |
| 2024-07-10 | 219 | 221 | 212 | 220 | 2,509,000 | 220 |
| 2024-07-09 | 221 | 224 | 219 | 222 | 1,132,400 | 222 |
| 2024-07-08 | 224 | 228 | 222 | 222 | 1,176,400 | 222 |
| 2024-07-05 | 221 | 226 | 220 | 223 | 1,050,300 | 223 |
| 2024-07-04 | 229 | 232 | 221 | 226 | 2,789,300 | 226 |
| 2024-07-03 | 218 | 227 | 217 | 226 | 1,695,500 | 226 |
| 2024-07-02 | 214 | 219 | 214 | 218 | 1,087,500 | 218 |
| 2024-07-01 | 214 | 214 | 209 | 213 | 761,200 | 213 |
| 2024-06-28 | 215 | 217 | 210 | 212 | 1,572,800 | 212 |
| 2024-06-27 | 218 | 220 | 214 | 216 | 1,383,600 | 216 |
| 2024-06-26 | 212 | 220 | 210 | 218 | 2,284,100 | 218 |
| 2024-06-25 | 209 | 213 | 206 | 209 | 1,379,000 | 209 |
| 2024-06-24 | 205 | 209 | 205 | 207 | 1,274,000 | 207 |
| 2024-06-21 | 201 | 205 | 200 | 203 | 880,100 | 203 |
| 2024-06-20 | 200 | 203 | 198 | 201 | 702,600 | 201 |
| 2024-06-19 | 200 | 207 | 200 | 203 | 1,533,600 | 203 |
| 2024-06-18 | 196 | 203 | 196 | 201 | 873,300 | 201 |
| 2024-06-17 | 197 | 198 | 193 | 194 | 1,055,400 | 194 |
| 2024-06-14 | 194 | 201 | 191 | 200 | 931,900 | 200 |
| 2024-06-13 | 199 | 201 | 198 | 199 | 498,300 | 199 |
| 2024-06-12 | 201 | 206 | 200 | 200 | 650,200 | 200 |
| 2024-06-11 | 200 | 202 | 198 | 201 | 522,000 | 201 |
| 2024-06-10 | 196 | 201 | 196 | 201 | 626,800 | 201 |
| 2024-06-07 | 196 | 201 | 196 | 199 | 560,600 | 199 |
| 2024-06-06 | 201 | 203 | 195 | 195 | 647,100 | 195 |
| 2024-06-05 | 203 | 207 | 198 | 199 | 1,487,100 | 199 |
| 2024-06-04 | 193 | 204 | 193 | 203 | 1,943,900 | 203 |
| 2024-06-03 | 193 | 195 | 188 | 191 | 681,100 | 191 |
| 2024-05-31 | 192 | 192 | 188 | 191 | 507,200 | 191 |
| 2024-05-30 | 187 | 193 | 185 | 192 | 821,200 | 192 |
| 2024-05-29 | 197 | 197 | 190 | 190 | 875,100 | 190 |
| 2024-05-28 | 197 | 202 | 196 | 198 | 1,008,400 | 198 |
| 2024-05-27 | 195 | 197 | 193 | 196 | 843,800 | 196 |
| 2024-05-24 | 195 | 201 | 194 | 198 | 1,189,500 | 198 |
| 2024-05-23 | 199 | 203 | 196 | 198 | 846,100 | 198 |
| 2024-05-22 | 199 | 201 | 194 | 199 | 1,344,000 | 199 |
| 2024-05-21 | 204 | 209 | 199 | 201 | 1,926,100 | 201 |
| 2024-05-20 | 192 | 208 | 192 | 206 | 2,652,600 | 206 |
| 2024-05-17 | 184 | 195 | 182 | 194 | 1,806,500 | 194 |
| 2024-05-16 | 180 | 185 | 174 | 184 | 2,118,500 | 184 |
| 2024-05-15 | 196 | 197 | 184 | 185 | 2,272,800 | 185 |
| 2024-05-14 | 187 | 191 | 185 | 189 | 1,219,200 | 189 |
| 2024-05-13 | 181 | 189 | 181 | 189 | 1,322,300 | 189 |
| 2024-05-10 | 185 | 185 | 180 | 183 | 508,700 | 183 |
| 2024-05-09 | 182 | 185 | 180 | 184 | 785,400 | 184 |
| 2024-05-08 | 186 | 190 | 181 | 181 | 1,627,600 | 181 |
| 2024-05-07 | 183 | 188 | 182 | 188 | 1,709,600 | 188 |
| 2024-05-02 | 186 | 188 | 181 | 182 | 1,999,100 | 182 |
| 2024-05-01 | 181 | 188 | 180 | 185 | 1,825,400 | 185 |
| 2024-04-30 | 181 | 184 | 179 | 181 | 1,179,100 | 181 |
| 2024-04-26 | 176 | 179 | 173 | 179 | 898,100 | 179 |
| 2024-04-25 | 181 | 181 | 177 | 177 | 607,600 | 177 |
| 2024-04-24 | 181 | 183 | 179 | 181 | 527,200 | 181 |
| 2024-04-23 | 184 | 184 | 179 | 179 | 657,400 | 179 |
| 2024-04-22 | 180 | 184 | 180 | 181 | 1,006,500 | 181 |
| 2024-04-19 | 183 | 183 | 175 | 178 | 1,853,700 | 178 |
| 2024-04-18 | 185 | 190 | 185 | 186 | 659,700 | 186 |
| 2024-04-17 | 186 | 189 | 181 | 185 | 1,069,100 | 185 |
| 2024-04-16 | 182 | 191 | 181 | 187 | 1,701,000 | 187 |
| 2024-04-15 | 184 | 186 | 181 | 184 | 1,126,700 | 184 |
| 2024-04-12 | 195 | 195 | 186 | 187 | 2,511,100 | 187 |
| 2024-04-11 | 195 | 196 | 190 | 196 | 1,332,900 | 196 |
| 2024-04-10 | 201 | 206 | 197 | 199 | 1,626,100 | 199 |
| 2024-04-09 | 192 | 208 | 190 | 202 | 2,986,300 | 202 |
| 2024-04-08 | 195 | 199 | 188 | 194 | 1,789,900 | 194 |
| 2024-04-05 | 193 | 200 | 192 | 194 | 2,139,400 | 194 |
| 2024-04-04 | 205 | 205 | 193 | 196 | 2,851,600 | 196 |
| 2024-04-03 | 209 | 210 | 201 | 202 | 3,005,900 | 202 |
| 2024-04-02 | 221 | 222 | 211 | 211 | 2,371,700 | 211 |
| 2024-04-01 | 229 | 230 | 220 | 221 | 2,897,700 | 221 |
| 2024-03-29 | 241 | 241 | 229 | 232 | 3,877,900 | 232 |
| 2024-03-28 | 255 | 269 | 242 | 243 | 10,020,600 | 243 |
| 2024-03-27 | 242 | 247 | 237 | 242 | 2,202,000 | 242 |
| 2024-03-26 | 248 | 253 | 236 | 237 | 2,768,000 | 237 |
| 2024-03-25 | 262 | 264 | 245 | 246 | 4,323,900 | 246 |
| 2024-03-22 | 281 | 282 | 262 | 266 | 4,826,300 | 266 |
| 2024-03-21 | 255 | 288 | 250 | 279 | 10,454,900 | 279 |
| 2024-03-19 | 240 | 258 | 235 | 249 | 5,429,400 | 249 |
| 2024-03-18 | 223 | 241 | 216 | 240 | 5,139,800 | 240 |
| 2024-03-15 | 220 | 245 | 213 | 227 | 11,292,200 | 227 |
| 2024-03-14 | 268 | 273 | 219 | 219 | 17,454,900 | 219 |
| 2024-03-13 | 285 | 308 | 251 | 252 | 33,306,100 | 252 |
| 2024-03-12 | 305 | 308 | 241 | 280 | 51,288,900 | 280 |
| 2024-03-11 | 281 | 281 | 281 | 281 | 7,106,400 | 281 |
| 2024-03-08 | 201 | 201 | 201 | 201 | 1,326,800 | 201 |
| 2024-03-07 | 156 | 156 | 149 | 151 | 1,965,900 | 151 |
| 2024-03-06 | 137 | 156 | 136 | 155 | 4,779,300 | 155 |
| 2024-03-05 | 133 | 136 | 131 | 136 | 899,300 | 136 |
| 2024-03-04 | 134 | 137 | 133 | 134 | 1,075,600 | 134 |
| 2024-03-01 | 134 | 136 | 131 | 133 | 1,201,500 | 133 |
| 2024-02-29 | 134 | 135 | 131 | 132 | 1,294,200 | 132 |
| 2024-02-28 | 135 | 139 | 134 | 136 | 912,000 | 136 |
| 2024-02-27 | 137 | 139 | 134 | 135 | 1,465,400 | 135 |
| 2024-02-26 | 133 | 139 | 133 | 135 | 1,169,200 | 135 |
| 2024-02-22 | 134 | 136 | 132 | 133 | 1,129,500 | 133 |
| 2024-02-21 | 138 | 139 | 134 | 134 | 1,177,800 | 134 |
| 2024-02-20 | 140 | 141 | 138 | 138 | 792,900 | 138 |
| 2024-02-19 | 134 | 142 | 133 | 142 | 1,662,400 | 142 |
| 2024-02-16 | 124 | 134 | 124 | 133 | 3,598,900 | 133 |
| 2024-02-15 | 131 | 131 | 120 | 123 | 4,594,500 | 123 |
| 2024-02-14 | 143 | 143 | 140 | 140 | 1,733,700 | 140 |
| 2024-02-13 | 144 | 147 | 143 | 145 | 1,237,400 | 145 |
| 2024-02-09 | 142 | 145 | 142 | 144 | 1,129,600 | 144 |
| 2024-02-08 | 145 | 145 | 141 | 143 | 1,403,100 | 143 |
| 2024-02-07 | 148 | 148 | 143 | 144 | 2,201,100 | 144 |
| 2024-02-06 | 150 | 150 | 148 | 148 | 451,700 | 148 |
| 2024-02-05 | 148 | 150 | 145 | 150 | 1,246,900 | 150 |
| 2024-02-02 | 148 | 150 | 147 | 148 | 1,139,400 | 148 |
| 2024-02-01 | 147 | 150 | 145 | 146 | 1,258,800 | 146 |
| 2024-01-31 | 150 | 151 | 146 | 148 | 2,237,600 | 148 |
| 2024-01-30 | 151 | 154 | 151 | 151 | 1,249,500 | 151 |
| 2024-01-29 | 153 | 153 | 151 | 151 | 1,007,000 | 151 |
| 2024-01-26 | 154 | 157 | 152 | 153 | 1,366,200 | 153 |
| 2024-01-25 | 158 | 158 | 153 | 155 | 1,062,600 | 155 |
| 2024-01-24 | 156 | 159 | 156 | 159 | 619,600 | 159 |
| 2024-01-23 | 157 | 159 | 156 | 156 | 1,038,700 | 156 |
| 2024-01-22 | 151 | 156 | 150 | 156 | 1,180,000 | 156 |
| 2024-01-19 | 153 | 154 | 150 | 151 | 1,534,400 | 151 |
| 2024-01-18 | 155 | 155 | 151 | 152 | 2,287,700 | 152 |
| 2024-01-17 | 161 | 161 | 156 | 156 | 1,959,600 | 156 |
| 2024-01-16 | 163 | 166 | 159 | 159 | 972,300 | 159 |
| 2024-01-15 | 163 | 163 | 161 | 163 | 527,400 | 163 |
| 2024-01-12 | 164 | 165 | 161 | 163 | 737,900 | 163 |
| 2024-01-11 | 168 | 168 | 164 | 165 | 907,500 | 165 |
| 2024-01-10 | 163 | 167 | 162 | 165 | 1,687,900 | 165 |
| 2024-01-09 | 162 | 162 | 159 | 162 | 838,800 | 162 |
| 2024-01-05 | 163 | 164 | 159 | 159 | 1,591,100 | 159 |
| 2024-01-04 | 163 | 166 | 162 | 165 | 1,456,600 | 165 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2018-01-29]1株→2株 [2013-08-28]1株→2株 [2012-09-26]1株→100株 [2007-07-26]1株→2株
