4344 ソースネクスト(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 203 | 211 | 200 | 211 | 1,269,700 | 211 |
| 2025-04-02 | 220 | 222 | 214 | 214 | 895,100 | 214 |
| 2025-04-01 | 220 | 223 | 217 | 217 | 920,000 | 217 |
| 2025-03-31 | 222 | 224 | 217 | 217 | 973,800 | 217 |
| 2025-03-28 | 225 | 228 | 223 | 225 | 1,077,600 | 225 |
| 2025-03-27 | 228 | 232 | 220 | 224 | 1,934,400 | 224 |
| 2025-03-26 | 230 | 232 | 226 | 228 | 1,388,700 | 228 |
| 2025-03-25 | 233 | 234 | 225 | 233 | 1,596,300 | 233 |
| 2025-03-24 | 239 | 243 | 233 | 233 | 1,293,800 | 233 |
| 2025-03-21 | 233 | 240 | 233 | 236 | 923,700 | 236 |
| 2025-03-19 | 240 | 241 | 231 | 233 | 1,885,400 | 233 |
| 2025-03-18 | 241 | 242 | 236 | 239 | 1,562,700 | 239 |
| 2025-03-17 | 225 | 241 | 224 | 241 | 2,877,200 | 241 |
| 2025-03-14 | 224 | 227 | 222 | 224 | 829,400 | 224 |
| 2025-03-13 | 223 | 228 | 222 | 222 | 997,100 | 222 |
| 2025-03-12 | 225 | 225 | 220 | 222 | 720,300 | 222 |
| 2025-03-11 | 224 | 224 | 217 | 223 | 1,511,300 | 223 |
| 2025-03-10 | 226 | 232 | 222 | 226 | 2,103,100 | 226 |
| 2025-03-07 | 222 | 225 | 217 | 218 | 2,401,100 | 218 |
| 2025-03-06 | 215 | 223 | 213 | 222 | 1,439,200 | 222 |
| 2025-03-05 | 201 | 213 | 201 | 213 | 1,446,500 | 213 |
| 2025-03-04 | 205 | 207 | 199 | 202 | 2,092,900 | 202 |
| 2025-03-03 | 213 | 214 | 207 | 208 | 1,506,500 | 208 |
| 2025-02-28 | 220 | 222 | 212 | 214 | 2,181,800 | 214 |
| 2025-02-27 | 220 | 220 | 211 | 218 | 3,795,400 | 218 |
| 2025-02-26 | 198 | 209 | 198 | 207 | 2,415,100 | 207 |
| 2025-02-25 | 209 | 211 | 199 | 201 | 3,361,100 | 201 |
| 2025-02-21 | 215 | 218 | 212 | 213 | 2,078,300 | 213 |
| 2025-02-20 | 224 | 225 | 217 | 219 | 2,419,500 | 219 |
| 2025-02-19 | 231 | 235 | 222 | 227 | 2,712,500 | 227 |
| 2025-02-18 | 240 | 251 | 231 | 231 | 5,445,900 | 231 |
| 2025-02-17 | 234 | 239 | 226 | 232 | 4,576,500 | 232 |
| 2025-02-14 | 241 | 252 | 239 | 250 | 4,392,300 | 250 |
| 2025-02-13 | 245 | 246 | 237 | 244 | 4,205,600 | 244 |
| 2025-02-12 | 241 | 247 | 240 | 247 | 2,619,500 | 247 |
| 2025-02-10 | 233 | 241 | 232 | 238 | 2,045,000 | 238 |
| 2025-02-07 | 227 | 237 | 226 | 232 | 1,642,500 | 232 |
| 2025-02-06 | 233 | 239 | 229 | 229 | 3,059,000 | 229 |
| 2025-02-05 | 229 | 234 | 225 | 233 | 2,197,500 | 233 |
| 2025-02-04 | 224 | 230 | 223 | 227 | 1,873,700 | 227 |
| 2025-02-03 | 219 | 226 | 214 | 221 | 1,953,100 | 221 |
| 2025-01-31 | 217 | 226 | 216 | 222 | 1,985,900 | 222 |
| 2025-01-30 | 217 | 223 | 215 | 220 | 2,603,700 | 220 |
| 2025-01-29 | 211 | 218 | 210 | 217 | 1,287,500 | 217 |
| 2025-01-28 | 208 | 214 | 207 | 212 | 1,101,500 | 212 |
| 2025-01-27 | 213 | 214 | 208 | 208 | 1,272,200 | 208 |
| 2025-01-24 | 203 | 213 | 203 | 210 | 1,902,800 | 210 |
| 2025-01-23 | 206 | 206 | 199 | 202 | 2,234,100 | 202 |
| 2025-01-22 | 204 | 209 | 203 | 207 | 1,734,500 | 207 |
| 2025-01-21 | 215 | 215 | 202 | 205 | 3,568,000 | 205 |
| 2025-01-20 | 207 | 221 | 207 | 217 | 3,052,100 | 217 |
| 2025-01-17 | 214 | 218 | 207 | 208 | 2,792,400 | 208 |
| 2025-01-16 | 207 | 217 | 204 | 216 | 3,783,400 | 216 |
| 2025-01-15 | 190 | 208 | 189 | 206 | 3,928,600 | 206 |
| 2025-01-14 | 190 | 195 | 187 | 190 | 1,699,900 | 190 |
| 2025-01-10 | 191 | 198 | 190 | 192 | 2,546,900 | 192 |
| 2025-01-09 | 186 | 195 | 183 | 194 | 3,857,800 | 194 |
| 2025-01-08 | 189 | 195 | 188 | 189 | 8,466,400 | 189 |
| 2025-01-07 | 182 | 189 | 180 | 186 | 1,790,700 | 186 |
| 2025-01-06 | 179 | 183 | 178 | 179 | 2,089,200 | 179 |
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