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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
