4344 ソースネクスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	181	184	180	184	634,000	184
2021-12-29	179	185	178	183	878,100	183
2021-12-28	177	180	174	178	1,263,100	178
2021-12-27	183	183	175	176	1,791,900	176
2021-12-24	191	191	185	185	664,200	185
2021-12-23	188	196	187	191	1,337,200	191
2021-12-22	183	187	183	185	720,700	185
2021-12-21	182	186	181	182	717,200	182
2021-12-20	180	186	180	181	1,248,200	181
2021-12-17	193	216	183	184	8,937,600	184
2021-12-16	196	197	191	193	803,500	193
2021-12-15	194	198	192	195	555,700	195
2021-12-14	199	199	191	194	1,176,200	194
2021-12-13	208	209	201	203	1,025,600	203
2021-12-10	211	211	204	205	1,442,800	205
2021-12-09	201	210	200	207	1,307,500	207
2021-12-08	199	204	199	201	1,462,400	201
2021-12-07	191	195	190	195	1,224,100	195
2021-12-06	187	196	187	187	2,024,700	187
2021-12-03	178	188	177	186	1,820,400	186
2021-12-02	180	183	173	174	1,343,600	174
2021-12-01	185	185	178	185	1,649,300	185
2021-11-30	183	190	182	185	5,075,300	185
2021-11-29	183	190	182	182	1,185,400	182
2021-11-26	194	194	186	187	1,177,600	187
2021-11-25	200	202	197	197	545,100	197
2021-11-24	207	207	199	201	963,200	201
2021-11-22	208	210	205	208	545,300	208
2021-11-19	212	213	209	209	941,700	209
2021-11-18	218	218	212	214	1,164,400	214
2021-11-17	225	226	217	221	1,340,400	221
2021-11-16	220	230	219	226	2,146,400	226
2021-11-15	214	223	212	217	1,451,900	217
2021-11-12	203	217	202	214	2,682,400	214
2021-11-11	197	205	196	202	1,973,400	202
2021-11-10	190	193	189	193	1,041,300	193
2021-11-09	200	200	190	190	1,835,500	190
2021-11-08	197	200	196	198	981,000	198
2021-11-05	200	200	196	197	1,133,200	197
2021-11-04	201	203	199	201	804,500	201
2021-11-02	203	204	201	202	913,100	202
2021-11-01	205	207	203	205	1,063,000	205
2021-10-29	205	206	203	204	706,300	204
2021-10-28	199	206	197	205	1,718,600	205
2021-10-27	202	207	198	200	1,937,200	200
2021-10-26	203	207	200	205	670,900	205
2021-10-25	206	206	200	202	973,500	202
2021-10-22	208	209	205	208	852,300	208
2021-10-21	215	216	209	211	1,461,500	211
2021-10-20	218	219	216	217	845,500	217
2021-10-19	220	221	217	218	669,600	218
2021-10-18	224	225	219	219	804,100	219
2021-10-15	222	226	222	225	657,500	225
2021-10-14	223	224	219	222	1,064,000	222
2021-10-13	227	228	223	223	757,900	223
2021-10-12	232	232	227	229	1,114,300	229
2021-10-11	231	235	229	235	548,500	235
2021-10-08	230	234	230	232	733,900	232
2021-10-07	232	234	228	230	858,400	230
2021-10-06	232	238	230	231	1,107,100	231
2021-10-05	236	237	229	232	1,143,800	232
2021-10-04	241	243	237	237	677,400	237
2021-10-01	240	244	236	237	1,074,600	237
2021-09-30	242	246	241	242	745,700	242
2021-09-29	237	244	236	242	1,235,900	242
2021-09-28	246	246	241	241	1,159,700	241
2021-09-27	250	252	245	245	1,056,000	245
2021-09-24	249	251	247	249	889,800	249
2021-09-22	243	250	243	245	1,254,500	245
2021-09-21	247	249	242	245	1,897,700	245
2021-09-17	246	253	244	251	1,596,300	251
2021-09-16	250	256	243	243	1,766,000	243
2021-09-15	245	248	243	246	911,200	246
2021-09-14	244	246	241	245	927,800	245
2021-09-13	239	243	238	241	739,800	241
2021-09-10	239	241	238	240	577,800	240
2021-09-09	236	240	236	237	821,900	237
2021-09-08	241	241	235	237	765,100	237
2021-09-07	237	240	237	238	1,060,600	238
2021-09-06	232	235	231	235	973,800	235
2021-09-03	233	234	230	231	752,900	231
2021-09-02	232	233	230	230	599,500	230
2021-09-01	231	234	230	232	624,800	232
2021-08-31	232	233	229	229	530,400	229
2021-08-30	232	235	231	232	758,200	232
2021-08-27	230	232	228	229	374,400	229
2021-08-26	230	234	228	233	915,500	233
2021-08-25	230	232	226	227	745,900	227
2021-08-24	232	236	229	232	960,800	232
2021-08-23	233	234	227	229	1,018,400	229
2021-08-20	231	238	228	229	1,075,900	229
2021-08-19	235	236	226	232	1,022,200	232
2021-08-18	227	245	227	238	2,338,600	238
2021-08-17	242	244	222	226	3,605,500	226
2021-08-16	249	251	241	242	3,339,400	242
2021-08-13	292	293	289	293	443,000	293
2021-08-12	295	296	290	291	344,500	291
2021-08-11	293	297	293	295	303,200	295
2021-08-10	290	294	288	294	467,400	294
2021-08-06	291	294	289	291	291,700	291
2021-08-05	293	299	291	291	457,000	291
2021-08-04	299	299	292	292	348,700	292
2021-08-03	303	304	295	297	345,000	297
2021-08-02	305	307	303	304	330,400	304
2021-07-30	300	305	299	304	492,000	304
2021-07-29	299	303	298	302	376,600	302
2021-07-28	303	307	295	296	767,300	296
2021-07-27	305	306	303	304	220,900	304
2021-07-26	303	306	302	304	355,700	304
2021-07-21	305	305	300	300	430,400	300
2021-07-20	301	305	299	302	532,600	302
2021-07-19	305	309	302	305	526,300	305
2021-07-16	306	312	305	310	417,500	310
2021-07-15	311	314	305	305	536,300	305
2021-07-14	315	317	312	315	294,600	315
2021-07-13	313	317	312	313	391,400	313
2021-07-12	310	315	310	314	428,300	314
2021-07-09	302	306	300	305	688,900	305
2021-07-08	315	318	307	307	773,600	307
2021-07-07	316	316	310	311	434,800	311
2021-07-06	320	320	315	316	244,700	316
2021-07-05	319	321	317	319	262,500	319
2021-07-02	312	322	310	320	579,900	320
2021-07-01	320	320	311	312	430,400	312
2021-06-30	319	321	316	318	371,100	318
2021-06-29	320	321	316	317	541,600	317
2021-06-28	321	323	319	322	472,400	322
2021-06-25	323	323	317	317	478,400	317
2021-06-24	320	324	319	322	426,600	322
2021-06-23	322	325	320	323	388,300	323
2021-06-22	317	323	316	322	553,900	322
2021-06-21	314	316	309	311	702,700	311
2021-06-18	323	324	317	317	581,700	317
2021-06-17	320	325	318	325	438,900	325
2021-06-16	320	326	319	320	876,300	320
2021-06-15	319	322	316	319	712,000	319
2021-06-14	320	323	317	321	420,200	321
2021-06-11	326	328	319	319	672,000	319
2021-06-10	314	324	314	323	847,600	323
2021-06-09	316	318	311	311	999,000	311
2021-06-08	320	321	315	316	697,100	316
2021-06-07	320	325	316	316	1,190,700	316
2021-06-04	311	316	308	314	1,220,100	314
2021-06-03	300	316	299	311	1,832,300	311
2021-06-02	298	301	295	296	572,800	296
2021-06-01	297	300	294	298	668,800	298
2021-05-31	298	298	290	294	621,400	294
2021-05-28	291	297	291	295	572,800	295
2021-05-27	296	297	289	289	1,000,200	289
2021-05-26	295	299	292	296	559,300	296
2021-05-25	297	301	292	292	569,500	292
2021-05-24	301	304	295	296	594,700	296
2021-05-21	298	305	298	302	698,000	302
2021-05-20	300	301	295	296	581,100	296
2021-05-19	299	303	297	298	650,700	298
2021-05-18	293	302	293	302	685,500	302
2021-05-17	305	305	292	294	827,300	294
2021-05-14	306	309	300	302	432,900	302
2021-05-13	300	302	286	298	1,458,200	298
2021-05-12	325	328	314	318	929,100	318
2021-05-11	330	330	320	323	917,000	323
2021-05-10	323	331	322	331	521,000	331
2021-05-07	324	329	323	323	512,800	323
2021-05-06	320	324	316	321	841,300	321
2021-04-30	313	319	313	314	480,600	314
2021-04-28	326	326	318	319	767,800	319
2021-04-27	332	332	328	328	513,000	328
2021-04-26	332	332	327	331	547,400	331
2021-04-23	328	337	326	333	433,200	333
2021-04-22	326	332	326	329	448,600	329
2021-04-21	328	330	322	322	659,400	322
2021-04-20	343	343	331	333	762,800	333
2021-04-19	354	354	343	344	714,100	344
2021-04-16	350	355	348	354	440,500	354
2021-04-15	351	351	344	348	587,000	348
2021-04-14	353	357	351	351	569,200	351
2021-04-13	359	360	354	354	377,100	354
2021-04-12	360	362	355	358	495,900	358
2021-04-09	356	364	356	361	591,700	361
2021-04-08	361	362	352	353	536,400	353
2021-04-07	364	369	362	363	604,500	363
2021-04-06	374	377	365	366	892,100	366
2021-04-05	368	373	365	372	812,900	372
2021-04-02	373	374	361	363	634,400	363
2021-04-01	373	381	366	370	2,265,400	370
2021-03-31	350	368	349	365	1,520,000	365
2021-03-30	347	356	345	349	734,600	349
2021-03-29	358	359	344	348	1,332,400	348
2021-03-26	365	368	354	354	968,700	354
2021-03-25	350	364	350	360	1,170,700	360
2021-03-24	355	360	347	349	1,399,700	349
2021-03-23	380	380	363	363	1,317,000	363
2021-03-22	374	380	367	380	1,500,800	380
2021-03-19	375	383	374	376	1,132,600	376
2021-03-18	371	385	371	381	2,098,900	381
2021-03-17	360	370	356	370	1,367,600	370
2021-03-16	357	366	355	360	1,382,800	360
2021-03-15	357	357	350	356	814,200	356
2021-03-12	357	358	349	354	1,217,200	354
2021-03-11	350	367	349	358	2,760,000	358
2021-03-10	341	349	337	346	1,400,000	346
2021-03-09	328	348	326	341	1,909,700	341
2021-03-08	321	338	318	326	2,089,600	326
2021-03-05	320	320	306	310	1,105,200	310
2021-03-04	319	323	315	321	830,100	321
2021-03-03	335	335	325	326	649,600	326
2021-03-02	346	346	330	332	871,700	332
2021-03-01	345	347	332	340	1,266,500	340
2021-02-26	360	360	337	337	2,818,900	337
2021-02-25	355	363	351	363	1,711,400	363
2021-02-24	337	362	333	351	3,089,900	351
2021-02-22	326	342	324	337	2,626,200	337
2021-02-19	317	327	311	322	1,215,000	322
2021-02-18	332	332	318	321	1,126,400	321
2021-02-17	320	334	318	332	1,803,900	332
2021-02-16	322	324	318	320	996,000	320
2021-02-15	315	326	313	322	1,600,100	322
2021-02-12	306	314	305	312	1,869,600	312
2021-02-10	318	329	316	327	1,946,700	327
2021-02-09	316	319	312	319	1,073,000	319
2021-02-08	316	320	311	315	1,404,200	315
2021-02-05	310	316	308	316	1,200,100	316
2021-02-04	310	315	306	310	1,353,700	310
2021-02-03	302	308	301	308	972,100	308
2021-02-02	291	304	290	303	1,688,200	303
2021-02-01	290	293	288	291	725,500	291
2021-01-29	291	295	284	288	1,064,800	288
2021-01-28	297	302	287	290	4,015,300	290
2021-01-27	278	284	278	283	601,500	283
2021-01-26	283	283	276	279	801,900	279
2021-01-25	287	287	281	282	750,000	282
2021-01-22	287	291	282	285	1,204,000	285
2021-01-21	298	302	285	290	3,914,500	290
2021-01-20	274	293	271	287	4,745,300	287
2021-01-19	276	278	273	274	476,800	274
2021-01-18	277	278	272	275	566,700	275
2021-01-15	276	282	274	278	949,900	278
2021-01-14	275	278	273	276	764,800	276
2021-01-13	277	280	274	275	681,300	275
2021-01-12	283	283	278	278	648,400	278
2021-01-08	281	283	277	282	759,200	282
2021-01-07	282	287	281	281	725,000	281
2021-01-06	278	287	278	283	641,900	283
2021-01-05	270	281	270	281	803,700	281
2021-01-04	280	280	269	277	842,000	277

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31