4344 ソースネクスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	298	311	285	309	7,054,900	309
2022-12-29	301	304	289	294	3,649,200	294
2022-12-28	290	312	290	309	4,768,500	309
2022-12-27	286	296	286	294	1,668,600	294
2022-12-26	285	288	281	283	1,337,000	283
2022-12-23	296	301	286	289	2,258,100	289
2022-12-22	285	302	282	300	3,530,200	300
2022-12-21	276	287	271	282	1,560,800	282
2022-12-20	285	292	272	276	2,418,700	276
2022-12-19	278	290	277	286	1,398,600	286
2022-12-16	281	286	279	282	1,315,900	282
2022-12-15	285	285	280	283	1,058,200	283
2022-12-14	289	290	283	286	1,396,600	286
2022-12-13	296	297	290	291	1,336,500	291
2022-12-12	285	294	284	292	1,153,300	292
2022-12-09	283	293	280	288	1,793,600	288
2022-12-08	281	287	278	282	881,100	282
2022-12-07	276	281	273	281	1,198,300	281
2022-12-06	284	286	275	280	2,124,700	280
2022-12-05	286	290	282	290	1,538,300	290
2022-12-02	276	291	273	290	2,799,400	290
2022-12-01	282	286	275	276	1,375,100	276
2022-11-30	277	280	270	279	1,582,400	279
2022-11-29	288	288	278	280	1,171,800	280
2022-11-28	290	291	284	287	1,428,700	287
2022-11-25	291	296	284	290	2,131,800	290
2022-11-24	276	294	275	287	4,549,400	287
2022-11-22	264	283	262	269	5,319,100	269
2022-11-21	254	263	251	260	1,439,100	260
2022-11-18	257	258	251	253	1,454,300	253
2022-11-17	256	266	254	258	2,051,900	258
2022-11-16	269	269	257	258	1,729,500	258
2022-11-15	280	280	264	269	3,933,200	269
2022-11-14	300	300	292	296	1,901,700	296
2022-11-11	303	303	294	302	1,766,800	302
2022-11-10	297	303	297	299	1,197,900	299
2022-11-09	303	304	297	304	1,343,600	304
2022-11-08	300	307	300	306	1,624,700	306
2022-11-07	307	309	299	299	2,194,400	299
2022-11-04	285	308	283	306	2,948,000	306
2022-11-02	293	294	285	291	2,348,700	291
2022-11-01	298	298	292	297	1,268,500	297
2022-10-31	301	302	291	298	2,015,500	298
2022-10-28	287	296	285	295	2,138,100	295
2022-10-27	292	296	286	290	1,612,100	290
2022-10-26	298	302	292	293	2,177,200	293
2022-10-25	316	317	296	296	4,664,400	296
2022-10-24	312	320	311	315	1,856,700	315
2022-10-21	322	326	309	312	4,584,300	312
2022-10-20	335	340	314	325	10,253,200	325
2022-10-19	320	340	310	333	9,373,700	333
2022-10-18	298	324	295	319	8,592,800	319
2022-10-17	287	301	285	294	3,442,100	294
2022-10-14	276	298	269	289	6,510,400	289
2022-10-13	306	308	273	275	8,949,900	275
2022-10-12	288	307	281	294	10,560,500	294
2022-10-11	279	285	273	274	2,588,800	274
2022-10-07	269	278	269	272	1,062,900	272
2022-10-06	272	274	269	271	669,500	271
2022-10-05	274	280	268	269	1,050,900	269
2022-10-04	275	280	268	273	1,023,400	273
2022-10-03	267	269	261	268	1,059,300	268
2022-09-30	268	277	263	265	1,275,100	265
2022-09-29	271	280	266	267	1,428,500	267
2022-09-28	271	275	257	263	1,921,600	263
2022-09-27	270	277	269	273	1,004,600	273
2022-09-26	266	277	261	264	2,165,300	264
2022-09-22	261	265	258	261	1,181,600	261
2022-09-21	270	271	261	263	1,055,500	263
2022-09-20	275	281	270	270	1,271,000	270
2022-09-16	286	286	276	279	1,267,500	279
2022-09-15	285	287	280	284	1,732,800	284
2022-09-14	295	303	287	288	3,255,900	288
2022-09-13	315	318	297	299	4,704,100	299
2022-09-12	284	315	283	314	8,764,000	314
2022-09-09	246	282	246	281	9,085,900	281
2022-09-08	236	245	236	244	990,400	244
2022-09-07	238	239	230	232	985,700	232
2022-09-06	237	244	234	239	762,100	239
2022-09-05	239	240	233	237	1,327,300	237
2022-09-02	244	244	239	240	1,098,000	240
2022-09-01	252	255	244	245	978,400	245
2022-08-31	251	257	249	256	1,250,000	256
2022-08-30	245	251	244	251	833,200	251
2022-08-29	244	246	241	245	973,600	245
2022-08-26	251	253	248	248	856,500	248
2022-08-25	246	251	244	248	1,027,400	248
2022-08-24	245	248	242	243	1,086,300	243
2022-08-23	242	249	239	249	946,500	249
2022-08-22	241	242	237	241	908,900	241
2022-08-19	252	252	241	244	1,860,000	244
2022-08-18	258	260	253	254	1,205,200	254
2022-08-17	266	271	260	261	2,266,500	261
2022-08-16	242	270	241	265	5,262,100	265
2022-08-15	246	250	236	239	1,977,700	239
2022-08-12	232	254	225	248	3,743,900	248
2022-08-10	243	244	234	237	1,917,300	237
2022-08-09	241	246	241	246	1,350,000	246
2022-08-08	242	245	240	240	493,300	240
2022-08-05	243	245	241	241	575,600	241
2022-08-04	243	248	241	244	1,005,300	244
2022-08-03	242	243	240	242	743,000	242
2022-08-02	241	245	237	240	905,400	240
2022-08-01	236	241	231	241	1,019,300	241
2022-07-29	236	239	234	236	810,100	236
2022-07-28	231	235	229	235	934,100	235
2022-07-27	227	231	227	229	441,100	229
2022-07-26	226	233	225	231	720,200	231
2022-07-25	232	232	226	227	852,500	227
2022-07-22	234	237	228	234	1,255,300	234
2022-07-21	228	236	227	236	1,253,900	236
2022-07-20	231	232	226	228	936,100	228
2022-07-19	224	231	220	231	1,494,800	231
2022-07-15	215	223	213	222	1,608,600	222
2022-07-14	216	218	213	213	815,000	213
2022-07-13	219	220	215	217	1,002,600	217
2022-07-12	220	222	217	222	980,100	222
2022-07-11	217	224	217	223	1,070,200	223
2022-07-08	215	217	212	214	1,256,700	214
2022-07-07	219	219	212	215	1,417,300	215
2022-07-06	223	223	218	220	999,300	220
2022-07-05	227	231	223	223	1,227,700	223
2022-07-04	231	232	221	226	1,562,300	226
2022-07-01	230	232	227	229	1,512,000	229
2022-06-30	246	247	230	231	3,033,800	231
2022-06-29	240	250	238	247	2,470,700	247
2022-06-28	232	247	231	243	2,889,500	243
2022-06-27	240	244	233	233	2,402,300	233
2022-06-24	221	234	221	232	2,570,800	232
2022-06-23	219	225	219	219	1,808,300	219
2022-06-22	235	235	218	222	2,603,100	222
2022-06-21	231	239	231	233	1,596,600	233
2022-06-20	246	246	230	232	2,469,100	232
2022-06-17	244	252	241	247	3,474,600	247
2022-06-16	257	258	240	246	4,560,600	246
2022-06-15	253	259	250	250	2,599,900	250
2022-06-14	254	257	248	252	4,495,100	252
2022-06-13	266	271	263	264	3,342,700	264
2022-06-10	276	281	271	272	5,001,300	272
2022-06-09	264	287	262	281	9,398,100	281
2022-06-08	254	263	246	262	5,356,800	262
2022-06-07	266	268	254	257	5,208,200	257
2022-06-06	249	267	247	265	8,210,000	265
2022-06-03	241	252	237	249	4,940,000	249
2022-06-02	244	244	231	240	4,796,600	240
2022-06-01	243	250	240	245	4,815,600	245
2022-05-31	228	248	224	243	7,781,900	243
2022-05-30	233	238	222	230	13,069,000	230
2022-05-27	217	228	210	226	11,252,000	226
2022-05-26	186	205	186	205	4,359,900	205
2022-05-25	186	188	183	186	1,120,400	186
2022-05-24	189	189	182	186	1,197,200	186
2022-05-23	183	190	183	190	1,526,400	190
2022-05-20	173	182	173	182	763,000	182
2022-05-19	176	176	172	175	861,500	175
2022-05-18	176	181	174	180	1,244,100	180
2022-05-17	170	176	170	175	839,200	175
2022-05-16	174	176	167	169	1,170,100	169
2022-05-13	161	172	161	170	1,415,100	170
2022-05-12	168	169	162	164	1,062,300	164
2022-05-11	171	174	167	170	1,031,700	170
2022-05-10	176	176	170	173	797,800	173
2022-05-09	174	177	172	173	685,000	173
2022-05-06	183	183	177	177	872,300	177
2022-05-02	182	185	180	180	1,024,200	180
2022-04-28	188	188	182	183	1,079,300	183
2022-04-27	186	189	184	186	1,123,400	186
2022-04-26	183	190	183	189	1,161,300	189
2022-04-25	180	187	179	186	1,145,300	186
2022-04-22	180	185	178	185	1,293,400	185
2022-04-21	187	189	176	181	3,086,200	181
2022-04-20	194	194	185	190	1,930,100	190
2022-04-19	196	202	190	196	3,968,900	196
2022-04-18	182	192	179	191	2,740,000	191
2022-04-15	176	185	171	183	2,380,800	183
2022-04-14	178	185	173	177	4,153,200	177
2022-04-13	159	177	158	168	2,705,800	168
2022-04-12	162	164	158	158	775,800	158
2022-04-11	162	165	161	164	608,200	164
2022-04-08	163	164	161	162	718,400	162
2022-04-07	165	165	160	162	992,600	162
2022-04-06	172	172	166	167	928,100	167
2022-04-05	173	175	171	172	794,800	172
2022-04-04	173	175	171	172	601,100	172
2022-04-01	173	178	170	174	1,078,200	174
2022-03-31	174	176	172	172	527,600	172
2022-03-30	172	175	171	175	986,400	175
2022-03-29	169	172	167	171	1,099,400	171
2022-03-28	172	172	167	167	988,500	167
2022-03-25	176	177	170	172	1,515,500	172
2022-03-24	174	179	172	179	1,004,200	179
2022-03-23	175	180	175	179	1,118,400	179
2022-03-22	173	174	169	171	1,077,200	171
2022-03-18	166	176	165	175	2,027,200	175
2022-03-17	158	164	158	164	1,092,500	164
2022-03-16	154	158	153	155	757,700	155
2022-03-15	151	156	148	155	699,800	155
2022-03-14	152	156	150	154	724,700	154
2022-03-11	152	154	150	151	671,600	151
2022-03-10	151	155	151	154	899,200	154
2022-03-09	154	154	146	146	868,600	146
2022-03-08	150	157	150	151	1,081,500	151
2022-03-07	155	155	151	153	1,266,100	153
2022-03-04	160	161	156	158	984,900	158
2022-03-03	164	165	161	162	860,100	162
2022-03-02	163	166	160	163	1,048,000	163
2022-03-01	160	167	160	167	1,849,700	167
2022-02-28	155	159	151	159	1,548,800	159
2022-02-25	149	154	149	154	1,479,500	154
2022-02-24	149	150	142	145	1,743,400	145
2022-02-22	151	154	149	152	772,900	152
2022-02-21	150	155	148	155	668,800	155
2022-02-18	149	155	147	153	845,400	153
2022-02-17	155	155	149	150	1,019,600	150
2022-02-16	154	157	152	153	641,000	153
2022-02-15	157	157	151	151	1,387,800	151
2022-02-14	161	161	157	158	734,700	158
2022-02-10	162	167	162	164	826,600	164
2022-02-09	158	161	157	161	491,700	161
2022-02-08	158	161	157	158	654,300	158
2022-02-07	161	162	158	159	664,300	159
2022-02-04	157	161	155	161	779,100	161
2022-02-03	161	163	157	158	821,600	158
2022-02-02	159	164	158	164	872,900	164
2022-02-01	157	160	155	157	943,700	157
2022-01-31	152	156	152	156	1,145,400	156
2022-01-28	150	152	147	152	927,900	152
2022-01-27	157	158	147	148	1,832,800	148
2022-01-26	157	160	155	159	777,700	159
2022-01-25	165	165	157	158	1,020,400	158
2022-01-24	161	164	159	163	793,000	163
2022-01-21	160	165	159	165	1,442,100	165
2022-01-20	154	161	153	161	1,022,100	161
2022-01-19	158	160	152	152	1,184,900	152
2022-01-18	158	163	156	161	1,016,300	161
2022-01-17	156	160	156	158	750,700	158
2022-01-14	161	161	156	156	1,796,900	156
2022-01-13	168	168	162	162	951,100	162
2022-01-12	165	169	165	168	491,700	168
2022-01-11	166	167	163	164	854,700	164
2022-01-07	169	171	164	167	1,340,400	167
2022-01-06	174	174	167	168	1,565,800	168
2022-01-05	180	180	174	175	1,039,400	175
2022-01-04	187	187	180	180	727,300	180

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