4344 ソースネクスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	165	169	162	164	1,267,000	164
2023-12-28	162	167	159	165	1,404,000	165
2023-12-27	156	163	156	163	2,156,900	163
2023-12-26	156	158	156	157	1,018,000	157
2023-12-25	158	159	156	158	1,061,000	158
2023-12-22	157	160	157	158	1,229,300	158
2023-12-21	162	163	155	156	2,092,300	156
2023-12-20	168	170	163	163	1,449,300	163
2023-12-19	164	166	162	165	2,132,400	165
2023-12-18	169	170	163	165	2,235,700	165
2023-12-15	172	172	169	170	1,269,200	170
2023-12-14	175	179	171	172	1,525,100	172
2023-12-13	173	177	173	173	1,113,900	173
2023-12-12	179	179	173	173	1,423,500	173
2023-12-11	180	182	177	179	852,100	179
2023-12-08	179	183	176	177	1,390,400	177
2023-12-07	178	180	174	176	1,665,500	176
2023-12-06	179	181	178	179	1,054,300	179
2023-12-05	183	184	179	179	804,200	179
2023-12-04	180	186	180	182	1,291,600	182
2023-12-01	182	184	180	181	1,267,400	181
2023-11-30	187	190	186	187	2,165,900	187
2023-11-29	185	195	185	192	4,023,000	192
2023-11-28	172	183	172	182	3,057,000	182
2023-11-27	170	175	169	171	1,373,300	171
2023-11-24	169	171	167	168	1,300,800	168
2023-11-22	172	172	168	170	1,987,000	170
2023-11-21	176	176	172	173	924,800	173
2023-11-20	172	178	171	174	1,486,400	174
2023-11-17	171	172	169	172	1,214,600	172
2023-11-16	178	178	170	171	1,616,500	171
2023-11-15	175	182	172	178	1,773,300	178
2023-11-14	187	187	181	183	881,600	183
2023-11-13	188	191	185	187	1,023,100	187
2023-11-10	186	188	182	187	1,707,900	187
2023-11-09	178	185	176	183	1,740,700	183
2023-11-08	185	186	180	181	1,077,100	181
2023-11-07	182	186	181	185	924,900	185
2023-11-06	177	183	176	181	2,028,900	181
2023-11-02	171	176	171	174	1,290,700	174
2023-11-01	171	173	167	172	1,415,900	172
2023-10-31	172	172	167	171	1,758,700	171
2023-10-30	172	174	168	171	2,032,600	171
2023-10-27	176	178	173	175	1,258,100	175
2023-10-26	182	183	176	176	1,141,400	176
2023-10-25	177	185	176	182	1,788,900	182
2023-10-24	172	178	169	177	1,863,300	177
2023-10-23	173	175	169	170	1,428,500	170
2023-10-20	171	177	171	175	892,600	175
2023-10-19	173	178	172	174	874,300	174
2023-10-18	171	176	171	176	950,100	176
2023-10-17	168	172	167	171	1,025,100	171
2023-10-16	171	171	163	164	1,614,800	164
2023-10-13	177	177	173	173	1,168,200	173
2023-10-12	177	178	174	178	888,200	178
2023-10-11	177	180	175	177	793,100	177
2023-10-10	178	180	176	178	752,200	178
2023-10-06	175	179	175	177	948,400	177
2023-10-05	173	176	171	175	1,835,200	175
2023-10-04	175	176	172	172	1,950,800	172
2023-10-03	183	185	178	178	1,704,700	178
2023-10-02	196	196	185	185	1,301,500	185
2023-09-29	195	196	188	189	1,109,200	189
2023-09-28	199	200	194	195	1,138,400	195
2023-09-27	193	200	192	199	1,807,400	199
2023-09-26	193	195	191	191	407,600	191
2023-09-25	192	197	192	195	798,600	195
2023-09-22	186	194	185	193	684,100	193
2023-09-21	192	192	187	188	640,200	188
2023-09-20	193	196	191	191	1,058,900	191
2023-09-19	196	198	190	192	2,091,800	192
2023-09-15	186	206	186	201	5,617,700	201
2023-09-14	188	189	186	187	835,200	187
2023-09-13	187	189	185	187	943,400	187
2023-09-12	187	189	186	186	614,800	186
2023-09-11	184	186	183	185	569,300	185
2023-09-08	181	187	181	186	1,353,000	186
2023-09-07	184	186	182	182	1,273,100	182
2023-09-06	185	187	184	185	849,600	185
2023-09-05	185	189	184	184	1,090,600	184
2023-09-04	187	189	185	185	1,580,000	185
2023-09-01	186	189	185	188	550,200	188
2023-08-31	190	191	187	187	785,300	187
2023-08-30	189	190	188	189	567,400	189
2023-08-29	187	192	187	190	793,300	190
2023-08-28	186	189	186	189	901,700	189
2023-08-25	181	185	180	184	762,700	184
2023-08-24	186	187	183	184	661,200	184
2023-08-23	185	186	184	186	433,300	186
2023-08-22	185	188	184	185	1,153,500	185
2023-08-21	177	187	176	186	1,212,100	186
2023-08-18	180	182	175	177	2,010,600	177
2023-08-17	184	185	181	183	1,350,100	183
2023-08-16	190	192	185	185	2,230,800	185
2023-08-15	193	194	189	193	2,406,500	193
2023-08-14	208	208	193	194	3,572,800	194
2023-08-10	210	213	207	212	1,334,900	212
2023-08-09	208	212	207	211	954,800	211
2023-08-08	209	213	207	211	1,196,800	211
2023-08-07	203	209	201	207	992,100	207
2023-08-04	203	207	202	205	1,146,600	205
2023-08-03	210	210	203	204	1,998,800	204
2023-08-02	210	215	210	211	1,838,800	211
2023-08-01	218	219	210	211	2,447,600	211
2023-07-31	212	220	210	216	3,816,200	216
2023-07-28	219	219	207	212	7,479,000	212
2023-07-27	217	227	215	222	16,913,400	222
2023-07-26	216	224	200	218	34,792,700	218
2023-07-25	193	193	191	192	576,200	192
2023-07-24	193	194	191	192	520,700	192
2023-07-21	192	192	190	192	616,800	192
2023-07-20	193	196	192	194	647,200	194
2023-07-19	191	193	190	193	641,100	193
2023-07-18	191	192	188	189	907,500	189
2023-07-14	193	194	189	189	665,300	189
2023-07-13	191	193	189	192	562,800	192
2023-07-12	194	194	190	191	446,300	191
2023-07-11	194	195	191	192	555,000	192
2023-07-10	192	194	190	192	1,032,100	192
2023-07-07	189	195	188	193	996,100	193
2023-07-06	192	192	188	190	1,397,700	190
2023-07-05	196	196	191	192	1,211,700	192
2023-07-04	196	198	195	196	719,100	196
2023-07-03	199	200	198	198	530,900	198
2023-06-30	200	200	197	199	879,500	199
2023-06-29	201	203	198	201	835,000	201
2023-06-28	197	200	196	200	655,100	200
2023-06-27	196	197	192	195	1,467,200	195
2023-06-26	201	202	197	198	1,517,600	198
2023-06-23	207	207	201	203	1,181,500	203
2023-06-22	204	209	203	205	1,302,400	205
2023-06-21	204	206	203	205	921,700	205
2023-06-20	203	206	202	205	1,213,900	205
2023-06-19	200	203	198	202	1,364,100	202
2023-06-16	200	202	198	201	1,755,900	201
2023-06-15	197	201	196	200	1,950,600	200
2023-06-14	201	202	198	198	1,551,500	198
2023-06-13	208	208	201	201	1,421,400	201
2023-06-12	204	209	204	207	978,500	207
2023-06-09	206	207	204	204	917,400	204
2023-06-08	207	210	202	202	1,121,100	202
2023-06-07	208	212	205	209	1,366,600	209
2023-06-06	206	212	206	208	1,038,700	208
2023-06-05	204	207	203	206	673,000	206
2023-06-02	201	204	201	202	920,000	202
2023-06-01	200	206	199	202	1,063,500	202
2023-05-31	201	205	199	199	1,574,400	199
2023-05-30	193	203	192	201	1,399,800	201
2023-05-29	194	196	189	194	1,324,400	194
2023-05-26	183	194	183	192	1,835,400	192
2023-05-25	192	192	183	184	2,462,700	184
2023-05-24	198	199	191	192	2,040,700	192
2023-05-23	210	212	200	201	1,829,900	201
2023-05-22	209	212	206	208	1,025,500	208
2023-05-19	210	212	208	211	814,000	211
2023-05-18	218	220	209	209	1,242,800	209
2023-05-17	219	219	215	215	1,175,500	215
2023-05-16	220	224	215	221	1,127,100	221
2023-05-15	228	228	223	223	749,800	223
2023-05-12	225	228	224	226	785,300	226
2023-05-11	228	232	228	229	667,800	229
2023-05-10	232	233	226	226	736,500	226
2023-05-09	235	237	232	232	761,400	232
2023-05-08	234	237	232	235	793,800	235
2023-05-02	228	234	227	234	1,163,800	234
2023-05-01	229	232	227	229	1,198,600	229
2023-04-28	225	228	224	228	921,900	228
2023-04-27	219	224	219	222	475,600	222
2023-04-26	223	223	217	221	927,400	221
2023-04-25	223	226	222	226	833,000	226
2023-04-24	218	226	218	224	1,331,500	224
2023-04-21	218	218	214	216	864,900	216
2023-04-20	219	221	217	218	785,300	218
2023-04-19	220	221	218	221	682,700	221
2023-04-18	218	221	217	220	734,700	220
2023-04-17	219	222	216	217	543,200	217
2023-04-14	215	218	215	218	1,038,000	218
2023-04-13	212	213	210	211	754,400	211
2023-04-12	215	216	213	213	506,900	213
2023-04-11	213	216	213	216	808,800	216
2023-04-10	213	218	212	214	802,600	214
2023-04-07	214	215	211	212	493,100	212
2023-04-06	215	218	213	214	959,900	214
2023-04-05	222	222	217	217	651,500	217
2023-04-04	225	225	219	220	766,500	220
2023-04-03	222	226	220	223	828,500	223
2023-03-31	218	221	216	219	820,400	219
2023-03-30	212	217	211	214	957,000	214
2023-03-29	207	211	207	211	919,100	211
2023-03-28	210	212	207	208	676,200	208
2023-03-27	209	214	208	213	717,300	213
2023-03-24	209	210	203	209	812,900	209
2023-03-23	207	211	205	209	900,000	209
2023-03-22	215	218	210	211	819,000	211
2023-03-20	223	225	212	212	1,634,800	212
2023-03-17	218	227	218	226	1,739,500	226
2023-03-16	222	222	215	218	1,448,800	218
2023-03-15	231	232	225	225	986,900	225
2023-03-14	227	233	226	228	1,471,800	228
2023-03-13	230	232	226	231	1,033,300	231
2023-03-10	234	237	230	233	1,218,200	233
2023-03-09	234	239	233	236	1,014,500	236
2023-03-08	231	235	230	232	1,349,300	232
2023-03-07	231	236	230	233	1,784,800	233
2023-03-06	225	234	223	233	1,823,600	233
2023-03-03	224	225	221	222	1,002,900	222
2023-03-02	224	226	222	225	841,900	225
2023-03-01	229	230	223	224	1,135,200	224
2023-02-28	225	230	221	230	1,558,200	230
2023-02-27	233	234	223	224	2,226,500	224
2023-02-24	230	238	229	236	1,174,900	236
2023-02-22	229	235	226	230	1,066,400	230
2023-02-21	233	235	230	230	1,036,900	230
2023-02-20	236	237	228	234	1,320,000	234
2023-02-17	233	242	229	236	2,983,400	236
2023-02-16	221	235	221	232	3,899,600	232
2023-02-15	218	227	212	220	5,602,300	220
2023-02-14	264	269	263	265	821,800	265
2023-02-13	265	267	262	263	943,900	263
2023-02-10	270	270	264	265	2,077,400	265
2023-02-09	277	278	267	270	2,925,400	270
2023-02-08	281	282	278	279	1,275,800	279
2023-02-07	285	285	280	283	1,149,200	283
2023-02-06	286	290	284	287	1,137,200	287
2023-02-03	282	286	277	286	1,084,400	286
2023-02-02	289	291	282	283	1,730,100	283
2023-02-01	290	294	288	288	1,414,600	288
2023-01-31	298	298	287	289	2,145,100	289
2023-01-30	296	301	293	295	1,550,000	295
2023-01-27	301	302	294	298	1,431,400	298
2023-01-26	302	303	297	301	2,226,300	301
2023-01-25	306	313	301	303	2,119,500	303
2023-01-24	310	319	307	309	5,069,000	309
2023-01-23	293	310	292	305	3,750,500	305
2023-01-20	292	293	284	291	1,953,900	291
2023-01-19	297	298	291	294	1,830,700	294
2023-01-18	294	302	291	300	1,840,100	300
2023-01-17	301	301	293	294	2,012,200	294
2023-01-16	303	311	300	302	2,515,000	302
2023-01-13	304	308	301	302	1,888,600	302
2023-01-12	304	308	301	307	1,517,800	307
2023-01-11	308	308	299	304	2,108,600	304
2023-01-10	308	314	302	306	2,670,100	306
2023-01-06	291	309	285	304	4,540,400	304
2023-01-05	299	304	287	291	3,336,300	291
2023-01-04	305	313	291	297	4,998,600	297

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