株式
  1. HOME >
  2. 株価時系列 >
  3. 6526

6526 (株)ソシオネクスト 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
2025-08-272,8592,8782,8252,83412,252,3002,834
2025-08-262,797.52,8812,7732,84318,218,8002,843
2025-08-252,7862,849.52,7662,80117,999,0002,801
2025-08-222,7002,7472,640.52,72115,645,2002,721
2025-08-212,7932,8142,6882,69014,303,5002,690
2025-08-202,9152,9202,7642,794.515,439,8002,794.50
2025-08-192,9403,0422,9243,01514,964,4003,015
2025-08-182,982.52,9932,9032,92711,119,8002,927
2025-08-152,9863,0352,9572,96916,613,4002,969
2025-08-143,1313,1322,940.52,94717,751,9002,947
2025-08-133,1003,2283,0783,21720,003,4003,217
2025-08-122,9503,1142,9273,02623,027,7003,026
2025-08-082,9112,9242,853.52,911.517,629,4002,911.50
2025-08-072,725.52,9352,7182,88429,563,5002,884
2025-08-062,879.52,916.52,775.52,775.522,221,6002,775.50
2025-08-052,9303,0082,8282,929.540,064,1002,929.50
2025-08-042,730.52,941.52,7122,919.539,378,8002,919.50
2025-08-012,6802,7992,5132,785.548,251,1002,785.50
2025-07-312,8922,946.52,8762,90515,520,9002,905
2025-07-302,8302,876.52,8132,85010,217,6002,850
2025-07-292,9002,909.52,7872,808.515,825,7002,808.50
2025-07-282,847.52,9182,822.52,90912,849,8002,909
2025-07-252,856.52,8942,813.52,865.515,018,9002,865.50
2025-07-242,8102,899.52,7852,851.519,815,0002,851.50
2025-07-232,8002,808.52,673.52,772.514,128,5002,772.50
2025-07-222,7352,767.52,6942,755.511,823,5002,755.50
2025-07-182,6982,7392,6592,720.515,516,9002,720.50
2025-07-172,5552,793.52,5332,728.523,951,6002,728.50
2025-07-162,6152,6312,562.52,56411,972,2002,564
2025-07-152,563.52,6052,5372,60011,318,7002,600
2025-07-142,5972,614.52,5452,57511,197,7002,575
2025-07-112,694.52,698.52,5912,602.511,887,4002,602.50
2025-07-102,592.52,6792,564.52,669.518,454,3002,669.50
2025-07-092,669.52,6722,526.52,57917,994,7002,579
2025-07-082,640.52,7052,6202,640.515,241,4002,640.50
2025-07-072,6782,7132,6162,63712,926,4002,637
2025-07-042,793.52,796.52,6702,67815,922,0002,678
2025-07-032,7092,7932,6872,75818,255,6002,758
2025-07-022,6312,723.52,5982,67221,714,8002,672
2025-07-012,7222,801.52,6612,744.521,879,6002,744.50
2025-06-302,8062,889.52,722.52,77629,754,1002,776
2025-06-272,8282,8542,7552,779.519,185,1002,779.50
2025-06-262,7802,861.52,7672,795.523,658,6002,795.50
2025-06-252,7852,8092,7032,747.520,095,7002,747.50
2025-06-242,8152,818.52,6552,74428,012,8002,744
2025-06-232,6012,7822,5592,77822,562,4002,778
2025-06-202,6732,849.52,647.52,68330,735,4002,683
2025-06-192,603.52,7152,5882,671.519,057,2002,671.50
2025-06-182,566.52,621.52,534.52,593.514,341,5002,593.50
2025-06-172,5192,624.52,5022,604.521,696,8002,604.50
2025-06-162,4252,5572,4252,492.516,732,3002,492.50
2025-06-132,5042,551.52,415.52,440.514,991,5002,440.50
2025-06-122,447.52,572.52,445.52,50225,731,6002,502
2025-06-112,3522,463.52,3372,463.516,113,3002,463.50
2025-06-102,3652,3792,3072,318.513,526,8002,318.50
2025-06-092,2052,3572,1972,33216,000,0002,332
2025-06-062,2352,2482,165.52,172.57,442,6002,172.50
2025-06-052,2622,3062,2262,23410,328,3002,234
2025-06-042,2302,236.52,1772,23012,036,5002,230
2025-06-032,101.52,3362,1002,230.523,616,9002,230.50
2025-06-022,1002,1052,0502,0754,890,3002,075
2025-05-302,1322,177.52,1172,1437,560,0002,143
2025-05-292,2112,2262,142.52,163.510,014,3002,163.50
2025-05-282,097.52,190.52,0622,16112,931,7002,161
2025-05-272,052.52,0702,0172,0646,417,6002,064
2025-05-262,027.52,0811,994.52,061.59,566,6002,061.50
2025-05-232,0002,0441,9591,987.511,555,0001,987.50
2025-05-221,8702,066.51,8642,029.519,143,7002,029.50
2025-05-211,8901,9601,8901,91812,262,5001,918
2025-05-201,848.51,8981,8221,8225,156,0001,822
2025-05-191,800.51,839.51,796.51,808.53,449,2001,808.50
2025-05-161,8481,851.51,8191,8294,533,4001,829
2025-05-151,871.51,9371,8711,8734,888,4001,873
2025-05-141,9001,961.51,8961,911.57,762,0001,911.50
2025-05-131,8621,9281,850.51,86010,642,7001,860
2025-05-121,7471,773.51,720.51,773.54,524,8001,773.50
2025-05-091,6871,7361,659.51,7108,136,2001,710
2025-05-081,6601,6991,6291,6476,161,1001,647
2025-05-071,5981,6511,591.51,6265,952,8001,626
2025-05-021,646.51,691.51,6051,60711,581,5001,607
2025-05-011,546.51,639.51,540.51,61511,643,9001,615
2025-04-301,5331,6001,490.51,532.515,075,9001,532.50
2025-04-281,5261,5351,472.51,485.55,194,1001,485.50
2025-04-251,485.51,5271,471.51,5115,834,0001,511
2025-04-241,4701,4761,438.51,438.55,153,4001,438.50
2025-04-231,4501,4501,4071,415.53,950,9001,415.50
2025-04-221,4221,4291,403.51,4052,176,2001,405
2025-04-211,4281,4351,406.51,426.52,620,9001,426.50
2025-04-181,4501,4641,4291,4432,647,3001,443
2025-04-171,4301,4521,4151,449.54,303,6001,449.50
2025-04-161,4901,5041,402.51,428.55,773,1001,428.50
2025-04-151,5431,554.51,513.51,5223,546,1001,522
2025-04-141,594.51,601.51,5351,5353,924,8001,535
2025-04-111,4721,555.51,461.51,5365,917,8001,536
2025-04-101,5931,598.51,5461,586.55,947,8001,586.50
2025-04-091,398.51,4141,358.51,3935,859,5001,393
2025-04-081,4311,5141,4301,469.55,865,1001,469.50
2025-04-071,235.51,385.51,233.51,3166,365,8001,316
2025-04-041,6161,625.51,516.51,555.56,462,4001,555.50
2025-04-031,6181,704.51,6181,673.55,305,1001,673.50
2025-04-021,7831,787.51,7481,768.53,375,1001,768.50
2025-04-011,7761,786.51,7561,7684,004,0001,768
2025-03-311,878.51,882.51,7821,784.58,447,7001,784.50
2025-03-281,996.52,0181,9381,957.55,246,6001,957.50
2025-03-272,0152,0502,005.52,0204,357,6002,020
2025-03-262,0622,0902,0282,039.54,015,8002,039.50
2025-03-252,0912,091.52,0332,038.52,953,9002,038.50
2025-03-242,070.52,0752,043.52,0542,299,0002,054
2025-03-212,0922,0922,052.52,0683,768,6002,068
2025-03-192,1642,1792,108.52,1114,279,0002,111
2025-03-182,101.52,1982,1002,179.57,174,2002,179.50
2025-03-172,0852,1052,060.52,068.54,009,4002,068.50
2025-03-142,0152,0471,9982,0354,805,1002,035
2025-03-132,061.52,0992,0072,0076,683,4002,007
2025-03-122,0652,079.52,007.52,0145,781,7002,014
2025-03-112,0252,0711,9792,066.57,397,7002,066.50
2025-03-102,046.52,1152,034.52,081.56,143,2002,081.50
2025-03-072,0632,1072,025.52,035.56,030,5002,035.50
2025-03-062,1352,1532,078.52,1036,416,9002,103
2025-03-052,007.52,153.52,0072,10911,742,8002,109
2025-03-042,032.52,046.51,922.51,99211,462,7001,992
2025-03-032,207.52,2122,0822,082.58,350,8002,082.50
2025-02-282,2002,241.52,115.52,15415,424,4002,154
2025-02-272,0802,3232,077.52,30022,536,9002,300
2025-02-262,0002,0591,995.52,0414,207,2002,041
2025-02-252,0042,0681,9842,0243,921,8002,024
2025-02-212,0832,105.52,0662,0693,679,4002,069
2025-02-202,0102,096.52,0102,088.55,784,7002,088.50
2025-02-192,0152,0271,9812,0253,923,8002,025
2025-02-181,9972,054.51,993.52,0203,730,6002,020
2025-02-172,0452,0491,9971,9973,350,5001,997
2025-02-142,0642,0872,0352,041.54,101,8002,041.50
2025-02-132,072.52,109.52,060.52,0644,966,0002,064
2025-02-122,0972,108.52,0282,055.56,448,9002,055.50
2025-02-102,1022,136.52,074.52,125.54,272,8002,125.50
2025-02-072,0812,1402,079.52,122.54,867,3002,122.50
2025-02-062,1002,1382,0742,1066,825,6002,106
2025-02-052,1702,179.52,0532,0789,805,3002,078
2025-02-042,0572,256.52,056.52,15416,242,1002,154
2025-02-032,185.52,1862,0452,05115,876,6002,051
2025-01-312,4652,4682,408.52,435.54,639,6002,435.50
2025-01-302,4232,465.52,4052,4474,309,7002,447
2025-01-292,4572,4572,3762,4274,805,5002,427
2025-01-282,434.52,4922,402.52,411.57,698,3002,411.50
2025-01-272,6212,632.52,5652,584.53,904,5002,584.50
2025-01-242,7202,754.52,623.52,623.56,288,3002,623.50
2025-01-232,7502,772.52,6892,708.55,765,9002,708.50
2025-01-222,687.52,7102,637.52,7106,247,2002,710
2025-01-212,6002,6642,551.52,651.55,297,2002,651.50
2025-01-202,5212,582.52,490.52,5774,699,8002,577
2025-01-172,523.52,5532,467.52,5025,001,1002,502
2025-01-162,5702,5912,515.52,5554,382,0002,555
2025-01-152,620.52,626.52,5152,519.54,604,4002,519.50
2025-01-142,6992,7002,5632,6066,427,5002,606
2025-01-102,761.52,8182,7242,7346,463,0002,734
2025-01-092,7812,8102,7182,7667,268,5002,766
2025-01-082,6752,7992,6532,796.57,671,8002,796.50
2025-01-072,6702,788.52,6352,716.59,858,2002,716.50
2025-01-062,580.52,6262,5542,573.56,532,5002,573.50

分割・併合履歴 ： [2023-12-28]1株→5株