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
2025-05-201,848.51,8981,8221,8225,156,0001,822
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