6526 (株)ソシオネクスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 | 4,214 |
| 2024-04-18 | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 | 4,513 |
| 2024-04-17 | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | 4,511 |
| 2024-04-16 | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | 4,612 |
| 2024-04-15 | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 | 4,927 |
| 2024-04-12 | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 | 5,126 |
| 2024-04-11 | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 | 5,165 |
| 2024-04-10 | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | 4,960 |
| 2024-04-09 | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 | 4,968 |
| 2024-04-08 | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | 4,952 |
| 2024-04-05 | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | 4,620 |
| 2024-04-04 | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | 4,689 |
| 2024-04-03 | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 | 3,989 |
| 2024-04-02 | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | 4,097 |
| 2024-04-01 | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | 4,092 |
| 2024-03-29 | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | 4,240 |
| 2024-03-28 | 4,233 | 4,277 | 4,082 | 4,102 | 13,875,600 | 4,102 |
| 2024-03-27 | 4,380 | 4,525 | 4,242 | 4,277 | 23,259,100 | 4,277 |
| 2024-03-26 | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 | 4,401 |
| 2024-03-25 | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 | 4,184 |
| 2024-03-22 | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | 4,034 |
| 2024-03-21 | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | 3,995 |
| 2024-03-19 | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 | 3,937 |
| 2024-03-18 | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 | 3,905 |
| 2024-03-15 | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 | 3,611 |
| 2024-03-14 | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 | 3,613 |
| 2024-03-13 | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 | 3,715 |
| 2024-03-12 | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | 3,717 |
| 2024-03-11 | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 | 3,645 |
| 2024-03-08 | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 | 3,836 |
| 2024-03-07 | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | 3,952 |
| 2024-03-06 | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | 3,942 |
| 2024-03-05 | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 | 4,000 |
| 2024-03-04 | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 | 3,979 |
| 2024-03-01 | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | 3,855 |
| 2024-02-29 | 3,809 | 3,881 | 3,755 | 3,843 | 9,065,300 | 3,843 |
| 2024-02-28 | 3,901 | 3,974 | 3,873 | 3,879 | 8,000,400 | 3,879 |
| 2024-02-27 | 3,979 | 4,010 | 3,893 | 3,954 | 10,664,000 | 3,954 |
| 2024-02-26 | 4,100 | 4,105 | 3,974 | 3,988 | 16,225,400 | 3,988 |
| 2024-02-22 | 4,127 | 4,137 | 3,851 | 4,056 | 30,400,100 | 4,056 |
| 2024-02-21 | 3,741 | 3,923 | 3,706 | 3,847 | 14,024,000 | 3,847 |
| 2024-02-20 | 3,810 | 3,881 | 3,780 | 3,811 | 12,464,300 | 3,811 |
| 2024-02-19 | 3,928 | 4,018 | 3,822 | 3,842 | 16,595,500 | 3,842 |
| 2024-02-16 | 4,065 | 4,381 | 3,856 | 3,998 | 49,147,500 | 3,998 |
| 2024-02-15 | 3,950 | 4,054 | 3,941 | 3,989 | 27,592,000 | 3,989 |
| 2024-02-14 | 3,698 | 3,909 | 3,668 | 3,900 | 23,324,000 | 3,900 |
| 2024-02-13 | 3,660 | 3,775 | 3,630 | 3,768 | 22,317,200 | 3,768 |
| 2024-02-09 | 3,600 | 3,648 | 3,470 | 3,577 | 21,727,000 | 3,577 |
| 2024-02-08 | 3,739 | 3,754 | 3,617 | 3,629 | 17,282,900 | 3,629 |
| 2024-02-07 | 3,715 | 3,731 | 3,658 | 3,673 | 12,887,100 | 3,673 |
| 2024-02-06 | 3,712 | 3,784 | 3,654 | 3,755 | 19,704,500 | 3,755 |
| 2024-02-05 | 3,826 | 3,883 | 3,640 | 3,698 | 29,192,000 | 3,698 |
| 2024-02-02 | 3,469 | 3,779 | 3,449 | 3,713 | 43,987,800 | 3,713 |
| 2024-02-01 | 3,403 | 3,475 | 3,360 | 3,425 | 19,595,500 | 3,425 |
| 2024-01-31 | 3,161 | 3,432 | 3,151 | 3,432 | 37,772,100 | 3,432 |
| 2024-01-30 | 3,236 | 3,298 | 3,212 | 3,231 | 13,853,700 | 3,231 |
| 2024-01-29 | 3,300 | 3,353 | 3,188 | 3,204 | 18,374,300 | 3,204 |
| 2024-01-26 | 3,349 | 3,473 | 3,262 | 3,294 | 23,920,600 | 3,294 |
| 2024-01-25 | 3,451 | 3,494 | 3,377 | 3,433 | 29,086,100 | 3,433 |
| 2024-01-24 | 3,238 | 3,385 | 3,169 | 3,381 | 28,396,400 | 3,381 |
| 2024-01-23 | 3,180 | 3,325 | 3,128 | 3,208 | 39,018,800 | 3,208 |
| 2024-01-22 | 3,012 | 3,192 | 2,992 | 3,158 | 30,945,600 | 3,158 |
| 2024-01-19 | 2,995 | 3,030 | 2,911.5 | 2,954.5 | 17,747,500 | 2,954.50 |
| 2024-01-18 | 2,841 | 2,944 | 2,830.5 | 2,930.5 | 16,395,900 | 2,930.50 |
| 2024-01-17 | 2,940 | 2,975 | 2,825 | 2,828 | 18,039,800 | 2,828 |
| 2024-01-16 | 2,820.5 | 2,933 | 2,775 | 2,877 | 18,759,500 | 2,877 |
| 2024-01-15 | 2,705 | 2,817.5 | 2,668 | 2,817.5 | 9,198,000 | 2,817.50 |
| 2024-01-12 | 2,744.5 | 2,767.5 | 2,663 | 2,734.5 | 9,617,400 | 2,734.50 |
| 2024-01-11 | 2,844.5 | 2,845 | 2,726.5 | 2,759.5 | 13,016,700 | 2,759.50 |
| 2024-01-10 | 2,802.5 | 2,888 | 2,750 | 2,797.5 | 20,710,300 | 2,797.50 |
| 2024-01-09 | 2,759.5 | 2,829 | 2,730 | 2,774.5 | 20,219,700 | 2,774.50 |
| 2024-01-05 | 2,729 | 2,835 | 2,651 | 2,659.5 | 25,680,900 | 2,659.50 |
| 2024-01-04 | 2,500 | 2,737 | 2,415 | 2,735 | 27,151,800 | 2,735 |
分割・併合履歴 ： [2023-12-28]1株→5株
