6526 (株)ソシオネクスト 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 | 5,800 | 5,960 | 5,700 | 5,800 | 835,700 | 1,160 |
| 2022-12-29 | 5,530 | 5,800 | 5,510 | 5,720 | 774,300 | 1,144 |
| 2022-12-28 | 5,550 | 5,620 | 5,360 | 5,580 | 803,100 | 1,116 |
| 2022-12-27 | 5,690 | 5,750 | 5,480 | 5,660 | 746,800 | 1,132 |
| 2022-12-26 | 5,650 | 5,750 | 5,550 | 5,620 | 501,200 | 1,124 |
| 2022-12-23 | 5,660 | 5,830 | 5,530 | 5,700 | 1,065,500 | 1,140 |
| 2022-12-22 | 6,120 | 6,140 | 5,910 | 5,960 | 566,400 | 1,192 |
| 2022-12-21 | 6,060 | 6,210 | 5,900 | 6,070 | 906,400 | 1,214 |
| 2022-12-20 | 6,300 | 6,530 | 6,080 | 6,200 | 961,100 | 1,240 |
| 2022-12-19 | 6,540 | 6,580 | 6,350 | 6,390 | 458,700 | 1,278 |
| 2022-12-16 | 6,490 | 6,650 | 6,430 | 6,600 | 999,800 | 1,320 |
| 2022-12-15 | 6,520 | 6,730 | 6,520 | 6,660 | 822,900 | 1,332 |
| 2022-12-14 | 6,330 | 6,650 | 6,320 | 6,650 | 1,119,000 | 1,330 |
| 2022-12-13 | 6,440 | 6,450 | 6,210 | 6,240 | 780,600 | 1,248 |
| 2022-12-12 | 6,400 | 6,410 | 6,230 | 6,380 | 584,600 | 1,276 |
| 2022-12-09 | 6,270 | 6,550 | 6,250 | 6,450 | 864,300 | 1,290 |
| 2022-12-08 | 6,150 | 6,270 | 6,080 | 6,180 | 694,000 | 1,236 |
| 2022-12-07 | 6,400 | 6,430 | 6,060 | 6,240 | 1,479,400 | 1,248 |
| 2022-12-06 | 6,440 | 6,580 | 6,350 | 6,500 | 996,800 | 1,300 |
| 2022-12-05 | 6,660 | 6,810 | 6,470 | 6,500 | 862,400 | 1,300 |
| 2022-12-02 | 6,850 | 6,900 | 6,690 | 6,720 | 773,300 | 1,344 |
| 2022-12-01 | 6,890 | 7,040 | 6,810 | 6,950 | 1,457,000 | 1,390 |
| 2022-11-30 | 6,800 | 6,830 | 6,510 | 6,670 | 1,289,700 | 1,334 |
| 2022-11-29 | 6,700 | 6,930 | 6,670 | 6,870 | 3,818,400 | 1,374 |
| 2022-11-28 | 7,070 | 7,070 | 6,720 | 6,810 | 1,036,200 | 1,362 |
| 2022-11-25 | 7,050 | 7,100 | 6,870 | 6,980 | 1,193,600 | 1,396 |
| 2022-11-24 | 6,740 | 7,180 | 6,730 | 7,080 | 1,887,800 | 1,416 |
| 2022-11-22 | 6,840 | 6,900 | 6,570 | 6,670 | 1,167,900 | 1,334 |
| 2022-11-21 | 7,030 | 7,040 | 6,740 | 6,900 | 1,078,600 | 1,380 |
| 2022-11-18 | 6,860 | 7,100 | 6,730 | 6,870 | 2,256,400 | 1,374 |
| 2022-11-17 | 6,650 | 6,930 | 6,640 | 6,770 | 2,126,500 | 1,354 |
| 2022-11-16 | 6,530 | 6,900 | 6,460 | 6,830 | 3,335,200 | 1,366 |
| 2022-11-15 | 6,130 | 6,440 | 6,080 | 6,440 | 2,348,200 | 1,288 |
| 2022-11-14 | 6,000 | 6,170 | 5,770 | 6,050 | 1,763,100 | 1,210 |
| 2022-11-11 | 6,140 | 6,150 | 5,730 | 5,730 | 1,394,100 | 1,146 |
| 2022-11-10 | 5,400 | 5,980 | 5,380 | 5,900 | 1,770,200 | 1,180 |
| 2022-11-09 | 5,760 | 5,820 | 5,500 | 5,510 | 1,065,200 | 1,102 |
| 2022-11-08 | 5,900 | 5,950 | 5,510 | 5,680 | 1,886,400 | 1,136 |
| 2022-11-07 | 6,290 | 6,300 | 5,850 | 5,900 | 1,887,500 | 1,180 |
| 2022-11-04 | 5,800 | 6,040 | 5,720 | 6,020 | 1,749,100 | 1,204 |
| 2022-11-02 | 5,700 | 5,890 | 5,550 | 5,770 | 1,562,500 | 1,154 |
| 2022-11-01 | 5,380 | 5,750 | 5,330 | 5,650 | 2,218,800 | 1,130 |
| 2022-10-31 | 5,010 | 5,380 | 5,000 | 5,300 | 2,822,300 | 1,060 |
| 2022-10-28 | 5,140 | 5,240 | 4,965 | 5,110 | 1,642,400 | 1,022 |
| 2022-10-27 | 4,890 | 5,260 | 4,860 | 5,170 | 1,662,700 | 1,034 |
| 2022-10-26 | 5,000 | 5,040 | 4,820 | 4,865 | 1,405,100 | 973 |
| 2022-10-25 | 5,010 | 5,030 | 4,725 | 4,980 | 2,094,000 | 996 |
| 2022-10-24 | 5,120 | 5,260 | 4,890 | 4,940 | 2,463,000 | 988 |
| 2022-10-21 | 4,800 | 5,120 | 4,730 | 4,965 | 3,305,500 | 993 |
| 2022-10-20 | 4,630 | 4,910 | 4,620 | 4,745 | 2,486,900 | 949 |
| 2022-10-19 | 4,770 | 4,840 | 4,650 | 4,700 | 1,980,100 | 940 |
| 2022-10-18 | 4,570 | 4,810 | 4,290 | 4,775 | 4,987,100 | 955 |
| 2022-10-17 | 4,420 | 4,785 | 4,385 | 4,430 | 4,615,900 | 886 |
| 2022-10-14 | 4,335 | 4,420 | 4,200 | 4,420 | 2,839,100 | 884 |
| 2022-10-13 | 4,185 | 4,325 | 3,975 | 4,195 | 5,588,100 | 839 |
| 2022-10-12 | 3,835 | 4,200 | 3,690 | 4,200 | 12,725,800 | 840 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-12-28]1株→5株
