6526 (株)ソシオネクストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,408	2,650	2,390	2,560	24,048,500	2,560
2023-12-28	2,507.5	2,508.5	2,400	2,422	8,107,500	2,422
2023-12-27	12,225	12,575	12,040	12,350	3,308,100	2,470
2023-12-26	11,580	12,090	11,525	11,625	1,818,300	2,325
2023-12-25	11,330	11,560	11,210	11,380	1,334,600	2,276
2023-12-22	11,605	11,665	11,205	11,205	1,474,500	2,241
2023-12-21	11,485	11,525	11,185	11,510	1,979,600	2,302
2023-12-20	11,710	12,225	11,505	11,840	2,201,200	2,368
2023-12-19	11,500	11,735	11,335	11,640	1,443,600	2,328
2023-12-18	11,175	11,530	10,945	11,460	1,660,200	2,292
2023-12-15	11,280	11,380	10,990	11,140	2,773,600	2,228
2023-12-14	12,090	12,165	11,355	11,375	2,451,400	2,275
2023-12-13	12,000	12,170	11,945	11,985	1,741,500	2,397
2023-12-12	12,410	12,430	11,820	11,905	1,718,300	2,381
2023-12-11	12,500	12,615	12,170	12,265	958,100	2,453
2023-12-08	12,210	12,470	12,045	12,220	1,387,000	2,444
2023-12-07	12,250	12,420	12,165	12,300	993,600	2,460
2023-12-06	12,135	12,720	12,105	12,615	1,742,500	2,523
2023-12-05	12,200	12,295	12,000	12,045	1,625,600	2,409
2023-12-04	12,410	12,700	12,220	12,385	1,988,600	2,477
2023-12-01	13,145	13,155	12,475	12,565	2,735,200	2,513
2023-11-30	13,110	13,250	12,985	13,250	1,392,800	2,650
2023-11-29	13,275	13,445	13,130	13,190	1,396,800	2,638
2023-11-28	13,780	13,780	13,390	13,400	1,657,500	2,680
2023-11-27	13,885	13,940	13,750	13,750	973,800	2,750
2023-11-24	14,350	14,350	13,800	13,805	2,025,200	2,761
2023-11-22	14,580	14,620	14,260	14,275	1,998,200	2,855
2023-11-21	14,745	14,845	14,360	14,825	1,858,500	2,965
2023-11-20	14,950	14,955	14,430	14,590	1,665,500	2,918
2023-11-17	14,050	14,855	13,940	14,805	2,491,000	2,961
2023-11-16	14,120	14,340	13,995	14,055	956,900	2,811
2023-11-15	14,025	14,400	14,020	14,185	2,015,800	2,837
2023-11-14	13,980	14,060	13,730	13,740	1,306,600	2,748
2023-11-13	14,180	14,315	13,860	13,990	1,646,400	2,798
2023-11-10	13,680	13,890	13,385	13,835	1,917,300	2,767
2023-11-09	14,000	14,295	13,820	13,820	1,494,800	2,764
2023-11-08	14,250	14,420	13,850	13,890	1,548,000	2,778
2023-11-07	14,240	14,370	13,980	14,020	1,529,700	2,804
2023-11-06	14,820	14,920	14,230	14,315	2,821,700	2,863
2023-11-02	13,710	14,480	13,530	14,390	4,411,600	2,878
2023-11-01	13,955	14,770	13,435	13,480	5,414,100	2,696
2023-10-31	14,715	14,820	14,215	14,420	2,050,300	2,884
2023-10-30	14,750	15,080	14,630	14,730	1,003,100	2,946
2023-10-27	14,820	14,950	14,510	14,890	1,387,300	2,978
2023-10-26	14,500	15,180	14,500	14,700	1,757,300	2,940
2023-10-25	15,120	15,540	15,030	15,080	2,523,600	3,016
2023-10-24	14,800	15,040	14,300	14,770	2,396,000	2,954
2023-10-23	14,730	14,900	14,230	14,310	1,413,700	2,862
2023-10-20	14,490	14,950	14,470	14,830	1,806,000	2,966
2023-10-19	15,300	15,400	14,740	14,880	3,919,500	2,976
2023-10-18	13,910	16,300	13,880	15,910	6,517,300	3,182
2023-10-17	14,350	14,410	14,050	14,110	861,300	2,822
2023-10-16	13,920	14,030	13,620	13,830	1,316,100	2,766
2023-10-13	14,910	14,990	14,500	14,520	1,281,900	2,904
2023-10-12	14,330	15,180	14,200	15,090	1,936,800	3,018
2023-10-11	14,260	14,350	14,010	14,030	746,200	2,806
2023-10-10	13,760	14,150	13,690	14,040	903,500	2,808
2023-10-06	13,960	14,070	13,610	13,630	1,085,100	2,726
2023-10-05	13,750	14,140	13,610	14,020	1,266,900	2,804
2023-10-04	13,900	13,900	13,480	13,480	1,805,300	2,696
2023-10-03	14,650	14,770	14,250	14,300	920,900	2,860
2023-10-02	14,870	14,990	14,550	14,590	1,152,800	2,918
2023-09-29	14,880	15,140	14,690	14,780	1,408,600	2,956
2023-09-28	14,420	14,780	14,330	14,640	1,095,500	2,928
2023-09-27	14,250	14,510	14,170	14,360	818,200	2,872
2023-09-26	14,700	14,790	14,300	14,380	962,500	2,876
2023-09-25	14,690	14,800	14,420	14,720	1,120,500	2,944
2023-09-22	14,430	14,760	14,230	14,600	1,453,500	2,920
2023-09-21	14,760	14,890	14,630	14,690	1,040,300	2,938
2023-09-20	14,800	15,130	14,760	15,110	1,343,400	3,022
2023-09-19	15,220	15,350	14,700	14,830	1,855,700	2,966
2023-09-15	16,010	16,010	15,400	15,510	1,956,000	3,102
2023-09-14	15,800	16,070	15,690	15,910	1,441,500	3,182
2023-09-13	15,100	15,720	15,080	15,400	1,290,400	3,080
2023-09-12	15,710	15,750	15,160	15,290	1,462,500	3,058
2023-09-11	15,660	15,860	15,370	15,490	1,402,200	3,098
2023-09-08	15,710	15,930	15,640	15,780	1,420,700	3,156
2023-09-07	16,200	16,240	15,680	15,780	2,228,400	3,156
2023-09-06	16,690	16,900	16,280	16,310	2,492,700	3,262
2023-09-05	16,710	16,730	16,140	16,370	3,451,400	3,274
2023-09-04	17,650	17,670	17,340	17,360	1,392,400	3,472
2023-09-01	17,960	17,980	17,520	17,570	2,056,000	3,514
2023-08-31	17,350	18,130	17,300	18,050	2,879,500	3,610
2023-08-30	17,330	17,520	17,040	17,460	2,282,700	3,492
2023-08-29	17,120	17,240	16,800	16,930	1,816,000	3,386
2023-08-28	16,390	17,190	16,220	17,000	2,693,200	3,400
2023-08-25	16,690	16,840	16,050	16,180	2,622,700	3,236
2023-08-24	18,070	18,190	17,060	17,090	3,542,400	3,418
2023-08-23	17,020	17,690	16,920	17,500	2,073,000	3,500
2023-08-22	17,320	17,490	16,960	17,300	2,807,700	3,460
2023-08-21	16,360	16,940	16,180	16,790	2,106,700	3,358
2023-08-18	15,800	16,620	15,690	16,370	2,741,300	3,274
2023-08-17	16,310	16,350	15,980	16,120	2,091,800	3,224
2023-08-16	16,440	16,720	16,180	16,570	2,187,800	3,314
2023-08-15	17,180	17,580	16,610	16,620	3,257,900	3,324
2023-08-14	16,950	17,170	16,560	16,670	1,875,800	3,334
2023-08-10	17,210	17,330	16,830	17,100	3,065,500	3,420
2023-08-09	17,010	17,870	16,930	17,750	2,969,600	3,550
2023-08-08	18,370	18,500	17,290	17,410	3,953,300	3,482
2023-08-07	18,120	18,360	17,850	18,150	3,372,000	3,630
2023-08-04	18,750	19,480	18,170	18,300	6,605,900	3,660
2023-08-03	18,120	19,020	17,730	18,660	6,550,300	3,732
2023-08-02	19,050	19,360	18,200	18,630	7,731,200	3,726
2023-08-01	17,340	19,340	16,780	19,060	12,119,300	3,812
2023-07-31	16,310	17,730	16,130	16,820	9,392,400	3,364
2023-07-28	15,550	16,070	14,970	15,370	3,546,700	3,074
2023-07-27	15,270	15,700	15,180	15,700	2,134,700	3,140
2023-07-26	15,680	15,950	15,360	15,670	3,732,000	3,134
2023-07-25	14,730	15,660	14,460	15,520	3,768,900	3,104
2023-07-24	14,440	14,820	14,140	14,600	2,626,000	2,920
2023-07-21	14,380	14,530	14,110	14,240	2,580,000	2,848
2023-07-20	14,910	14,990	14,360	14,790	3,988,900	2,958
2023-07-19	15,230	15,450	14,850	15,090	2,999,500	3,018
2023-07-18	16,000	16,170	14,780	15,090	6,254,500	3,018
2023-07-14	16,600	16,870	15,520	15,520	9,004,200	3,104
2023-07-13	15,300	16,620	15,130	16,010	9,634,700	3,202
2023-07-12	15,000	15,940	14,970	15,000	9,112,000	3,000
2023-07-11	16,870	17,000	15,250	15,280	6,411,800	3,056
2023-07-10	17,460	18,240	16,010	16,470	6,295,600	3,294
2023-07-07	15,000	18,240	14,640	17,480	12,886,600	3,496
2023-07-06	16,950	16,950	16,950	16,950	137,800	3,390
2023-07-05	22,160	22,430	21,700	21,950	2,644,900	4,390
2023-07-04	21,470	22,200	21,310	22,200	2,962,500	4,440
2023-07-03	21,640	22,620	21,540	21,800	4,385,400	4,360
2023-06-30	21,040	21,050	20,200	20,870	3,694,100	4,174
2023-06-29	20,800	21,630	20,460	21,120	5,290,900	4,224
2023-06-28	20,420	21,170	20,030	20,300	6,364,700	4,060
2023-06-27	20,200	20,940	19,110	19,460	5,497,100	3,892
2023-06-26	22,050	22,060	18,830	20,190	8,098,700	4,038
2023-06-23	22,220	24,320	20,220	22,490	10,147,500	4,498
2023-06-22	26,800	27,350	22,720	22,720	6,537,100	4,544
2023-06-21	26,790	28,330	26,780	27,720	5,896,200	5,544
2023-06-20	24,060	26,980	24,050	26,830	8,011,500	5,366
2023-06-19	23,100	24,800	22,950	24,240	4,768,300	4,848
2023-06-16	25,700	25,920	23,720	24,200	7,365,000	4,840
2023-06-15	23,230	25,820	23,130	25,410	7,614,200	5,082
2023-06-14	25,000	25,040	22,100	23,540	7,745,700	4,708
2023-06-13	22,050	23,840	21,910	23,620	6,021,400	4,724
2023-06-12	20,130	20,920	19,970	20,880	5,095,800	4,176
2023-06-09	18,430	19,990	18,310	19,990	4,777,300	3,998
2023-06-08	17,780	18,360	17,580	17,870	2,870,300	3,574
2023-06-07	19,050	19,090	17,800	18,090	3,494,700	3,618
2023-06-06	18,670	19,270	18,420	18,900	3,867,500	3,780
2023-06-05	18,000	18,980	17,750	18,730	3,947,200	3,746
2023-06-02	18,500	18,710	17,520	17,720	4,667,500	3,544
2023-06-01	16,360	18,340	16,310	18,190	5,499,200	3,638
2023-05-31	16,920	17,600	16,020	16,760	7,400,600	3,352
2023-05-30	15,500	17,120	15,280	17,080	3,326,200	3,416
2023-05-29	15,380	16,120	15,360	15,550	2,690,600	3,110
2023-05-26	14,900	15,040	14,580	14,640	1,875,900	2,928
2023-05-25	14,310	14,680	14,250	14,530	2,290,500	2,906
2023-05-24	12,980	14,100	12,930	13,900	2,596,000	2,780
2023-05-23	13,490	13,530	13,120	13,160	1,800,300	2,632
2023-05-22	12,630	13,280	12,570	13,260	1,462,100	2,652
2023-05-19	12,680	12,700	12,400	12,630	1,060,900	2,526
2023-05-18	12,470	12,690	12,160	12,500	1,746,400	2,500
2023-05-17	11,740	12,320	11,710	12,090	1,615,600	2,418
2023-05-16	11,990	12,130	11,860	12,040	981,100	2,408
2023-05-15	11,540	11,820	11,470	11,810	716,100	2,362
2023-05-12	11,380	11,640	11,250	11,440	869,600	2,288
2023-05-11	11,720	11,810	11,380	11,480	844,300	2,296
2023-05-10	12,050	12,090	11,550	11,650	879,500	2,330
2023-05-09	12,100	12,140	11,770	11,820	979,500	2,364
2023-05-08	11,400	12,080	11,400	12,070	2,098,500	2,414
2023-05-02	10,860	11,320	10,720	11,290	1,201,700	2,258
2023-05-01	11,310	11,730	10,470	10,840	2,085,300	2,168
2023-04-28	11,400	11,440	11,010	11,260	1,214,000	2,252
2023-04-27	10,850	11,280	10,650	11,220	1,684,200	2,244
2023-04-26	10,800	10,990	10,670	10,870	762,900	2,174
2023-04-25	11,250	11,430	10,910	10,970	1,060,600	2,194
2023-04-24	11,550	11,620	11,170	11,230	821,700	2,246
2023-04-21	11,500	11,620	11,150	11,380	1,461,800	2,276
2023-04-20	11,040	11,690	10,880	11,570	2,199,800	2,314
2023-04-19	10,500	11,090	10,490	10,970	2,020,000	2,194
2023-04-18	10,110	10,680	10,090	10,480	2,676,500	2,096
2023-04-17	9,800	9,900	9,690	9,890	643,300	1,978
2023-04-14	9,650	9,760	9,480	9,740	555,900	1,948
2023-04-13	9,600	9,720	9,520	9,590	444,300	1,918
2023-04-12	9,550	9,690	9,390	9,670	636,900	1,934
2023-04-11	9,520	9,670	9,420	9,670	767,000	1,934
2023-04-10	9,140	9,350	9,090	9,310	591,900	1,862
2023-04-07	9,200	9,290	8,950	9,070	673,200	1,814
2023-04-06	9,140	9,400	9,110	9,230	640,800	1,846
2023-04-05	8,950	9,370	8,810	9,290	1,116,200	1,858
2023-04-04	9,800	9,810	9,210	9,240	1,615,300	1,848
2023-04-03	9,780	9,900	9,680	9,880	658,000	1,976
2023-03-31	9,800	9,870	9,600	9,730	800,900	1,946
2023-03-30	9,680	9,970	9,570	9,610	972,900	1,922
2023-03-29	9,570	9,780	9,480	9,780	628,000	1,956
2023-03-28	9,700	9,750	9,560	9,690	575,300	1,938
2023-03-27	9,710	9,830	9,530	9,780	1,034,200	1,956
2023-03-24	10,270	10,300	9,810	9,860	1,336,100	1,972
2023-03-23	9,990	10,370	9,920	10,320	944,900	2,064
2023-03-22	9,980	10,110	9,920	10,000	608,700	2,000
2023-03-20	10,500	10,520	9,830	9,880	1,182,100	1,976
2023-03-17	9,950	10,390	9,920	10,390	1,294,200	2,078
2023-03-16	9,640	9,900	9,410	9,800	966,400	1,960
2023-03-15	10,090	10,110	9,710	9,780	961,400	1,956
2023-03-14	10,200	10,240	9,890	9,940	1,435,200	1,988
2023-03-13	10,080	10,260	9,890	10,250	1,245,900	2,050
2023-03-10	10,000	10,180	9,930	10,040	1,385,400	2,008
2023-03-09	9,850	10,090	9,780	9,890	1,628,300	1,978
2023-03-08	9,650	9,970	9,510	9,610	1,408,500	1,922
2023-03-07	9,500	9,720	9,380	9,640	731,300	1,928
2023-03-06	9,600	9,600	9,360	9,480	891,400	1,896
2023-03-03	9,720	9,770	9,520	9,530	1,213,100	1,906
2023-03-02	9,750	9,870	9,380	9,420	1,494,900	1,884
2023-03-01	9,800	9,830	9,490	9,800	1,858,100	1,960
2023-02-28	8,990	9,620	8,990	9,610	3,341,100	1,922
2023-02-27	8,450	8,870	8,320	8,870	1,125,200	1,774
2023-02-24	8,410	8,570	8,400	8,470	804,600	1,694
2023-02-22	8,150	8,320	8,140	8,290	471,800	1,658
2023-02-21	8,380	8,420	8,220	8,240	436,400	1,648
2023-02-20	8,210	8,390	8,210	8,290	463,100	1,658
2023-02-17	8,350	8,370	8,180	8,260	680,900	1,652
2023-02-16	8,440	8,650	8,380	8,420	694,400	1,684
2023-02-15	8,610	8,740	8,390	8,440	857,600	1,688
2023-02-14	8,500	8,620	8,400	8,430	635,600	1,686
2023-02-13	8,390	8,530	8,320	8,380	639,100	1,676
2023-02-10	8,860	8,880	8,390	8,450	1,420,600	1,690
2023-02-09	8,730	8,820	8,570	8,780	1,230,900	1,756
2023-02-08	8,500	8,880	8,450	8,860	1,728,600	1,772
2023-02-07	8,180	8,520	8,120	8,330	898,700	1,666
2023-02-06	8,350	8,480	8,180	8,260	1,101,000	1,652
2023-02-03	8,530	8,530	8,280	8,420	914,300	1,684
2023-02-02	8,730	8,760	8,380	8,510	1,297,700	1,702
2023-02-01	8,420	8,640	8,420	8,570	1,642,700	1,714
2023-01-31	7,990	8,490	7,700	8,300	3,731,200	1,660
2023-01-30	7,730	7,920	7,680	7,900	1,495,300	1,580
2023-01-27	7,920	7,960	7,670	7,720	1,168,900	1,544
2023-01-26	8,010	8,100	7,780	7,870	1,595,900	1,574
2023-01-25	7,450	8,020	7,380	7,940	1,935,000	1,588
2023-01-24	7,600	7,760	7,520	7,530	1,450,300	1,506
2023-01-23	7,550	7,640	7,410	7,510	1,280,800	1,502
2023-01-20	7,240	7,470	7,130	7,450	1,530,300	1,490
2023-01-19	7,030	7,260	6,970	7,220	1,465,200	1,444
2023-01-18	6,850	7,080	6,760	7,030	1,042,300	1,406
2023-01-17	6,760	7,060	6,730	6,860	1,177,900	1,372
2023-01-16	6,700	6,820	6,630	6,660	769,900	1,332
2023-01-13	6,800	7,060	6,680	6,800	1,430,000	1,360
2023-01-12	6,920	6,980	6,780	6,790	701,300	1,358
2023-01-11	6,900	6,990	6,810	6,880	1,322,900	1,376
2023-01-10	6,600	6,890	6,590	6,830	2,040,700	1,366
2023-01-06	6,040	6,280	5,950	6,280	929,000	1,256
2023-01-05	6,090	6,260	6,040	6,140	1,002,700	1,228
2023-01-04	5,750	6,070	5,720	6,000	891,400	1,200

分割・併合履歴： [2023-12-28]1株→5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

6526 (株)ソシオネクスト の時系列データ [2023年度]

6526 (株)ソシオネクストの時系列データ [2023年度]