7902 (株)ソノコム 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 774 | 775 | 772 | 772 | 2,100 | 772 |
| 2024-11-20 | 774 | 774 | 773 | 773 | 4,300 | 773 |
| 2024-11-19 | 775 | 789 | 775 | 789 | 3,800 | 789 |
| 2024-11-18 | 784 | 784 | 773 | 775 | 2,800 | 775 |
| 2024-11-15 | 788 | 796 | 786 | 786 | 500 | 786 |
| 2024-11-14 | 800 | 800 | 787 | 788 | 700 | 788 |
| 2024-11-13 | 809 | 809 | 787 | 789 | 2,600 | 789 |
| 2024-11-12 | 802 | 807 | 784 | 807 | 2,500 | 807 |
| 2024-11-11 | 809 | 810 | 802 | 802 | 1,400 | 802 |
| 2024-11-08 | 806 | 809 | 800 | 809 | 2,300 | 809 |
| 2024-11-07 | 790 | 806 | 790 | 806 | 600 | 806 |
| 2024-11-06 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2024-11-05 | 797 | 805 | 797 | 797 | 3,100 | 797 |
| 2024-11-01 | 792 | 792 | 787 | 787 | 700 | 787 |
| 2024-10-31 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2024-10-30 | 792 | 792 | 788 | 788 | 400 | 788 |
| 2024-10-29 | 786 | 790 | 786 | 790 | 200 | 790 |
| 2024-10-28 | 790 | 790 | 788 | 788 | 1,000 | 788 |
| 2024-10-25 | 800 | 800 | 791 | 791 | 800 | 791 |
| 2024-10-24 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2024-10-23 | 795 | 795 | 791 | 791 | 1,300 | 791 |
| 2024-10-22 | 793 | 793 | 791 | 791 | 800 | 791 |
| 2024-10-21 | 799 | 799 | 792 | 792 | 200 | 792 |
| 2024-10-18 | 794 | 799 | 794 | 799 | 500 | 799 |
| 2024-10-17 | 793 | 796 | 793 | 796 | 200 | 796 |
| 2024-10-16 | 795 | 795 | 792 | 792 | 1,000 | 792 |
| 2024-10-15 | 798 | 798 | 792 | 796 | 1,700 | 796 |
| 2024-10-11 | 797 | 798 | 797 | 798 | 3,000 | 798 |
| 2024-10-10 | 800 | 800 | 797 | 800 | 1,500 | 800 |
| 2024-10-09 | 795 | 803 | 795 | 802 | 1,500 | 802 |
| 2024-10-08 | 798 | 798 | 795 | 795 | 600 | 795 |
| 2024-10-07 | 806 | 806 | 799 | 799 | 1,100 | 799 |
| 2024-10-04 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2024-10-03 | 805 | 805 | 800 | 800 | 400 | 800 |
| 2024-10-02 | 793 | 805 | 793 | 805 | 800 | 805 |
| 2024-10-01 | 791 | 809 | 791 | 798 | 3,000 | 798 |
| 2024-09-30 | 804 | 804 | 790 | 790 | 1,100 | 790 |
| 2024-09-27 | 795 | 804 | 793 | 804 | 2,300 | 804 |
| 2024-09-26 | 802 | 804 | 794 | 804 | 2,400 | 804 |
| 2024-09-25 | 804 | 804 | 801 | 802 | 2,100 | 802 |
| 2024-09-24 | 813 | 813 | 809 | 809 | 300 | 809 |
| 2024-09-20 | 808 | 813 | 808 | 813 | 2,100 | 813 |
| 2024-09-19 | 807 | 807 | 804 | 806 | 15,000 | 806 |
| 2024-09-18 | 807 | 810 | 807 | 807 | 1,500 | 807 |
| 2024-09-17 | 807 | 807 | 805 | 805 | 900 | 805 |
| 2024-09-13 | 806 | 807 | 806 | 807 | 300 | 807 |
| 2024-09-12 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2024-09-11 | 814 | 814 | 806 | 806 | 800 | 806 |
| 2024-09-10 | 807 | 815 | 807 | 815 | 600 | 815 |
| 2024-09-09 | 821 | 821 | 806 | 806 | 600 | 806 |
| 2024-09-06 | 822 | 822 | 821 | 821 | 200 | 821 |
| 2024-09-05 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2024-09-04 | 827 | 831 | 811 | 818 | 2,100 | 818 |
| 2024-09-03 | 835 | 836 | 830 | 830 | 5,000 | 830 |
| 2024-09-02 | 842 | 842 | 835 | 835 | 2,100 | 835 |
| 2024-08-30 | 838 | 838 | 830 | 831 | 2,300 | 831 |
| 2024-08-29 | 820 | 838 | 820 | 838 | 3,600 | 838 |
| 2024-08-28 | 808 | 816 | 808 | 810 | 1,800 | 810 |
| 2024-08-27 | 820 | 820 | 808 | 818 | 2,500 | 818 |
| 2024-08-26 | 809 | 822 | 808 | 821 | 1,500 | 821 |
| 2024-08-23 | 804 | 810 | 804 | 810 | 2,100 | 810 |
| 2024-08-22 | 809 | 809 | 804 | 804 | 300 | 804 |
| 2024-08-21 | 797 | 812 | 797 | 812 | 1,500 | 812 |
| 2024-08-20 | 800 | 800 | 794 | 796 | 1,200 | 796 |
| 2024-08-19 | 802 | 802 | 793 | 795 | 2,200 | 795 |
| 2024-08-16 | 802 | 802 | 787 | 790 | 2,700 | 790 |
| 2024-08-15 | 777 | 801 | 777 | 800 | 7,700 | 800 |
| 2024-08-14 | 800 | 812 | 790 | 790 | 2,200 | 790 |
| 2024-08-13 | 776 | 808 | 776 | 800 | 4,500 | 800 |
| 2024-08-09 | 787 | 799 | 773 | 773 | 800 | 773 |
| 2024-08-08 | 771 | 787 | 771 | 786 | 1,400 | 786 |
| 2024-08-07 | 740 | 771 | 726 | 771 | 3,500 | 771 |
| 2024-08-06 | 750 | 766 | 701 | 740 | 4,900 | 740 |
| 2024-08-05 | 812 | 812 | 675 | 690 | 8,200 | 690 |
| 2024-08-02 | 850 | 851 | 823 | 825 | 5,500 | 825 |
| 2024-08-01 | 867 | 867 | 850 | 850 | 3,300 | 850 |
| 2024-07-31 | 869 | 869 | 867 | 867 | 500 | 867 |
| 2024-07-30 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2024-07-29 | 878 | 878 | 874 | 875 | 2,400 | 875 |
| 2024-07-26 | - | - | - | 879 | - | 879 |
| 2024-07-25 | 876 | 879 | 862 | 879 | 2,700 | 879 |
| 2024-07-24 | 881 | 886 | 881 | 886 | 300 | 886 |
| 2024-07-23 | 887 | 887 | 886 | 886 | 1,600 | 886 |
| 2024-07-22 | 887 | 887 | 878 | 887 | 1,700 | 887 |
| 2024-07-19 | 873 | 887 | 873 | 887 | 300 | 887 |
| 2024-07-18 | 883 | 883 | 882 | 883 | 400 | 883 |
| 2024-07-17 | 881 | 883 | 880 | 883 | 2,800 | 883 |
| 2024-07-16 | 885 | 888 | 882 | 882 | 600 | 882 |
| 2024-07-12 | 885 | 885 | 884 | 885 | 1,700 | 885 |
| 2024-07-11 | 885 | 886 | 885 | 886 | 200 | 886 |
| 2024-07-10 | 880 | 883 | 880 | 883 | 6,600 | 883 |
| 2024-07-09 | 880 | 887 | 880 | 880 | 4,200 | 880 |
| 2024-07-08 | 882 | 883 | 880 | 880 | 7,600 | 880 |
| 2024-07-05 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2024-07-04 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2024-07-03 | 883 | 883 | 882 | 882 | 200 | 882 |
| 2024-07-02 | 869 | 871 | 869 | 871 | 200 | 871 |
| 2024-07-01 | 884 | 895 | 884 | 884 | 2,400 | 884 |
| 2024-06-28 | 884 | 884 | 878 | 884 | 600 | 884 |
| 2024-06-27 | 881 | 884 | 881 | 884 | 1,200 | 884 |
| 2024-06-26 | 870 | 879 | 870 | 879 | 1,100 | 879 |
| 2024-06-25 | 862 | 865 | 862 | 865 | 1,000 | 865 |
| 2024-06-24 | 860 | 862 | 860 | 862 | 1,800 | 862 |
| 2024-06-21 | 860 | 861 | 860 | 860 | 2,000 | 860 |
| 2024-06-20 | 864 | 864 | 860 | 860 | 300 | 860 |
| 2024-06-19 | 860 | 860 | 859 | 860 | 1,200 | 860 |
| 2024-06-18 | 858 | 862 | 857 | 861 | 1,800 | 861 |
| 2024-06-17 | 859 | 867 | 855 | 865 | 1,100 | 865 |
| 2024-06-14 | 857 | 860 | 857 | 860 | 200 | 860 |
| 2024-06-13 | 856 | 860 | 854 | 858 | 400 | 858 |
| 2024-06-12 | 860 | 860 | 855 | 855 | 600 | 855 |
| 2024-06-11 | 855 | 855 | 855 | 855 | 4,800 | 855 |
| 2024-06-10 | 852 | 855 | 852 | 855 | 900 | 855 |
| 2024-06-07 | 855 | 855 | 851 | 852 | 1,600 | 852 |
| 2024-06-06 | 848 | 855 | 848 | 853 | 600 | 853 |
| 2024-06-05 | 855 | 855 | 848 | 848 | 400 | 848 |
| 2024-06-04 | 849 | 855 | 849 | 855 | 1,700 | 855 |
| 2024-06-03 | 854 | 854 | 849 | 849 | 400 | 849 |
| 2024-05-31 | 850 | 850 | 850 | 850 | 4,200 | 850 |
| 2024-05-30 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2024-05-29 | 850 | 850 | 840 | 850 | 5,600 | 850 |
| 2024-05-28 | 850 | 850 | 840 | 846 | 10,900 | 846 |
| 2024-05-27 | 852 | 853 | 848 | 849 | 8,200 | 849 |
| 2024-05-24 | 867 | 867 | 851 | 851 | 800 | 851 |
| 2024-05-23 | 848 | 858 | 848 | 855 | 4,400 | 855 |
| 2024-05-22 | 845 | 848 | 845 | 848 | 800 | 848 |
| 2024-05-21 | 850 | 850 | 845 | 845 | 3,800 | 845 |
| 2024-05-20 | 848 | 850 | 844 | 850 | 8,200 | 850 |
| 2024-05-17 | 880 | 880 | 854 | 855 | 3,200 | 855 |
| 2024-05-16 | 875 | 880 | 848 | 880 | 12,200 | 880 |
| 2024-05-15 | 880 | 884 | 873 | 883 | 1,800 | 883 |
| 2024-05-14 | 888 | 888 | 874 | 880 | 2,900 | 880 |
| 2024-05-13 | 886 | 892 | 885 | 889 | 5,400 | 889 |
| 2024-05-10 | 879 | 879 | 877 | 877 | 1,900 | 877 |
| 2024-05-09 | 875 | 879 | 871 | 879 | 4,700 | 879 |
| 2024-05-08 | 870 | 872 | 870 | 870 | 2,200 | 870 |
| 2024-05-07 | 878 | 878 | 868 | 869 | 3,300 | 869 |
| 2024-05-02 | 875 | 875 | 871 | 875 | 600 | 875 |
| 2024-05-01 | 870 | 877 | 870 | 872 | 900 | 872 |
| 2024-04-30 | 880 | 880 | 877 | 877 | 800 | 877 |
| 2024-04-26 | 880 | 880 | 878 | 878 | 200 | 878 |
| 2024-04-25 | 877 | 880 | 870 | 871 | 1,500 | 871 |
| 2024-04-24 | 880 | 880 | 870 | 870 | 800 | 870 |
| 2024-04-23 | 880 | 880 | 870 | 873 | 800 | 873 |
| 2024-04-22 | 866 | 881 | 866 | 877 | 1,500 | 877 |
| 2024-04-19 | 897 | 897 | 865 | 866 | 5,100 | 866 |
| 2024-04-18 | 905 | 905 | 881 | 890 | 1,500 | 890 |
| 2024-04-17 | 905 | 910 | 905 | 910 | 900 | 910 |
| 2024-04-16 | 908 | 908 | 895 | 895 | 500 | 895 |
| 2024-04-15 | 914 | 915 | 899 | 900 | 2,300 | 900 |
| 2024-04-12 | 915 | 915 | 901 | 913 | 11,000 | 913 |
| 2024-04-11 | 898 | 920 | 896 | 910 | 27,200 | 910 |
| 2024-04-10 | 898 | 898 | 889 | 898 | 1,300 | 898 |
| 2024-04-09 | 903 | 903 | 883 | 899 | 4,000 | 899 |
| 2024-04-08 | 891 | 899 | 888 | 899 | 1,400 | 899 |
| 2024-04-05 | 875 | 895 | 861 | 895 | 11,600 | 895 |
| 2024-04-04 | 885 | 890 | 878 | 878 | 3,500 | 878 |
| 2024-04-03 | 885 | 890 | 881 | 881 | 2,200 | 881 |
| 2024-04-02 | 882 | 887 | 874 | 885 | 6,200 | 885 |
| 2024-04-01 | 874 | 890 | 874 | 880 | 4,700 | 880 |
| 2024-03-29 | 878 | 884 | 872 | 873 | 6,000 | 873 |
| 2024-03-28 | 862 | 879 | 862 | 878 | 11,600 | 878 |
| 2024-03-27 | 914 | 914 | 902 | 904 | 9,200 | 904 |
| 2024-03-26 | 927 | 927 | 914 | 914 | 5,300 | 914 |
| 2024-03-25 | 910 | 929 | 910 | 928 | 13,000 | 928 |
| 2024-03-22 | 911 | 911 | 910 | 910 | 9,000 | 910 |
| 2024-03-21 | 911 | 913 | 909 | 909 | 11,400 | 909 |
| 2024-03-19 | 910 | 911 | 909 | 910 | 5,000 | 910 |
| 2024-03-18 | 909 | 913 | 908 | 910 | 10,100 | 910 |
| 2024-03-15 | 898 | 912 | 897 | 905 | 4,800 | 905 |
| 2024-03-14 | 910 | 912 | 891 | 892 | 6,500 | 892 |
| 2024-03-13 | 907 | 911 | 907 | 910 | 8,900 | 910 |
| 2024-03-12 | 905 | 910 | 904 | 910 | 5,200 | 910 |
| 2024-03-11 | 914 | 914 | 906 | 907 | 1,600 | 907 |
| 2024-03-08 | 923 | 929 | 915 | 915 | 7,000 | 915 |
| 2024-03-07 | 922 | 928 | 912 | 923 | 11,700 | 923 |
| 2024-03-06 | 907 | 927 | 905 | 920 | 2,900 | 920 |
| 2024-03-05 | 931 | 942 | 915 | 918 | 4,500 | 918 |
| 2024-03-04 | 953 | 953 | 930 | 930 | 3,000 | 930 |
| 2024-03-01 | 960 | 960 | 942 | 942 | 3,100 | 942 |
| 2024-02-29 | 960 | 962 | 948 | 958 | 5,000 | 958 |
| 2024-02-28 | 958 | 958 | 930 | 947 | 3,800 | 947 |
| 2024-02-27 | 940 | 951 | 937 | 951 | 3,300 | 951 |
| 2024-02-26 | 940 | 959 | 922 | 930 | 6,400 | 930 |
| 2024-02-22 | 918 | 940 | 918 | 937 | 5,400 | 937 |
| 2024-02-21 | 919 | 927 | 915 | 915 | 2,400 | 915 |
| 2024-02-20 | 910 | 930 | 910 | 919 | 3,300 | 919 |
| 2024-02-19 | 904 | 920 | 900 | 920 | 4,500 | 920 |
| 2024-02-16 | 890 | 900 | 889 | 900 | 3,600 | 900 |
| 2024-02-15 | 901 | 903 | 890 | 890 | 2,300 | 890 |
| 2024-02-14 | 892 | 906 | 892 | 900 | 5,900 | 900 |
| 2024-02-13 | 888 | 895 | 887 | 895 | 9,100 | 895 |
| 2024-02-09 | 894 | 894 | 880 | 888 | 2,700 | 888 |
| 2024-02-08 | 890 | 900 | 890 | 900 | 2,100 | 900 |
| 2024-02-07 | 880 | 890 | 880 | 890 | 1,000 | 890 |
| 2024-02-06 | 892 | 892 | 879 | 879 | 800 | 879 |
| 2024-02-05 | 896 | 910 | 884 | 894 | 4,000 | 894 |
| 2024-02-02 | 873 | 884 | 873 | 884 | 3,700 | 884 |
| 2024-02-01 | 873 | 874 | 866 | 866 | 1,300 | 866 |
| 2024-01-31 | 867 | 873 | 862 | 873 | 1,000 | 873 |
| 2024-01-30 | 879 | 879 | 865 | 865 | 2,800 | 865 |
| 2024-01-29 | 864 | 880 | 864 | 879 | 2,100 | 879 |
| 2024-01-26 | 855 | 865 | 855 | 863 | 3,000 | 863 |
| 2024-01-25 | 852 | 852 | 849 | 852 | 2,500 | 852 |
| 2024-01-24 | 848 | 852 | 847 | 852 | 5,200 | 852 |
| 2024-01-23 | 851 | 851 | 848 | 848 | 3,200 | 848 |
| 2024-01-22 | 853 | 853 | 850 | 851 | 3,800 | 851 |
| 2024-01-19 | 856 | 857 | 852 | 855 | 1,000 | 855 |
| 2024-01-18 | 855 | 856 | 850 | 856 | 1,000 | 856 |
| 2024-01-17 | 855 | 855 | 850 | 851 | 1,700 | 851 |
| 2024-01-16 | 855 | 855 | 853 | 854 | 1,500 | 854 |
| 2024-01-15 | 854 | 855 | 852 | 855 | 3,600 | 855 |
| 2024-01-12 | 849 | 855 | 849 | 852 | 1,400 | 852 |
| 2024-01-11 | 847 | 850 | 847 | 850 | 3,200 | 850 |
| 2024-01-10 | 845 | 847 | 844 | 846 | 3,900 | 846 |
| 2024-01-09 | 842 | 846 | 841 | 845 | 2,900 | 845 |
| 2024-01-05 | 841 | 842 | 840 | 842 | 2,400 | 842 |
| 2024-01-04 | 847 | 847 | 840 | 841 | 3,400 | 841 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
