7902 (株)ソノコム 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 839 | 839 | 802 | 808 | 2,200 | 808 |
| 2025-04-03 | 844 | 844 | 821 | 843 | 1,500 | 843 |
| 2025-04-02 | 862 | 862 | 825 | 840 | 1,800 | 840 |
| 2025-04-01 | 875 | 875 | 860 | 860 | 500 | 860 |
| 2025-03-31 | 879 | 879 | 860 | 860 | 1,100 | 860 |
| 2025-03-28 | 864 | 887 | 856 | 868 | 5,200 | 868 |
| 2025-03-27 | 900 | 906 | 900 | 906 | 2,800 | 906 |
| 2025-03-26 | 895 | 900 | 894 | 899 | 3,400 | 899 |
| 2025-03-25 | 907 | 907 | 894 | 894 | 5,800 | 894 |
| 2025-03-24 | 914 | 918 | 894 | 907 | 9,400 | 907 |
| 2025-03-21 | 861 | 869 | 861 | 863 | 1,100 | 863 |
| 2025-03-19 | 845 | 870 | 845 | 870 | 3,300 | 870 |
| 2025-03-18 | 851 | 853 | 846 | 846 | 900 | 846 |
| 2025-03-17 | 851 | 851 | 846 | 846 | 400 | 846 |
| 2025-03-14 | 844 | 848 | 844 | 844 | 500 | 844 |
| 2025-03-13 | 840 | 844 | 840 | 844 | 1,100 | 844 |
| 2025-03-12 | 847 | 849 | 846 | 849 | 1,300 | 849 |
| 2025-03-11 | 838 | 847 | 836 | 847 | 900 | 847 |
| 2025-03-10 | 839 | 840 | 839 | 839 | 1,300 | 839 |
| 2025-03-07 | 845 | 846 | 831 | 839 | 700 | 839 |
| 2025-03-06 | 835 | 848 | 835 | 848 | 1,100 | 848 |
| 2025-03-05 | 830 | 835 | 830 | 835 | 1,200 | 835 |
| 2025-03-04 | - | - | - | 824 | - | 824 |
| 2025-03-03 | 835 | 835 | 824 | 824 | 600 | 824 |
| 2025-02-28 | 822 | 829 | 820 | 826 | 2,900 | 826 |
| 2025-02-27 | 820 | 820 | 819 | 820 | 700 | 820 |
| 2025-02-26 | 815 | 820 | 810 | 820 | 1,900 | 820 |
| 2025-02-25 | 815 | 815 | 815 | 815 | 1,200 | 815 |
| 2025-02-21 | 815 | 820 | 815 | 815 | 4,800 | 815 |
| 2025-02-20 | 815 | 820 | 815 | 815 | 4,100 | 815 |
| 2025-02-19 | 820 | 826 | 815 | 815 | 3,300 | 815 |
| 2025-02-18 | 818 | 820 | 812 | 820 | 800 | 820 |
| 2025-02-17 | 830 | 831 | 818 | 819 | 1,000 | 819 |
| 2025-02-14 | 824 | 825 | 808 | 821 | 11,000 | 821 |
| 2025-02-13 | 816 | 824 | 816 | 824 | 600 | 824 |
| 2025-02-12 | 835 | 835 | 809 | 816 | 7,000 | 816 |
| 2025-02-10 | 825 | 835 | 815 | 829 | 2,900 | 829 |
| 2025-02-07 | 810 | 825 | 809 | 825 | 1,600 | 825 |
| 2025-02-06 | 808 | 810 | 806 | 810 | 2,000 | 810 |
| 2025-02-05 | 796 | 804 | 795 | 804 | 1,300 | 804 |
| 2025-02-04 | 800 | 800 | 793 | 794 | 16,900 | 794 |
| 2025-02-03 | 807 | 808 | 802 | 802 | 2,800 | 802 |
| 2025-01-31 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2025-01-30 | 807 | 807 | 799 | 800 | 1,800 | 800 |
| 2025-01-29 | 795 | 799 | 795 | 799 | 200 | 799 |
| 2025-01-28 | 805 | 805 | 795 | 795 | 400 | 795 |
| 2025-01-27 | 802 | 802 | 791 | 791 | 300 | 791 |
| 2025-01-24 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2025-01-23 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2025-01-22 | 788 | 803 | 788 | 803 | 1,200 | 803 |
| 2025-01-21 | 806 | 806 | 793 | 793 | 300 | 793 |
| 2025-01-20 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2025-01-17 | 791 | 792 | 791 | 792 | 700 | 792 |
| 2025-01-16 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2025-01-15 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2025-01-14 | 808 | 808 | 799 | 799 | 900 | 799 |
| 2025-01-10 | 800 | 800 | 797 | 800 | 1,400 | 800 |
| 2025-01-09 | 804 | 804 | 800 | 800 | 500 | 800 |
| 2025-01-08 | 800 | 803 | 800 | 803 | 200 | 803 |
| 2025-01-07 | 808 | 808 | 800 | 800 | 1,200 | 800 |
| 2025-01-06 | 798 | 802 | 787 | 802 | 4,200 | 802 |
分割・併合履歴 ： [1994-03-28]1株→1.2株