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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
