2,848円
ソシオネクストの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/06/26 | 22,050.0 | 22,060.0 | 18,830.0 | 20,190.0 | 4,038.0 | 8,098,700 |
| 2023/06/23 | 22,220.0 | 24,320.0 | 20,220.0 | 22,490.0 | 4,498.0 | 10,147,500 |
| 2023/06/22 | 26,800.0 | 27,350.0 | 22,720.0 | 22,720.0 | 4,544.0 | 6,537,100 |
| 2023/06/21 | 26,790.0 | 28,330.0 | 26,780.0 | 27,720.0 | 5,544.0 | 5,896,200 |
| 2023/06/20 | 24,060.0 | 26,980.0 | 24,050.0 | 26,830.0 | 5,366.0 | 8,011,500 |
| 2023/06/19 | 23,100.0 | 24,800.0 | 22,950.0 | 24,240.0 | 4,848.0 | 4,768,300 |
| 2023/06/16 | 25,700.0 | 25,920.0 | 23,720.0 | 24,200.0 | 4,840.0 | 7,365,000 |
| 2023/06/15 | 23,230.0 | 25,820.0 | 23,130.0 | 25,410.0 | 5,082.0 | 7,614,200 |
| 2023/06/14 | 25,000.0 | 25,040.0 | 22,100.0 | 23,540.0 | 4,708.0 | 7,745,700 |
| 2023/06/13 | 22,050.0 | 23,840.0 | 21,910.0 | 23,620.0 | 4,724.0 | 6,021,400 |
| 2023/06/12 | 20,130.0 | 20,920.0 | 19,970.0 | 20,880.0 | 4,176.0 | 5,095,800 |
| 2023/06/09 | 18,430.0 | 19,990.0 | 18,310.0 | 19,990.0 | 3,998.0 | 4,777,300 |
| 2023/06/08 | 17,780.0 | 18,360.0 | 17,580.0 | 17,870.0 | 3,574.0 | 2,870,300 |
| 2023/06/07 | 19,050.0 | 19,090.0 | 17,800.0 | 18,090.0 | 3,618.0 | 3,494,700 |
| 2023/06/06 | 18,670.0 | 19,270.0 | 18,420.0 | 18,900.0 | 3,780.0 | 3,867,500 |
| 2023/06/05 | 18,000.0 | 18,980.0 | 17,750.0 | 18,730.0 | 3,746.0 | 3,947,200 |
| 2023/06/02 | 18,500.0 | 18,710.0 | 17,520.0 | 17,720.0 | 3,544.0 | 4,667,500 |
| 2023/06/01 | 16,360.0 | 18,340.0 | 16,310.0 | 18,190.0 | 3,638.0 | 5,499,200 |
| 2023/05/31 | 16,920.0 | 17,600.0 | 16,020.0 | 16,760.0 | 3,352.0 | 7,400,600 |
| 2023/05/30 | 15,500.0 | 17,120.0 | 15,280.0 | 17,080.0 | 3,416.0 | 3,326,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ソシオネクストの取引履歴を振り返りませんか？
ソシオネクストの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
