2,692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) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 8,350.0 | 8,480.0 | 8,180.0 | 8,260.0 | 1,652.0 | 1,101,000 |
| 2023/02/03 | 8,530.0 | 8,530.0 | 8,280.0 | 8,420.0 | 1,684.0 | 914,300 |
| 2023/02/02 | 8,730.0 | 8,760.0 | 8,380.0 | 8,510.0 | 1,702.0 | 1,297,700 |
| 2023/02/01 | 8,420.0 | 8,640.0 | 8,420.0 | 8,570.0 | 1,714.0 | 1,642,700 |
| 2023/01/31 | 7,990.0 | 8,490.0 | 7,700.0 | 8,300.0 | 1,660.0 | 3,731,200 |
| 2023/01/30 | 7,730.0 | 7,920.0 | 7,680.0 | 7,900.0 | 1,580.0 | 1,495,300 |
| 2023/01/27 | 7,920.0 | 7,960.0 | 7,670.0 | 7,720.0 | 1,544.0 | 1,168,900 |
| 2023/01/26 | 8,010.0 | 8,100.0 | 7,780.0 | 7,870.0 | 1,574.0 | 1,595,900 |
| 2023/01/25 | 7,450.0 | 8,020.0 | 7,380.0 | 7,940.0 | 1,588.0 | 1,935,000 |
| 2023/01/24 | 7,600.0 | 7,760.0 | 7,520.0 | 7,530.0 | 1,506.0 | 1,450,300 |
| 2023/01/23 | 7,550.0 | 7,640.0 | 7,410.0 | 7,510.0 | 1,502.0 | 1,280,800 |
| 2023/01/20 | 7,240.0 | 7,470.0 | 7,130.0 | 7,450.0 | 1,490.0 | 1,530,300 |
| 2023/01/19 | 7,030.0 | 7,260.0 | 6,970.0 | 7,220.0 | 1,444.0 | 1,465,200 |
| 2023/01/18 | 6,850.0 | 7,080.0 | 6,760.0 | 7,030.0 | 1,406.0 | 1,042,300 |
| 2023/01/17 | 6,760.0 | 7,060.0 | 6,730.0 | 6,860.0 | 1,372.0 | 1,177,900 |
| 2023/01/16 | 6,700.0 | 6,820.0 | 6,630.0 | 6,660.0 | 1,332.0 | 769,900 |
| 2023/01/13 | 6,800.0 | 7,060.0 | 6,680.0 | 6,800.0 | 1,360.0 | 1,430,000 |
| 2023/01/12 | 6,920.0 | 6,980.0 | 6,780.0 | 6,790.0 | 1,358.0 | 701,300 |
| 2023/01/11 | 6,900.0 | 6,990.0 | 6,810.0 | 6,880.0 | 1,376.0 | 1,322,900 |
| 2023/01/10 | 6,600.0 | 6,890.0 | 6,590.0 | 6,830.0 | 1,366.0 | 2,040,700 |
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。
