6526東証P貸借
業種 電気機器
ソシオネクスト 株価時系列データ
PTS
4,301.5
円
(18:25)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,666 (23/06/21) | 2,189 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/04/12) | 2,415 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 4,475 | 4,481 | 4,275 | 4,294 | -286 | -6.2 | 25,998,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,554 | 4,614 | 4,442 | 4,580 | +166 | +3.8 | 35,744,400 |
| 5/22 | 4,405 | 4,421 | 4,256 | 4,414 | -18 | -0.4 | 23,319,400 |
| 5/21 | 4,576 | 4,620 | 4,428 | 4,432 | -168 | -3.7 | 23,736,700 |
| 5/20 | 4,310 | 4,700 | 4,308 | 4,600 | +286 | +6.6 | 41,301,400 |
| 5/17 | 4,411 | 4,461 | 4,303 | 4,314 | -116 | -2.6 | 15,939,000 |
| 5/16 | 4,572 | 4,573 | 4,430 | 4,430 | -48 | -1.1 | 20,738,600 |
| 5/15 | 4,469 | 4,546 | 4,440 | 4,478 | +69 | +1.6 | 19,114,600 |
| 5/14 | 4,486 | 4,570 | 4,360 | 4,409 | -103 | -2.3 | 21,821,200 |
| 5/13 | 4,406 | 4,529 | 4,390 | 4,512 | +72 | +1.6 | 19,651,700 |
| 5/10 | 4,495 | 4,546 | 4,391 | 4,440 | -43 | -1.0 | 24,209,500 |
| 5/9 | 4,662 | 4,703 | 4,477 | 4,483 | -217 | -4.6 | 27,280,700 |
| 5/8 | 4,690 | 4,849 | 4,675 | 4,700 | -9 | -0.2 | 32,610,800 |
| 5/7 | 4,794 | 4,797 | 4,615 | 4,709 | +2 | +0.0 | 33,250,200 |
| 5/2 | 4,616 | 4,769 | 4,558 | 4,707 | +25 | +0.5 | 38,226,900 |
| 5/1 | 4,621 | 4,795 | 4,542 | 4,682 | -9 | -0.2 | 50,659,600 |
| 4/30 | 4,242 | 4,699 | 4,077 | 4,691 | +384 | +8.9 | 76,935,900 |
| 4/26 | 4,064 | 4,349 | 4,030 | 4,307 | +313 | +7.8 | 37,913,100 |
| 4/25 | 4,050 | 4,051 | 3,946 | 3,994 | -131 | -3.2 | 18,320,200 |
| 4/24 | 4,094 | 4,143 | 3,973 | 4,125 | +170 | +4.3 | 31,866,500 |
| 4/23 | 4,223 | 4,249 | 3,864 | 3,955 | -153 | -3.7 | 44,782,700 |
| 4/22 | 4,090 | 4,146 | 3,935 | 4,108 | -106 | -2.5 | 33,076,400 |
| 4/19 | 4,373 | 4,410 | 4,023 | 4,214 | -299 | -6.6 | 41,955,500 |
| 4/18 | 4,371 | 4,613 | 4,351 | 4,513 | +2 | +0.0 | 34,246,900 |
| 4/17 | 4,682 | 4,729 | 4,506 | 4,511 | -101 | -2.2 | 24,338,400 |
| 4/16 | 4,797 | 4,870 | 4,610 | 4,612 | -315 | -6.4 | 31,190,100 |
| 4/15 | 5,050 | 5,109 | 4,878 | 4,927 | -199 | -3.9 | 26,376,600 |
| 4/12 | 5,250 | 5,250 | 5,077 | 5,126 | -39 | -0.8 | 26,442,400 |
| 4/11 | 4,910 | 5,174 | 4,823 | 5,165 | +205 | +4.1 | 39,410,500 |
| 4/10 | 4,948 | 5,141 | 4,909 | 4,960 | -8 | -0.2 | 37,394,400 |
| 4/9 | 4,883 | 5,059 | 4,812 | 4,968 | +16 | +0.3 | 40,058,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて