1768東証S貸借
業種 建設業
ソネック 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,025 (23/09/14) | 914 (24/04/26) |
年初来高値 | 年初来安値 |
---|---|
970 (24/01/09) | 914 (24/04/26) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 927 | 936 | 920 | 925 | -2 | -0.2 | 31,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/13 | 970 | 973 | 961 | 961 | -12 | -1.2 | 20,900 |
10/6 | 977 | 977 | 963 | 973 | +3 | +0.3 | 31,900 |
9/29 | 1,006 | 1,019 | 970 | 970 | -29 | -2.9 | 136,100 |
9/22 | 1,008 | 1,017 | 995 | 999 | -4 | -0.4 | 31,900 |
9/15 | 1,010 | 1,025 | 1,003 | 1,003 | -7 | -0.7 | 28,900 |
9/8 | 1,009 | 1,011 | 1,002 | 1,010 | 0 | 0.0 | 35,800 |
9/1 | 980 | 1,010 | 980 | 1,010 | +30 | +3.1 | 25,900 |
8/25 | 967 | 980 | 967 | 980 | +13 | +1.3 | 17,000 |
8/18 | 971 | 980 | 967 | 967 | -4 | -0.4 | 18,800 |
8/10 | 964 | 971 | 960 | 971 | +7 | +0.7 | 13,600 |
8/4 | 965 | 969 | 958 | 964 | +8 | +0.8 | 20,600 |
7/28 | 970 | 977 | 952 | 956 | -13 | -1.3 | 51,400 |
7/21 | 965 | 972 | 962 | 969 | +4 | +0.4 | 14,500 |
7/14 | 975 | 980 | 965 | 965 | -6 | -0.6 | 21,400 |
7/7 | 969 | 977 | 968 | 971 | +6 | +0.6 | 19,800 |
6/30 | 999 | 999 | 955 | 965 | -38 | -3.8 | 139,300 |
6/23 | 993 | 1,006 | 980 | 1,003 | +21 | +2.1 | 16,300 |
6/16 | 983 | 1,000 | 974 | 982 | +14 | +1.5 | 27,100 |
6/9 | 962 | 987 | 958 | 968 | +6 | +0.6 | 29,300 |
6/2 | 975 | 979 | 962 | 962 | -8 | -0.8 | 16,700 |
5/26 | 980 | 988 | 966 | 970 | -11 | -1.1 | 17,400 |
5/19 | 985 | 990 | 972 | 981 | -4 | -0.4 | 14,300 |
5/12 | 990 | 1,008 | 975 | 985 | -5 | -0.5 | 20,200 |
5/2 | 973 | 996 | 970 | 990 | +17 | +1.8 | 10,300 |
4/28 | 975 | 992 | 959 | 973 | -2 | -0.2 | 58,400 |
4/21 | 983 | 985 | 965 | 975 | +1 | +0.1 | 14,700 |
4/14 | 954 | 994 | 952 | 974 | +20 | +2.1 | 20,900 |
4/7 | 986 | 990 | 950 | 954 | -46 | -4.6 | 23,500 |
3/31 | 997 | 1,005 | 973 | 1,000 | +3 | +0.3 | 27,300 |
3/24 | 970 | 997 | 965 | 997 | +26 | +2.7 | 9,200 |
▶︎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