3634東証S信用
業種 情報・通信業
ソケッツ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,575 (24/02/15) | 543 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,575 (24/02/15) | 543 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 628 | 630 | 626 | 626 | +2 | +0.3 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,249 | 1,277 | 1,221 | 1,223 | -30 | -2.4 | 11,600 |
| 9/13 | 1,162 | 1,266 | 1,132 | 1,253 | +92 | +7.9 | 53,200 |
| 9/6 | 1,165 | 1,187 | 1,157 | 1,161 | -3 | -0.3 | 20,900 |
| 8/30 | 1,219 | 1,257 | 1,160 | 1,164 | -85 | -6.8 | 34,600 |
| 8/23 | 1,185 | 1,359 | 1,181 | 1,249 | +69 | +5.9 | 56,300 |
| 8/16 | 1,280 | 1,280 | 1,180 | 1,180 | -70 | -5.6 | 20,100 |
| 8/9 | 1,305 | 1,378 | 1,209 | 1,250 | -25 | -2.0 | 107,300 |
| 8/2 | 1,200 | 1,292 | 1,193 | 1,275 | +71 | +5.9 | 37,200 |
| 7/26 | 1,195 | 1,265 | 1,180 | 1,204 | +4 | +0.3 | 22,700 |
| 7/19 | 1,219 | 1,230 | 1,177 | 1,200 | -34 | -2.8 | 30,900 |
| 7/12 | 1,230 | 1,280 | 1,222 | 1,234 | -6 | -0.5 | 29,900 |
| 7/5 | 1,179 | 1,400 | 1,153 | 1,240 | +90 | +7.8 | 228,000 |
| 6/28 | 1,169 | 1,194 | 1,120 | 1,150 | -19 | -1.6 | 89,000 |
| 6/21 | 1,164 | 1,189 | 1,111 | 1,169 | +10 | +0.9 | 66,700 |
| 6/14 | 1,243 | 1,324 | 1,145 | 1,159 | -85 | -6.8 | 104,600 |
| 6/7 | 1,178 | 1,445 | 1,088 | 1,244 | +57 | +4.8 | 1,148,800 |
| 5/31 | 1,280 | 1,305 | 1,174 | 1,187 | -76 | -6.0 | 82,500 |
| 5/24 | 1,169 | 1,273 | 1,107 | 1,263 | +104 | +9.0 | 120,400 |
| 5/17 | 1,172 | 1,379 | 1,118 | 1,159 | -2 | -0.2 | 337,100 |
| 5/10 | 1,270 | 1,340 | 1,125 | 1,161 | -130 | -10.1 | 203,300 |
| 4/26 | 990 | 1,597 | 987 | 1,291 | +297 | +29.9 | 1,902,200 |
| 4/19 | 1,018 | 1,030 | 993 | 994 | -8 | -0.8 | 7,200 |
| 4/12 | 950 | 1,015 | 940 | 1,002 | +54 | +5.7 | 10,700 |
| 4/5 | 1,020 | 1,042 | 932 | 948 | -72 | -7.1 | 8,400 |
| 3/29 | 950 | 1,030 | 895 | 1,020 | +115 | +12.7 | 14,900 |
| 3/22 | 904 | 930 | 870 | 905 | -14 | -1.5 | 5,100 |
| 3/15 | 947 | 948 | 864 | 919 | +17 | +1.9 | 12,100 |
| 3/8 | 914 | 959 | 894 | 902 | -27 | -2.9 | 12,100 |
| 3/1 | 936 | 979 | 901 | 929 | ー | ー | 12,000 |
▶︎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
