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 | 628 | 630 | +6 | +1.0 | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 993 | 1,040 | 991 | 1,019 | +10 | +1.0 | 17,900 |
| 4/19 | 1,064 | 1,079 | 956 | 1,009 | -61 | -5.7 | 43,700 |
| 4/12 | 1,047 | 1,201 | 1,043 | 1,070 | +25 | +2.4 | 50,600 |
| 4/5 | 1,092 | 1,092 | 1,041 | 1,045 | -33 | -3.1 | 27,300 |
| 3/29 | 1,112 | 1,184 | 1,060 | 1,078 | -29 | -2.6 | 85,900 |
| 3/22 | 1,053 | 1,248 | 1,033 | 1,107 | +35 | +3.3 | 193,800 |
| 3/15 | 1,131 | 1,380 | 1,055 | 1,072 | -29 | -2.6 | 190,100 |
| 3/8 | 1,004 | 1,485 | 987 | 1,101 | +96 | +9.6 | 621,600 |
| 3/1 | 998 | 1,137 | 976 | 1,005 | -8 | -0.8 | 299,600 |
| 2/22 | 1,046 | 1,104 | 980 | 1,013 | -32 | -3.1 | 189,000 |
| 2/16 | 966 | 1,575 | 966 | 1,045 | +83 | +8.6 | 1,592,700 |
| 2/9 | 952 | 1,141 | 911 | 962 | -28 | -2.8 | 98,500 |
| 2/2 | 990 | 1,000 | 960 | 990 | +5 | +0.5 | 2,300 |
| 1/26 | 889 | 1,035 | 888 | 985 | +100 | +11.3 | 38,900 |
| 1/19 | 885 | 913 | 873 | 885 | -15 | -1.7 | 13,700 |
| 1/12 | 901 | 913 | 887 | 900 | -5 | -0.6 | 2,600 |
| 1/5 | 906 | 906 | 890 | 905 | -2 | -0.2 | 600 |
| 12/29 | 881 | 919 | 866 | 907 | +41 | +4.7 | 3,600 |
| 12/22 | 898 | 920 | 850 | 866 | -42 | -4.6 | 33,800 |
| 12/15 | 954 | 955 | 863 | 908 | -32 | -3.4 | 11,200 |
| 12/8 | 949 | 989 | 940 | 940 | -24 | -2.5 | 4,800 |
| 12/1 | 982 | 997 | 936 | 964 | -8 | -0.8 | 2,900 |
| 11/24 | 965 | 987 | 961 | 972 | -2 | -0.2 | 1,900 |
| 11/17 | 999 | 1,014 | 965 | 974 | -11 | -1.1 | 4,500 |
| 11/10 | 996 | 1,038 | 985 | 985 | -13 | -1.3 | 3,800 |
| 11/2 | 1,015 | 1,026 | 991 | 998 | -15 | -1.5 | 4,400 |
| 10/27 | 996 | 1,026 | 971 | 1,013 | +42 | +4.3 | 18,400 |
| 10/20 | 983 | 983 | 933 | 971 | -11 | -1.1 | 4,600 |
| 10/13 | 973 | 982 | 973 | 982 | +9 | +0.9 | 1,200 |
| 10/6 | 1,004 | 1,004 | 969 | 973 | +13 | +1.4 | 2,500 |
▶︎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
