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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,023 | 1,026 | 954 | 960 | -59 | -5.8 | 8,000 |
| 9/22 | 991 | 1,019 | 961 | 1,019 | +19 | +1.9 | 3,700 |
| 9/15 | 964 | 1,020 | 963 | 1,000 | +47 | +4.9 | 10,600 |
| 9/8 | 960 | 980 | 946 | 953 | -12 | -1.2 | 4,000 |
| 9/1 | 950 | 989 | 934 | 965 | -6 | -0.6 | 4,800 |
| 8/25 | 958 | 1,024 | 943 | 971 | -2 | -0.2 | 3,800 |
| 8/18 | 999 | 1,019 | 956 | 973 | -25 | -2.5 | 5,800 |
| 8/10 | 980 | 1,025 | 980 | 998 | +18 | +1.8 | 900 |
| 8/4 | 1,008 | 1,038 | 980 | 980 | -42 | -4.1 | 12,800 |
| 7/28 | 1,048 | 1,050 | 1,020 | 1,022 | -26 | -2.5 | 3,200 |
| 7/21 | 1,049 | 1,049 | 1,023 | 1,048 | +4 | +0.4 | 12,400 |
| 7/14 | 1,048 | 1,061 | 1,008 | 1,044 | -10 | -1.0 | 1,700 |
| 7/7 | 1,083 | 1,083 | 1,044 | 1,054 | -2 | -0.2 | 1,700 |
| 6/30 | 1,053 | 1,089 | 1,037 | 1,056 | -3 | -0.3 | 2,200 |
| 6/23 | 1,081 | 1,096 | 1,052 | 1,059 | +24 | +2.3 | 4,800 |
| 6/16 | 952 | 1,043 | 950 | 1,035 | +98 | +10.5 | 7,100 |
| 6/9 | 920 | 958 | 920 | 937 | +17 | +1.9 | 2,700 |
| 6/2 | 907 | 920 | 907 | 920 | +10 | +1.1 | 1,200 |
| 5/26 | 880 | 936 | 870 | 910 | +32 | +3.6 | 9,300 |
| 5/19 | 1,020 | 1,020 | 870 | 878 | -152 | -14.8 | 30,900 |
| 5/12 | 1,034 | 1,051 | 982 | 1,030 | +1 | +0.1 | 14,700 |
| 5/2 | 1,044 | 1,057 | 1,010 | 1,029 | -21 | -2.0 | 5,400 |
| 4/28 | 1,032 | 1,087 | 1,032 | 1,050 | +17 | +1.7 | 3,100 |
| 4/21 | 1,040 | 1,040 | 1,019 | 1,033 | -6 | -0.6 | 3,800 |
| 4/14 | 1,037 | 1,057 | 1,015 | 1,039 | -3 | -0.3 | 6,700 |
| 4/7 | 1,050 | 1,060 | 1,001 | 1,042 | -17 | -1.6 | 5,000 |
| 3/31 | 1,080 | 1,106 | 1,040 | 1,059 | -16 | -1.5 | 6,400 |
| 3/24 | 981 | 1,088 | 981 | 1,075 | +104 | +10.7 | 8,200 |
| 3/17 | 990 | 1,027 | 960 | 971 | -49 | -4.8 | 15,600 |
| 3/10 | 1,016 | 1,044 | 1,007 | 1,020 | +20 | +2.0 | 11,400 |
▶︎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
