決算new！
2025/01/31 発表
今期経常を11％下方修正
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
2,310
円
(01:45)
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 |
|---|---|
| 5,250.0 (24/04/12) | 2,284.0 (24/11/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,250.0 (24/04/12) | 2,284.0 (24/11/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,465.0 | 2,468.0 | 2,408.5 | 2,435.5 | -11.5 | -0.5 | 4,639,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,423.0 | 2,465.5 | 2,405.0 | 2,447.0 | +20.0 | +0.8 | 4,309,700 |
| 1/29 | 2,457.0 | 2,457.0 | 2,376.0 | 2,427.0 | +15.5 | +0.6 | 4,805,500 |
| 1/28 | 2,434.5 | 2,492.0 | 2,402.5 | 2,411.5 | -173.0 | -6.7 | 7,698,300 |
| 1/27 | 2,621.0 | 2,632.5 | 2,565.0 | 2,584.5 | -39.0 | -1.5 | 3,904,500 |
| 1/24 | 2,720.0 | 2,754.5 | 2,623.5 | 2,623.5 | -85.0 | -3.1 | 6,288,300 |
| 1/23 | 2,750.0 | 2,772.5 | 2,689.0 | 2,708.5 | -1.5 | -0.1 | 5,765,900 |
| 1/22 | 2,687.5 | 2,710.0 | 2,637.5 | 2,710.0 | +58.5 | +2.2 | 6,247,200 |
| 1/21 | 2,600.0 | 2,664.0 | 2,551.5 | 2,651.5 | +74.5 | +2.9 | 5,297,200 |
| 1/20 | 2,521.0 | 2,582.5 | 2,490.5 | 2,577.0 | +75.0 | +3.0 | 4,699,800 |
| 1/17 | 2,523.5 | 2,553.0 | 2,467.5 | 2,502.0 | -53.0 | -2.1 | 5,001,100 |
| 1/16 | 2,570.0 | 2,591.0 | 2,515.5 | 2,555.0 | +35.5 | +1.4 | 4,382,000 |
| 1/15 | 2,620.5 | 2,626.5 | 2,515.0 | 2,519.5 | -86.5 | -3.3 | 4,604,400 |
| 1/14 | 2,699.0 | 2,700.0 | 2,563.0 | 2,606.0 | -128.0 | -4.7 | 6,427,500 |
| 1/10 | 2,761.5 | 2,818.0 | 2,724.0 | 2,734.0 | -32.0 | -1.2 | 6,463,000 |
| 1/9 | 2,781.0 | 2,810.0 | 2,718.0 | 2,766.0 | -30.5 | -1.1 | 7,268,500 |
| 1/8 | 2,675.0 | 2,799.0 | 2,653.0 | 2,796.5 | +80.0 | +2.9 | 7,671,800 |
| 1/7 | 2,670.0 | 2,788.5 | 2,635.0 | 2,716.5 | +143.0 | +5.6 | 9,858,200 |
| 1/6 | 2,580.5 | 2,626.0 | 2,554.0 | 2,573.5 | +43.0 | +1.7 | 6,532,500 |
| 12/30 | 2,612.5 | 2,627.5 | 2,513.0 | 2,530.5 | -123.5 | -4.7 | 7,327,900 |
| 12/27 | 2,587.0 | 2,728.5 | 2,581.0 | 2,654.0 | +117.0 | +4.6 | 10,928,300 |
| 12/26 | 2,570.0 | 2,588.0 | 2,537.0 | 2,537.0 | -57.0 | -2.2 | 4,787,300 |
| 12/25 | 2,653.0 | 2,675.5 | 2,573.5 | 2,594.0 | -36.0 | -1.4 | 3,413,700 |
| 12/24 | 2,718.5 | 2,722.0 | 2,628.0 | 2,630.0 | -67.0 | -2.5 | 4,951,100 |
| 12/23 | 2,694.0 | 2,723.5 | 2,668.5 | 2,697.0 | +53.5 | +2.0 | 5,588,800 |
| 12/20 | 2,789.0 | 2,798.0 | 2,643.5 | 2,643.5 | -119.0 | -4.3 | 8,501,200 |
| 12/19 | 2,710.5 | 2,794.5 | 2,710.0 | 2,762.5 | -98.0 | -3.4 | 8,333,900 |
| 12/18 | 2,848.5 | 2,924.5 | 2,808.5 | 2,860.5 | -44.5 | -1.5 | 10,563,500 |
| 12/17 | 2,850.0 | 2,943.0 | 2,840.5 | 2,905.0 | +88.0 | +3.1 | 17,263,800 |
| 12/16 | 2,634.5 | 2,870.0 | 2,603.5 | 2,817.0 | +211.0 | +8.1 | 21,673,100 |
| 12/13 | 2,575.0 | 2,628.0 | 2,565.0 | 2,606.0 | +44.5 | +1.7 | 6,253,600 |
▶︎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
