！決算発表予定日 2024/04/26
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
4,224
円
(23:58)
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 |
|---|---|
| 5,666 (23/06/21) | 2,094 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/04/12) | 2,415 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,373 | 4,410 | 4,023 | 4,214 | -299 | -6.6 | 41,955,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,371 | 4,613 | 4,351 | 4,513 | +2 | +0.0 | 34,246,900 |
| 4/17 | 4,682 | 4,729 | 4,506 | 4,511 | -101 | -2.2 | 24,338,400 |
| 4/16 | 4,797 | 4,870 | 4,610 | 4,612 | -315 | -6.4 | 31,190,100 |
| 4/15 | 5,050 | 5,109 | 4,878 | 4,927 | -199 | -3.9 | 26,376,600 |
| 4/12 | 5,250 | 5,250 | 5,077 | 5,126 | -39 | -0.8 | 26,442,400 |
| 4/11 | 4,910 | 5,174 | 4,823 | 5,165 | +205 | +4.1 | 39,410,500 |
| 4/10 | 4,948 | 5,141 | 4,909 | 4,960 | -8 | -0.2 | 37,394,400 |
| 4/9 | 4,883 | 5,059 | 4,812 | 4,968 | +16 | +0.3 | 40,058,000 |
| 4/8 | 4,840 | 5,034 | 4,739 | 4,952 | +332 | +7.2 | 54,668,300 |
| 4/5 | 4,669 | 4,684 | 4,302 | 4,620 | -69 | -1.5 | 49,522,500 |
| 4/4 | 4,270 | 4,689 | 4,235 | 4,689 | +700 | +17.6 | 48,919,800 |
| 4/3 | 3,957 | 4,071 | 3,881 | 3,989 | -108 | -2.6 | 12,261,900 |
| 4/2 | 4,108 | 4,140 | 4,047 | 4,097 | +5 | +0.1 | 8,300,800 |
| 4/1 | 4,282 | 4,293 | 4,040 | 4,092 | -148 | -3.5 | 16,215,300 |
| 3/29 | 4,172 | 4,312 | 4,115 | 4,240 | +138 | +3.4 | 38,905,800 |
| 3/28 | 4,233 | 4,277 | 4,082 | 4,102 | -175 | -4.1 | 13,875,600 |
| 3/27 | 4,380 | 4,525 | 4,242 | 4,277 | -124 | -2.8 | 23,259,100 |
| 3/26 | 4,130 | 4,409 | 4,080 | 4,401 | +217 | +5.2 | 19,402,800 |
| 3/25 | 4,085 | 4,250 | 4,065 | 4,184 | +150 | +3.7 | 24,263,900 |
| 3/22 | 4,000 | 4,147 | 3,950 | 4,034 | +39 | +1.0 | 19,055,500 |
| 3/21 | 4,000 | 4,036 | 3,930 | 3,995 | +58 | +1.5 | 16,457,100 |
| 3/19 | 3,835 | 3,957 | 3,811 | 3,937 | +32 | +0.8 | 11,576,900 |
| 3/18 | 3,629 | 3,909 | 3,582 | 3,905 | +294 | +8.1 | 13,108,200 |
| 3/15 | 3,576 | 3,659 | 3,528 | 3,611 | -2 | -0.1 | 8,086,600 |
| 3/14 | 3,677 | 3,690 | 3,501 | 3,613 | -102 | -2.8 | 13,634,400 |
| 3/13 | 3,810 | 3,855 | 3,711 | 3,715 | -2 | -0.1 | 10,074,300 |
| 3/12 | 3,580 | 3,810 | 3,570 | 3,717 | +72 | +2.0 | 11,092,200 |
| 3/11 | 3,640 | 3,752 | 3,601 | 3,645 | -191 | -5.0 | 13,304,100 |
| 3/8 | 3,964 | 4,159 | 3,836 | 3,836 | -116 | -2.9 | 28,413,200 |
| 3/7 | 3,962 | 4,088 | 3,836 | 3,952 | +10 | +0.3 | 21,589,400 |
▶︎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