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
2,003
円
(17:08)
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) | 2,028.0 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,250.0 (24/04/12) | 2,028.0 (25/02/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,185.5 | 2,256.5 | 1,997.0 | 1,997.0 | -438.5 | -18.0 | 76,756,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,580.5 | 2,818.0 | 2,376.0 | 2,435.5 | -95.0 | -3.8 | 111,865,000 |
| 24/12 | 2,437.5 | 2,943.0 | 2,373.0 | 2,530.5 | +116.0 | +4.8 | 158,616,700 |
| 24/11 | 2,630.0 | 2,721.5 | 2,284.0 | 2,414.5 | -507.5 | -17.4 | 144,481,400 |
| 24/10 | 2,883.5 | 3,017.0 | 2,697.0 | 2,922.0 | +86.0 | +3.0 | 137,776,200 |
| 24/09 | 3,310.0 | 3,338.0 | 2,592.0 | 2,836.0 | -397.0 | -12.3 | 158,141,100 |
| 24/08 | 3,218.0 | 3,349.0 | 2,310.5 | 3,233.0 | +155.0 | +5.0 | 255,945,400 |
| 24/07 | 3,848.0 | 4,049.0 | 2,913.5 | 3,078.0 | -731.0 | -19.2 | 243,607,300 |
| 24/06 | 4,535.0 | 4,546.0 | 3,775.0 | 3,809.0 | -769.0 | -16.8 | 273,222,300 |
| 24/05 | 4,621.0 | 4,849.0 | 4,256.0 | 4,578.0 | -113.0 | -2.4 | 597,586,600 |
| 24/04 | 4,282.0 | 5,250.0 | 3,864.0 | 4,691.0 | +451.0 | +10.6 | 734,196,200 |
| 24/03 | 3,880.0 | 4,525.0 | 3,501.0 | 4,240.0 | +397.0 | +10.3 | 358,880,000 |
| 24/02 | 3,403.0 | 4,381.0 | 3,360.0 | 3,843.0 | +411.0 | +12.0 | 404,196,500 |
| 24/01 | 2,500.0 | 3,494.0 | 2,415.0 | 3,432.0 | +872.0 | +34.1 | 417,905,100 |
| 23/12 | 2,629.0 | 2,650.0 | 2,189.0 | 2,560.0 | -90.0 | -3.4 | 208,833,497 |
| 23/11 | 2,791.0 | 2,991.0 | 2,597.0 | 2,650.0 | -234.0 | -8.1 | 202,610,997 |
| 23/10 | 2,974.0 | 3,260.0 | 2,696.0 | 2,884.0 | -72.0 | -2.4 | 190,254,497 |
| 23/09 | 3,592.0 | 3,596.0 | 2,834.0 | 2,956.0 | -654.0 | -18.1 | 158,461,998 |
| 23/08 | 3,468.0 | 3,896.0 | 3,136.0 | 3,610.0 | +246.0 | +7.3 | 406,727,994 |
| 23/07 | 4,328.0 | 4,524.0 | 2,822.0 | 3,364.0 | -810.0 | -19.4 | 522,495,492 |
| 23/06 | 3,272.0 | 5,666.0 | 3,262.0 | 4,174.0 | +822.0 | +24.5 | 636,359,491 |
| 23/05 | 2,262.0 | 3,520.0 | 2,094.0 | 3,352.0 | +1,100.0 | +48.9 | 192,603,497 |
| 23/04 | 1,956.0 | 2,338.0 | 1,762.0 | 2,252.0 | +306.0 | +15.7 | 111,221,498 |
| 23/03 | 1,960.0 | 2,104.0 | 1,872.0 | 1,946.0 | +24.0 | +1.3 | 122,985,998 |
| 23/02 | 1,684.0 | 1,924.0 | 1,624.0 | 1,922.0 | +262.0 | +15.8 | 101,921,498 |
| 23/01 | 1,150.0 | 1,698.0 | 1,144.0 | 1,660.0 | +500.0 | +43.1 | 134,804,998 |
| 22/12 | 1,378.0 | 1,408.0 | 1,072.0 | 1,160.0 | -174.0 | -13.0 | 95,266,499 |
| 22/11 | 1,076.0 | 1,436.0 | 1,066.0 | 1,334.0 | +274.0 | +25.9 | 184,176,997 |
| 22/10 | 767.0 | 1,076.0 | 738.0 | 1,060.0 | ー | ー | 253,089,996 |
▶︎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
