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
2,368
円
(23:59)
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) | 2,189.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250.0 (24/04/12) | 2,310.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,370.0 | 2,467.0 | 2,329.0 | 2,360.0 | -54.5 | -2.3 | 32,827,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,649.5 | 2,677.5 | 2,414.5 | 2,414.5 | -285.0 | -10.6 | 31,956,700 |
| 11/8 | 2,486.0 | 2,721.5 | 2,441.5 | 2,699.5 | +214.0 | +8.6 | 34,954,100 |
| 11/1 | 2,731.0 | 2,963.0 | 2,462.0 | 2,485.5 | -245.5 | -9.0 | 48,184,700 |
| 10/25 | 2,932.0 | 2,980.0 | 2,697.0 | 2,731.0 | -151.0 | -5.2 | 32,046,300 |
| 10/18 | 2,850.0 | 3,017.0 | 2,792.0 | 2,882.0 | +78.5 | +2.8 | 29,725,500 |
| 10/11 | 2,969.0 | 3,000.0 | 2,791.5 | 2,803.5 | -80.5 | -2.8 | 23,856,400 |
| 10/4 | 2,911.0 | 2,985.0 | 2,771.0 | 2,884.0 | -214.0 | -6.9 | 32,594,000 |
| 9/27 | 2,980.0 | 3,108.0 | 2,825.0 | 3,098.0 | +142.0 | +4.8 | 32,558,400 |
| 9/20 | 2,833.5 | 2,982.0 | 2,732.0 | 2,956.0 | +72.5 | +2.5 | 32,029,000 |
| 9/13 | 2,602.0 | 2,998.5 | 2,592.0 | 2,883.5 | +81.5 | +2.9 | 44,499,200 |
| 9/6 | 3,310.0 | 3,338.0 | 2,770.5 | 2,802.0 | -431.0 | -13.3 | 40,043,400 |
| 8/30 | 3,119.0 | 3,238.0 | 3,055.0 | 3,233.0 | +76.0 | +2.4 | 25,461,900 |
| 8/23 | 3,247.0 | 3,309.0 | 3,110.0 | 3,157.0 | -144.0 | -4.4 | 41,785,700 |
| 8/16 | 2,669.5 | 3,314.0 | 2,664.0 | 3,301.0 | +711.0 | +27.5 | 66,117,000 |
| 8/9 | 2,460.5 | 2,834.0 | 2,310.5 | 2,590.0 | -220.5 | -7.9 | 84,358,600 |
| 8/2 | 3,070.0 | 3,349.0 | 2,773.0 | 2,810.5 | -194.5 | -6.5 | 67,218,300 |
| 7/26 | 3,369.0 | 3,410.0 | 2,998.5 | 3,005.0 | -430.0 | -12.5 | 52,860,800 |
| 7/19 | 3,890.0 | 3,928.0 | 3,429.0 | 3,435.0 | -451.0 | -11.6 | 40,673,200 |
| 7/12 | 3,948.0 | 4,049.0 | 3,721.0 | 3,886.0 | -35.0 | -0.9 | 60,324,300 |
| 7/5 | 3,848.0 | 3,973.0 | 3,703.0 | 3,921.0 | +112.0 | +2.9 | 60,752,900 |
| 6/28 | 3,810.0 | 3,947.0 | 3,788.0 | 3,809.0 | -7.0 | -0.2 | 54,673,400 |
| 6/21 | 4,123.0 | 4,140.0 | 3,775.0 | 3,816.0 | -351.0 | -8.4 | 60,759,000 |
| 6/14 | 4,126.0 | 4,331.0 | 4,100.0 | 4,167.0 | +45.0 | +1.1 | 65,315,900 |
| 6/7 | 4,535.0 | 4,546.0 | 4,051.0 | 4,122.0 | -456.0 | -10.0 | 92,474,000 |
| 5/31 | 4,322.0 | 4,737.0 | 4,278.0 | 4,578.0 | +284.0 | +6.6 | 143,983,100 |
| 5/24 | 4,310.0 | 4,700.0 | 4,256.0 | 4,294.0 | -20.0 | -0.5 | 150,100,700 |
| 5/17 | 4,406.0 | 4,573.0 | 4,303.0 | 4,314.0 | -126.0 | -2.8 | 97,265,100 |
| 5/10 | 4,794.0 | 4,849.0 | 4,391.0 | 4,440.0 | -267.0 | -5.7 | 117,351,200 |
| 5/2 | 4,242.0 | 4,795.0 | 4,077.0 | 4,707.0 | +400.0 | +9.3 | 165,822,400 |
| 4/26 | 4,090.0 | 4,349.0 | 3,864.0 | 4,307.0 | +93.0 | +2.2 | 165,958,900 |
▶︎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
