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
4,323
円
(22:05)
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) | 2,189 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/04/12) | 2,415 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,406 | 4,573 | 4,303 | 4,314 | -126 | -2.8 | 113,204,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,752 | 3,036 | 2,738 | 2,904 | +178 | +6.5 | 24,342,000 |
| 10/6 | 2,974 | 2,998 | 2,696 | 2,726 | -230 | -7.8 | 31,155,000 |
| 9/29 | 2,938 | 3,028 | 2,834 | 2,956 | +36 | +1.2 | 27,026,500 |
| 9/22 | 3,044 | 3,070 | 2,846 | 2,920 | -182 | -5.9 | 28,464,500 |
| 9/15 | 3,132 | 3,214 | 3,016 | 3,102 | -54 | -1.7 | 37,762,999 |
| 9/8 | 3,530 | 3,534 | 3,128 | 3,156 | -358 | -10.2 | 54,927,999 |
| 9/1 | 3,278 | 3,626 | 3,244 | 3,514 | +278 | +8.6 | 58,636,999 |
| 8/25 | 3,272 | 3,638 | 3,210 | 3,236 | -38 | -1.2 | 65,762,499 |
| 8/18 | 3,390 | 3,516 | 3,136 | 3,274 | -146 | -4.3 | 60,772,999 |
| 8/10 | 3,624 | 3,700 | 3,366 | 3,420 | -240 | -6.6 | 66,801,999 |
| 8/4 | 3,262 | 3,896 | 3,226 | 3,660 | +586 | +19.1 | 211,995,497 |
| 7/28 | 2,888 | 3,214 | 2,828 | 3,074 | +226 | +7.9 | 79,041,499 |
| 7/21 | 3,200 | 3,234 | 2,822 | 2,848 | -256 | -8.3 | 79,114,499 |
| 7/14 | 3,492 | 3,648 | 2,994 | 3,104 | -392 | -11.2 | 202,291,497 |
| 7/7 | 4,328 | 4,524 | 2,928 | 3,496 | -678 | -16.2 | 115,085,998 |
| 6/30 | 4,410 | 4,412 | 3,766 | 4,174 | -324 | -7.2 | 144,727,498 |
| 6/23 | 4,620 | 5,666 | 4,044 | 4,498 | -342 | -7.1 | 176,802,997 |
| 6/16 | 4,026 | 5,184 | 3,994 | 4,840 | +842 | +21.1 | 169,210,497 |
| 6/9 | 3,600 | 3,998 | 3,516 | 3,998 | +454 | +12.8 | 94,784,999 |
| 6/2 | 3,076 | 3,742 | 3,056 | 3,544 | +616 | +21.0 | 117,920,498 |
| 5/26 | 2,526 | 3,008 | 2,514 | 2,928 | +402 | +15.9 | 50,123,999 |
| 5/19 | 2,308 | 2,540 | 2,294 | 2,526 | +238 | +10.4 | 30,600,500 |
| 5/12 | 2,280 | 2,428 | 2,250 | 2,288 | +30 | +1.3 | 28,357,000 |
| 5/2 | 2,262 | 2,346 | 2,094 | 2,258 | +6 | +0.3 | 16,435,000 |
| 4/28 | 2,310 | 2,324 | 2,130 | 2,252 | -24 | -1.1 | 27,717,000 |
| 4/21 | 1,960 | 2,338 | 1,938 | 2,276 | +328 | +16.8 | 45,006,999 |
| 4/14 | 1,828 | 1,952 | 1,818 | 1,948 | +134 | +7.4 | 14,980,000 |
| 4/7 | 1,956 | 1,980 | 1,762 | 1,814 | -132 | -6.8 | 23,517,500 |
| 3/31 | 1,942 | 1,994 | 1,896 | 1,946 | -26 | -1.3 | 20,056,500 |
| 3/24 | 2,100 | 2,104 | 1,962 | 1,972 | -106 | -5.1 | 20,359,000 |
▶︎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