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
1,999
円
(18:09)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,045.0 | 2,049.0 | 1,997.0 | 1,997.0 | -44.5 | -2.2 | 3,350,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 5,050.0 | 5,109.0 | 4,023.0 | 4,214.0 | -912.0 | -17.8 | 158,107,500 |
| 4/12 | 4,840.0 | 5,250.0 | 4,739.0 | 5,126.0 | +506.0 | +11.0 | 197,973,600 |
| 4/5 | 4,282.0 | 4,689.0 | 3,881.0 | 4,620.0 | +380.0 | +9.0 | 135,220,300 |
| 3/29 | 4,085.0 | 4,525.0 | 4,065.0 | 4,240.0 | +206.0 | +5.1 | 119,707,200 |
| 3/22 | 3,629.0 | 4,147.0 | 3,582.0 | 4,034.0 | +423.0 | +11.7 | 60,197,700 |
| 3/15 | 3,640.0 | 3,855.0 | 3,501.0 | 3,611.0 | -225.0 | -5.9 | 56,191,600 |
| 3/8 | 3,899.0 | 4,159.0 | 3,836.0 | 3,836.0 | -19.0 | -0.5 | 106,206,300 |
| 3/1 | 4,100.0 | 4,105.0 | 3,755.0 | 3,855.0 | -201.0 | -5.0 | 60,532,300 |
| 2/22 | 3,928.0 | 4,137.0 | 3,706.0 | 4,056.0 | +58.0 | +1.5 | 73,483,900 |
| 2/16 | 3,660.0 | 4,381.0 | 3,630.0 | 3,998.0 | +421.0 | +11.8 | 122,380,700 |
| 2/9 | 3,826.0 | 3,883.0 | 3,470.0 | 3,577.0 | -136.0 | -3.7 | 100,793,500 |
| 2/2 | 3,300.0 | 3,779.0 | 3,151.0 | 3,713.0 | +419.0 | +12.7 | 133,583,400 |
| 1/26 | 3,012.0 | 3,494.0 | 2,992.0 | 3,294.0 | +339.5 | +11.5 | 151,367,500 |
| 1/19 | 2,705.0 | 3,030.0 | 2,668.0 | 2,954.5 | +220.0 | +8.1 | 80,140,700 |
| 1/12 | 2,759.5 | 2,888.0 | 2,663.0 | 2,734.5 | +75.0 | +2.8 | 63,564,100 |
| 1/5 | 2,500.0 | 2,835.0 | 2,415.0 | 2,659.5 | +99.5 | +3.9 | 52,832,700 |
| 12/29 | 2,266.0 | 2,650.0 | 2,242.0 | 2,560.0 | +319.0 | +14.2 | 64,461,000 |
▶︎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
