930円
ソケッツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/18 | 1,248.0 | 1,283.0 | 1,242.0 | 1,260.0 | 1,260.0 | 4,600 |
| 2020/02/17 | 1,277.0 | 1,286.0 | 1,223.0 | 1,267.0 | 1,267.0 | 20,800 |
| 2020/02/14 | 1,301.0 | 1,318.0 | 1,280.0 | 1,280.0 | 1,280.0 | 6,400 |
| 2020/02/13 | 1,330.0 | 1,349.0 | 1,309.0 | 1,309.0 | 1,309.0 | 2,500 |
| 2020/02/12 | 1,346.0 | 1,363.0 | 1,281.0 | 1,309.0 | 1,309.0 | 25,500 |
| 2020/02/10 | 1,401.0 | 1,416.0 | 1,286.0 | 1,352.0 | 1,352.0 | 23,800 |
| 2020/02/07 | 1,438.0 | 1,444.0 | 1,367.0 | 1,398.0 | 1,398.0 | 12,900 |
| 2020/02/06 | 1,433.0 | 1,513.0 | 1,430.0 | 1,475.0 | 1,475.0 | 5,400 |
| 2020/02/05 | 1,422.0 | 1,434.0 | 1,416.0 | 1,416.0 | 1,416.0 | 1,600 |
| 2020/02/04 | 1,391.0 | 1,400.0 | 1,391.0 | 1,399.0 | 1,399.0 | 900 |
| 2020/02/03 | 1,370.0 | 1,448.0 | 1,370.0 | 1,390.0 | 1,390.0 | 6,700 |
| 2020/01/31 | 1,434.0 | 1,595.0 | 1,434.0 | 1,500.0 | 1,500.0 | 2,700 |
| 2020/01/30 | 1,481.0 | 1,481.0 | 1,421.0 | 1,433.0 | 1,433.0 | 2,800 |
| 2020/01/29 | 1,595.0 | 1,650.0 | 1,441.0 | 1,485.0 | 1,485.0 | 46,500 |
| 2020/01/28 | 1,495.0 | 1,515.0 | 1,445.0 | 1,515.0 | 1,515.0 | 6,200 |
| 2020/01/27 | 1,550.0 | 1,574.0 | 1,500.0 | 1,500.0 | 1,500.0 | 13,500 |
| 2020/01/24 | 1,600.0 | 1,600.0 | 1,589.0 | 1,590.0 | 1,590.0 | 4,200 |
| 2020/01/23 | 1,611.0 | 1,611.0 | 1,605.0 | 1,607.0 | 1,607.0 | 1,800 |
| 2020/01/22 | 1,611.0 | 1,635.0 | 1,611.0 | 1,620.0 | 1,620.0 | 4,000 |
| 2020/01/21 | 1,590.0 | 1,638.0 | 1,590.0 | 1,626.0 | 1,626.0 | 6,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ソケッツの取引履歴を振り返りませんか？
ソケッツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
