1,133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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,086.0 | 1,108.0 | 1,060.0 | 1,065.0 | 1,065.0 | 9,000 |
2024/03/27 | 1,124.0 | 1,124.0 | 1,101.0 | 1,101.0 | 1,101.0 | 5,300 |
2024/03/26 | 1,184.0 | 1,184.0 | 1,060.0 | 1,121.0 | 1,121.0 | 41,800 |
2024/03/25 | 1,112.0 | 1,177.0 | 1,105.0 | 1,154.0 | 1,154.0 | 26,900 |
2024/03/22 | 1,132.0 | 1,165.0 | 1,093.0 | 1,107.0 | 1,107.0 | 10,000 |
2024/03/21 | 1,084.0 | 1,248.0 | 1,072.0 | 1,129.0 | 1,129.0 | 93,300 |
2024/03/19 | 1,075.0 | 1,150.0 | 1,033.0 | 1,037.0 | 1,037.0 | 59,700 |
2024/03/18 | 1,053.0 | 1,136.0 | 1,053.0 | 1,083.0 | 1,083.0 | 30,800 |
2024/03/15 | 1,132.0 | 1,132.0 | 1,072.0 | 1,072.0 | 1,072.0 | 12,300 |
2024/03/14 | 1,148.0 | 1,152.0 | 1,126.0 | 1,130.0 | 1,130.0 | 8,600 |
2024/03/13 | 1,175.0 | 1,242.0 | 1,143.0 | 1,172.0 | 1,172.0 | 22,000 |
2024/03/12 | 1,242.0 | 1,242.0 | 1,126.0 | 1,156.0 | 1,156.0 | 31,200 |
2024/03/11 | 1,131.0 | 1,380.0 | 1,055.0 | 1,191.0 | 1,191.0 | 116,000 |
2024/03/08 | 1,240.0 | 1,284.0 | 1,101.0 | 1,101.0 | 1,101.0 | 81,900 |
2024/03/07 | 1,274.0 | 1,485.0 | 1,274.0 | 1,330.0 | 1,330.0 | 203,500 |
2024/03/06 | 1,127.0 | 1,405.0 | 1,120.0 | 1,247.0 | 1,247.0 | 222,500 |
2024/03/05 | 1,033.0 | 1,150.0 | 1,026.0 | 1,105.0 | 1,105.0 | 89,200 |
2024/03/04 | 1,004.0 | 1,047.0 | 987.0 | 1,003.0 | 1,003.0 | 24,500 |
2024/03/01 | 981.0 | 1,051.0 | 981.0 | 1,005.0 | 1,005.0 | 37,700 |
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。