2,690円
ソシオネクスト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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 17,120.0 | 17,240.0 | 16,800.0 | 16,930.0 | 3,386.0 | 1,816,000 |
| 2023/08/28 | 16,390.0 | 17,190.0 | 16,220.0 | 17,000.0 | 3,400.0 | 2,693,200 |
| 2023/08/25 | 16,690.0 | 16,840.0 | 16,050.0 | 16,180.0 | 3,236.0 | 2,622,700 |
| 2023/08/24 | 18,070.0 | 18,190.0 | 17,060.0 | 17,090.0 | 3,418.0 | 3,542,400 |
| 2023/08/23 | 17,020.0 | 17,690.0 | 16,920.0 | 17,500.0 | 3,500.0 | 2,073,000 |
| 2023/08/22 | 17,320.0 | 17,490.0 | 16,960.0 | 17,300.0 | 3,460.0 | 2,807,700 |
| 2023/08/21 | 16,360.0 | 16,940.0 | 16,180.0 | 16,790.0 | 3,358.0 | 2,106,700 |
| 2023/08/18 | 15,800.0 | 16,620.0 | 15,680.0 | 16,370.0 | 3,274.0 | 2,741,300 |
| 2023/08/17 | 16,310.0 | 16,350.0 | 15,980.0 | 16,120.0 | 3,224.0 | 2,091,800 |
| 2023/08/16 | 16,440.0 | 16,720.0 | 16,180.0 | 16,570.0 | 3,314.0 | 2,187,800 |
| 2023/08/15 | 17,180.0 | 17,580.0 | 16,610.0 | 16,620.0 | 3,324.0 | 3,257,900 |
| 2023/08/14 | 16,950.0 | 17,170.0 | 16,560.0 | 16,670.0 | 3,334.0 | 1,875,800 |
| 2023/08/10 | 17,210.0 | 17,330.0 | 16,830.0 | 17,100.0 | 3,420.0 | 3,065,500 |
| 2023/08/09 | 17,010.0 | 17,870.0 | 16,930.0 | 17,750.0 | 3,550.0 | 2,969,600 |
| 2023/08/08 | 18,370.0 | 18,500.0 | 17,290.0 | 17,410.0 | 3,482.0 | 3,953,300 |
| 2023/08/07 | 18,120.0 | 18,360.0 | 17,850.0 | 18,150.0 | 3,630.0 | 3,372,000 |
| 2023/08/04 | 18,750.0 | 19,480.0 | 18,170.0 | 18,300.0 | 3,660.0 | 6,605,900 |
| 2023/08/03 | 18,120.0 | 19,020.0 | 17,730.0 | 18,660.0 | 3,732.0 | 6,550,300 |
| 2023/08/02 | 19,050.0 | 19,360.0 | 18,200.0 | 18,630.0 | 3,726.0 | 7,731,200 |
| 2023/08/01 | 17,340.0 | 19,340.0 | 16,780.0 | 19,060.0 | 3,812.0 | 12,119,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ソシオネクストの取引履歴を振り返りませんか？
ソシオネクスト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。
