2,689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) |
|---|---|---|---|---|---|---|
| 2023/06/09 | 18,430.0 | 19,990.0 | 18,310.0 | 19,990.0 | 3,998.0 | 4,777,300 |
| 2023/06/08 | 17,780.0 | 18,360.0 | 17,580.0 | 17,870.0 | 3,574.0 | 2,870,300 |
| 2023/06/07 | 19,050.0 | 19,090.0 | 17,800.0 | 18,090.0 | 3,618.0 | 3,494,700 |
| 2023/06/06 | 18,670.0 | 19,270.0 | 18,420.0 | 18,900.0 | 3,780.0 | 3,867,500 |
| 2023/06/05 | 18,000.0 | 18,980.0 | 17,750.0 | 18,730.0 | 3,746.0 | 3,947,200 |
| 2023/06/02 | 18,500.0 | 18,710.0 | 17,520.0 | 17,720.0 | 3,544.0 | 4,667,500 |
| 2023/06/01 | 16,360.0 | 18,340.0 | 16,310.0 | 18,190.0 | 3,638.0 | 5,499,200 |
| 2023/05/31 | 16,920.0 | 17,600.0 | 16,020.0 | 16,760.0 | 3,352.0 | 7,400,600 |
| 2023/05/30 | 15,500.0 | 17,120.0 | 15,280.0 | 17,080.0 | 3,416.0 | 3,326,200 |
| 2023/05/29 | 15,380.0 | 16,120.0 | 15,360.0 | 15,550.0 | 3,110.0 | 2,690,600 |
| 2023/05/26 | 14,900.0 | 15,040.0 | 14,580.0 | 14,640.0 | 2,928.0 | 1,875,900 |
| 2023/05/25 | 14,310.0 | 14,680.0 | 14,250.0 | 14,530.0 | 2,906.0 | 2,290,500 |
| 2023/05/24 | 12,980.0 | 14,100.0 | 12,930.0 | 13,900.0 | 2,780.0 | 2,596,000 |
| 2023/05/23 | 13,490.0 | 13,530.0 | 13,120.0 | 13,160.0 | 2,632.0 | 1,800,300 |
| 2023/05/22 | 12,630.0 | 13,280.0 | 12,570.0 | 13,260.0 | 2,652.0 | 1,462,100 |
| 2023/05/19 | 12,680.0 | 12,700.0 | 12,400.0 | 12,630.0 | 2,526.0 | 1,060,900 |
| 2023/05/18 | 12,470.0 | 12,690.0 | 12,160.0 | 12,500.0 | 2,500.0 | 1,746,400 |
| 2023/05/17 | 11,740.0 | 12,320.0 | 11,710.0 | 12,090.0 | 2,418.0 | 1,615,600 |
| 2023/05/16 | 11,990.0 | 12,130.0 | 11,860.0 | 12,040.0 | 2,408.0 | 981,100 |
| 2023/05/15 | 11,540.0 | 11,820.0 | 11,470.0 | 11,810.0 | 2,362.0 | 716,100 |
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。
