| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/15 | 8,610.0 | 8,740.0 | 8,390.0 | 8,440.0 | 1,688.0 | 857,600 |
| 2023/02/14 | 8,500.0 | 8,620.0 | 8,400.0 | 8,430.0 | 1,686.0 | 635,600 |
| 2023/02/13 | 8,390.0 | 8,530.0 | 8,320.0 | 8,380.0 | 1,676.0 | 639,100 |
| 2023/02/10 | 8,860.0 | 8,880.0 | 8,390.0 | 8,450.0 | 1,690.0 | 1,420,600 |
| 2023/02/09 | 8,730.0 | 8,820.0 | 8,570.0 | 8,780.0 | 1,756.0 | 1,230,900 |
| 2023/02/08 | 8,500.0 | 8,880.0 | 8,450.0 | 8,860.0 | 1,772.0 | 1,728,600 |
| 2023/02/07 | 8,180.0 | 8,520.0 | 8,120.0 | 8,330.0 | 1,666.0 | 898,700 |
| 2023/02/06 | 8,350.0 | 8,480.0 | 8,180.0 | 8,260.0 | 1,652.0 | 1,101,000 |
| 2023/02/03 | 8,530.0 | 8,530.0 | 8,280.0 | 8,420.0 | 1,684.0 | 914,300 |
| 2023/02/02 | 8,730.0 | 8,760.0 | 8,380.0 | 8,510.0 | 1,702.0 | 1,297,700 |
| 2023/02/01 | 8,420.0 | 8,640.0 | 8,420.0 | 8,570.0 | 1,714.0 | 1,642,700 |
| 2023/01/31 | 7,990.0 | 8,490.0 | 7,700.0 | 8,300.0 | 1,660.0 | 3,731,200 |
| 2023/01/30 | 7,730.0 | 7,920.0 | 7,680.0 | 7,900.0 | 1,580.0 | 1,495,300 |
| 2023/01/27 | 7,920.0 | 7,960.0 | 7,670.0 | 7,720.0 | 1,544.0 | 1,168,900 |
| 2023/01/26 | 8,010.0 | 8,100.0 | 7,780.0 | 7,870.0 | 1,574.0 | 1,595,900 |
| 2023/01/25 | 7,450.0 | 8,020.0 | 7,380.0 | 7,940.0 | 1,588.0 | 1,935,000 |
| 2023/01/24 | 7,600.0 | 7,760.0 | 7,520.0 | 7,530.0 | 1,506.0 | 1,450,300 |
| 2023/01/23 | 7,550.0 | 7,640.0 | 7,410.0 | 7,510.0 | 1,502.0 | 1,280,800 |
| 2023/01/20 | 7,240.0 | 7,470.0 | 7,130.0 | 7,450.0 | 1,490.0 | 1,530,300 |
| 2023/01/19 | 7,030.0 | 7,260.0 | 6,970.0 | 7,220.0 | 1,444.0 | 1,465,200 |
おすすめ条件でスクリーニング
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。
ソシオネクストの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /