ソースネクスト(4344) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/22 287.0 291.0 282.0 285.0 1,204,000
2021/01/21 298.0 302.0 285.0 290.0 3,914,500
2021/01/20 274.0 293.0 271.0 287.0 4,745,300
2021/01/19 276.0 278.0 273.0 274.0 476,800
2021/01/18 277.0 278.0 272.0 275.0 566,700
2021/01/15 276.0 282.0 274.0 278.0 949,900
2021/01/14 275.0 278.0 273.0 276.0 764,800
2021/01/13 277.0 280.0 274.0 275.0 681,300
2021/01/12 283.0 283.0 278.0 278.0 648,400
2021/01/08 281.0 283.0 277.0 282.0 759,200
2021/01/07 282.0 287.0 281.0 281.0 725,000
2021/01/06 278.0 287.0 278.0 283.0 641,900
2021/01/05 270.0 281.0 270.0 281.0 803,700
2021/01/04 280.0 280.0 269.0 277.0 842,000
2020/12/30 272.0 283.0 267.0 280.0 1,262,200
2020/12/29 260.0 278.0 260.0 275.0 1,466,300
2020/12/28 264.0 266.0 256.0 259.0 1,886,600
2020/12/25 272.0 277.0 264.0 267.0 1,247,800
2020/12/24 275.0 280.0 271.0 273.0 1,042,700
2020/12/23 276.0 281.0 272.0 279.0 1,237,200
2020/12/22 285.0 285.0 273.0 274.0 1,234,400
2020/12/21 294.0 295.0 285.0 287.0 866,900
2020/12/18 297.0 299.0 290.0 290.0 841,800
2020/12/17 300.0 301.0 296.0 299.0 652,600
2020/12/16 300.0 302.0 298.0 299.0 595,800
2020/12/15 305.0 306.0 297.0 301.0 883,100
2020/12/14 302.0 307.0 302.0 305.0 604,100
2020/12/11 297.0 302.0 297.0 300.0 628,400
2020/12/10 302.0 303.0 298.0 298.0 665,000
2020/12/09 304.0 307.0 303.0 304.0 525,000
2020/12/08 305.0 308.0 302.0 306.0 549,900
2020/12/07 313.0 313.0 302.0 303.0 1,040,700
2020/12/04 317.0 318.0 312.0 315.0 658,200
2020/12/03 319.0 320.0 315.0 318.0 520,200
2020/12/02 317.0 321.0 313.0 319.0 699,700
2020/12/01 318.0 320.0 313.0 317.0 693,800
2020/11/30 322.0 324.0 313.0 313.0 932,200
2020/11/27 321.0 327.0 321.0 324.0 810,700
2020/11/26 321.0 326.0 320.0 326.0 630,900
2020/11/25 328.0 328.0 319.0 319.0 901,100
2020/11/24 324.0 330.0 323.0 327.0 1,251,900
2020/11/20 315.0 322.0 312.0 322.0 693,500
2020/11/19 324.0 325.0 313.0 315.0 992,200
2020/11/18 320.0 329.0 317.0 326.0 1,309,300
2020/11/17 324.0 328.0 315.0 318.0 1,296,800
2020/11/16 314.0 324.0 314.0 323.0 1,449,800
2020/11/13 310.0 315.0 306.0 313.0 938,200
2020/11/12 317.0 319.0 308.0 315.0 1,152,500
2020/11/11 313.0 315.0 309.0 314.0 894,200
2020/11/10 312.0 315.0 306.0 312.0 1,188,200