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
2020/08/14 260.0 267.0 260.0 267.0 713,600
2020/08/13 257.0 265.0 257.0 262.0 1,065,300
2020/08/12 253.0 258.0 250.0 255.0 1,114,600
2020/08/11 260.0 260.0 247.0 253.0 1,341,100
2020/08/07 254.0 262.0 246.0 254.0 1,451,100
2020/08/06 262.0 267.0 259.0 264.0 1,141,900
2020/08/05 261.0 262.0 258.0 261.0 518,100
2020/08/04 264.0 267.0 260.0 262.0 907,100
2020/08/03 244.0 258.0 244.0 257.0 941,900
2020/07/31 252.0 253.0 241.0 241.0 1,520,000
2020/07/30 256.0 258.0 249.0 254.0 1,265,800
2020/07/29 274.0 274.0 255.0 257.0 2,017,100
2020/07/28 274.0 282.0 272.0 274.0 868,800
2020/07/27 273.0 274.0 270.0 273.0 739,500
2020/07/22 272.0 278.0 271.0 276.0 703,200
2020/07/21 272.0 280.0 271.0 273.0 1,338,700
2020/07/20 272.0 275.0 266.0 272.0 884,900
2020/07/17 278.0 282.0 270.0 273.0 861,900
2020/07/16 283.0 286.0 275.0 276.0 877,400
2020/07/15 276.0 285.0 276.0 285.0 1,352,200
2020/07/14 276.0 279.0 273.0 276.0 1,207,000
2020/07/13 274.0 281.0 272.0 280.0 1,169,600
2020/07/10 285.0 285.0 272.0 272.0 1,440,600
2020/07/09 292.0 295.0 286.0 287.0 1,586,700
2020/07/08 283.0 287.0 279.0 284.0 905,100
2020/07/07 281.0 286.0 275.0 286.0 871,600
2020/07/06 273.0 284.0 273.0 283.0 1,202,600
2020/07/03 265.0 273.0 265.0 273.0 1,116,200
2020/07/02 275.0 277.0 260.0 260.0 1,865,000
2020/07/01 276.0 279.0 272.0 273.0 1,137,100
2020/06/30 277.0 282.0 271.0 277.0 1,061,000
2020/06/29 280.0 280.0 270.0 270.0 1,310,900
2020/06/26 280.0 282.0 278.0 282.0 948,700
2020/06/25 288.0 288.0 280.0 280.0 1,325,200
2020/06/24 295.0 296.0 290.0 291.0 800,300
2020/06/23 301.0 302.0 294.0 295.0 1,072,400
2020/06/22 304.0 304.0 294.0 299.0 1,296,700
2020/06/19 292.0 308.0 291.0 306.0 1,970,300
2020/06/18 290.0 292.0 284.0 292.0 1,446,600
2020/06/17 289.0 293.0 286.0 292.0 1,322,000
2020/06/16 286.0 292.0 284.0 289.0 2,013,400
2020/06/15 291.0 291.0 275.0 275.0 1,954,900
2020/06/12 282.0 295.0 280.0 290.0 3,072,800
2020/06/11 319.0 320.0 308.0 308.0 1,390,300
2020/06/10 322.0 325.0 318.0 320.0 1,037,700
2020/06/09 326.0 328.0 316.0 324.0 1,517,200
2020/06/08 323.0 327.0 318.0 326.0 1,901,200
2020/06/05 312.0 319.0 308.0 319.0 1,781,300
2020/06/04 328.0 328.0 312.0 314.0 2,324,200
2020/06/03 335.0 335.0 325.0 327.0 1,753,400