(株)ソシオネクストの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,388（26/01/23）
- 年初来安値
- 1,678（26/03/09）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/15 | 1,866.5 | 1,869 | 1,825 | 1,841.5 | 5,341,100 | 1,841.5 | 48.28 | 2.50 |
| 2026/4/14 | 1,827 | 1,875 | 1,813 | 1,830 | 4,728,400 | 1,830 | 47.98 | 2.49 |
| 2026/4/13 | 1,788 | 1,814 | 1,764.5 | 1,778.5 | 3,260,000 | 1,778.5 | 46.63 | 2.42 |
| 2026/4/10 | 1,828.5 | 1,835 | 1,785 | 1,801 | 4,768,200 | 1,801 | 47.22 | 2.45 |
| 2026/4/9 | 1,910 | 1,910 | 1,811 | 1,830 | 6,738,500 | 1,830 | 47.98 | 2.49 |
| 2026/4/8 | 1,944.5 | 1,957 | 1,906 | 1,931 | 5,808,000 | 1,931 | 50.63 | 2.63 |
| 2026/4/7 | 1,881.5 | 1,920 | 1,861 | 1,868.5 | 4,198,400 | 1,868.5 | 48.99 | 2.54 |
| 2026/4/6 | 1,874 | 1,905 | 1,860.5 | 1,866.5 | 3,747,100 | 1,866.5 | 48.94 | 2.54 |
| 2026/4/3 | 1,905 | 1,912 | 1,848.5 | 1,863.5 | 5,230,500 | 1,863.5 | 48.86 | 2.53 |
| 2026/4/2 | 2,002.5 | 2,003 | 1,856.5 | 1,876.5 | 8,210,700 | 1,876.5 | 49.20 | 2.55 |
| 2026/4/1 | 1,951 | 2,044 | 1,926.5 | 1,992.5 | 8,387,100 | 1,992.5 | ||
| 2026/3/31 | 1,878 | 1,953 | 1,858 | 1,869 | 5,798,400 | 1,869 | ||
| 2026/3/30 | 1,899 | 1,920 | 1,851.5 | 1,907.5 | 7,581,800 | 1,907.5 | ||
| 2026/3/27 | 1,987 | 2,061.5 | 1,936.5 | 2,037 | 9,862,500 | 2,037 | ||
| 2026/3/26 | 1,869 | 2,095 | 1,866 | 1,987 | 17,225,200 | 1,987 | ||
| 2026/3/25 | 1,814 | 1,924.5 | 1,808.5 | 1,866 | 6,120,400 | 1,866 | ||
| 2026/3/24 | 1,790 | 1,806.5 | 1,756 | 1,795 | 3,503,400 | 1,795 | ||
| 2026/3/23 | 1,700 | 1,772.5 | 1,695.5 | 1,745 | 4,944,200 | 1,745 | ||
| 2026/3/19 | 1,776.5 | 1,781.5 | 1,733 | 1,733 | 3,602,000 | 1,733 | ||
| 2026/3/18 | 1,782 | 1,811.5 | 1,762.5 | 1,811.5 | 3,291,200 | 1,811.5 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/245件
