ソノ・グループの株価時系列・推移
- 52週高値
- 10.54（2026/5/4）
- 52週安値
- 1.05（2026/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 1.13 | 1.17 | 1.09 | 1.12 | 137,075 | 1.12 |
| 2026/9/23 | 1.28 | 1.28 | 1.12 | 1.17 | 268,580 | 1.17 |
| 2026/9/22 | 1.23 | 1.39 | 1.23 | 1.27 | 640,862 | 1.27 |
| 2026/9/21 | 1.43 | 1.47 | 1.18 | 1.31 | 945,881 | 1.31 |
| 2026/9/18 | 2.41 | 2.73 | 1.47 | 1.51 | 37,045,231 | 1.51 |
| 2026/9/17 | 1.67 | 1.67 | 1.41 | 1.46 | 4,993,693 | 1.46 |
| 2026/9/16 | 1.80 | 1.86 | 1.63 | 1.69 | 61,641 | 1.69 |
| 2026/9/15 | 2.09 | 2.14 | 1.75 | 1.76 | 128,640 | 1.76 |
| 2026/9/14 | 2.02 | 2.13 | 1.91 | 2.01 | 50,034 | 2.01 |
| 2026/9/11 | 2.00 | 2.20 | 1.88 | 2.11 | 64,058 | 2.11 |
| 2026/9/10 | 2.21 | 2.21 | 1.83 | 1.97 | 98,836 | 1.97 |
| 2026/9/9 | 3.05 | 3.15 | 2.20 | 2.31 | 234,451 | 2.31 |
| 2026/9/8 | 3.10 | 3.31 | 2.76 | 3.07 | 103,934 | 3.07 |
| 2026/9/4 | 3.53 | 3.73 | 3.10 | 3.10 | 167,981 | 3.10 |
| 2026/9/3 | 4.31 | 4.48 | 3.28 | 3.50 | 305,606 | 3.50 |
| 2026/9/2 | 4.45 | 5.40 | 3.75 | 4.80 | 2,301,251 | 4.80 |
| 2026/9/1 | 3.75 | 4.99 | 3.67 | 4.76 | 34,414,649 | 4.76 |
| 2026/8/31 | 2.70 | 2.74 | 2.62 | 2.68 | 7,502,864 | 2.68 |
| 2026/8/28 | 2.75 | 2.92 | 2.67 | 2.67 | 111,392 | 2.67 |
| 2026/8/27 | 2.65 | 2.88 | 2.64 | 2.72 | 11,039 | 2.72 |
1〜20/240件
