株探米国株

PR
SONNYSE

ソノコ・プロダクツ 週足四本値・時系列データ

51.32$
+0.50$
+0.98%
NY 06日 16:00
日本 07日 06:00
51.01$
-0.31$
-0.60%
NY 06日 18:34
日本 07日 08:34
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
51.83 (26/02/05)
38.65 (25/10/30)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 47.85 51.83 47.58 51.32 +3.32 +6.92% 4,883,788株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 48.93 49.12 47.00 48.00 -0.60 -1.23% 5,400,870株
26/01/23 48.30 48.83 47.54 48.60 -0.11 -0.23% 3,376,505株
26/01/16 47.38 49.64 46.92 48.71 +1.36 +2.87% 5,428,217株
26/01/09 45.18 47.40 44.81 47.35 +2.98 +6.72% 4,576,536株
26/01/02 43.50 44.67 43.33 44.37 +0.87 +2.00% 2,622,044株
25/12/26 42.92 43.56 42.69 43.50 +0.19 +0.44% 2,601,614株
25/12/19 42.62 43.84 42.47 43.31 +0.85 +2.00% 6,287,829株
25/12/12 41.44 42.65 40.39 42.46 +1.03 +2.49% 4,744,730株
25/12/05 42.00 42.66 40.86 41.43 -0.74 -1.75% 4,095,112株
25/11/28 40.68 42.49 40.01 42.17 +1.12 +2.73% 3,132,605株
25/11/21 40.97 41.60 39.27 41.05 +0.12 +0.29% 5,216,231株
25/11/14 40.25 42.44 39.75 40.93 +0.25 +0.61% 5,372,037株
25/11/07 40.22 41.29 39.59 40.68 +0.11 +0.27% 6,173,620株
25/10/31 40.36 40.66 38.65 40.57 +0.21 +0.52% 12,605,978株
25/10/24 40.11 43.37 40.05 40.36 +0.33 +0.82% 9,502,027株
25/10/17 40.00 40.55 39.13 40.03 +0.42 +1.06% 6,144,399株
25/10/10 43.23 43.23 39.52 39.61 -3.71 -8.56% 5,856,178株
25/10/03 44.12 44.12 41.93 43.32 -0.59 -1.34% 5,432,797株
25/09/26 46.45 46.64 43.68 43.91 -2.40 -5.18% 5,535,797株
25/09/19 48.39 49.76 46.00 46.31 -1.48 -3.10% 5,604,814株
25/09/12 46.24 47.89 45.39 47.79 +1.57 +3.40% 4,453,078株
25/09/05 46.70 47.03 44.81 46.22 -1.03 -2.18% 4,775,674株
25/08/29 47.37 47.38 46.34 47.25 -0.30 -0.63% 4,402,134株
25/08/22 46.25 48.11 45.47 47.55 +1.30 +2.81% 3,821,274株
25/08/15 45.46 46.63 44.62 46.25 +0.82 +1.80% 3,535,662株
25/08/08 44.20 46.05 44.09 45.43 +1.19 +2.69% 3,317,842株
25/08/01 48.17 48.27 43.87 44.24 -4.09 -8.46% 7,159,767株
25/07/25 46.00 50.09 45.73 48.33 +2.46 +5.36% 7,165,414株
25/07/18 46.09 46.46 45.10 45.87 -0.40 -0.86% 3,579,501株
25/07/11 46.47 47.76 46.02 46.27 -0.24 -0.52% 4,123,883株