KabuInsight

ソネック

1768
スタンダード/建設業/SONEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,520.01,565.01,519.01,547.0+26.0+1.71%10,000
2026-03-121,530.01,543.01,498.01,521.0-9.0-0.59%9,900
2026-03-111,544.01,568.01,530.01,530.0+26.0+1.73%8,900
2026-03-101,550.01,550.01,496.01,504.0-19.0-1.25%13,400
2026-03-091,434.01,523.01,414.01,523.0-11.0-0.72%18,700
2026-03-061,504.01,534.01,470.01,534.0+30.0+1.99%12,300
2026-03-051,487.01,567.01,485.01,504.0+47.0+3.23%20,200
2026-03-041,501.01,537.01,419.01,457.0-110.0-7.02%41,800
2026-03-031,652.01,667.01,543.01,567.0-64.0-3.92%17,400
2026-03-021,640.01,679.01,631.01,631.0-53.0-3.15%7,000
2026-02-271,640.01,687.01,640.01,684.0+37.0+2.25%7,300
2026-02-261,645.01,656.01,643.01,647.0+6.0+0.37%5,800
2026-02-251,652.01,660.01,625.01,641.0-4.0-0.24%9,300
2026-02-241,649.01,653.01,620.01,645.0-15.0-0.90%12,400
2026-02-201,677.01,686.01,650.01,660.0-26.0-1.54%11,200
2026-02-191,713.01,713.01,674.01,686.0-16.0-0.94%7,000
2026-02-181,748.01,748.01,661.01,702.0-47.0-2.69%20,800
2026-02-171,687.01,750.01,628.01,749.0+62.0+3.68%20,500
2026-02-161,630.01,688.01,604.01,687.0+67.0+4.14%16,900
2026-02-131,663.01,679.01,620.01,620.0-53.0-3.17%10,600
2026-02-121,632.01,695.01,631.01,673.0+39.0+2.39%18,800
2026-02-101,691.01,739.01,625.01,634.0-65.0-3.83%46,200
2026-02-091,734.01,796.01,645.01,699.0+125.0+7.94%123,200
2026-02-061,600.01,615.01,545.01,574.0-47.0-2.90%34,300
2026-02-051,549.01,621.01,538.01,621.0+83.0+5.40%13,800
2026-02-041,515.01,545.01,497.01,538.0+38.0+2.53%13,900
2026-02-031,481.01,516.01,466.01,500.0+49.0+3.38%7,400
2026-02-021,431.01,457.01,425.01,451.0+20.0+1.40%9,600
2026-01-301,459.01,470.01,412.01,431.0-58.0-3.90%13,100
2026-01-291,502.01,502.01,478.01,489.0-13.0-0.87%3,700
2026-01-281,530.01,544.01,491.01,502.0-28.0-1.83%3,300
2026-01-271,515.01,545.01,474.01,530.00.00.00%8,300
2026-01-261,548.01,548.01,508.01,530.0-18.0-1.16%11,900
2026-01-231,600.01,619.01,490.01,548.0-37.0-2.33%20,400
2026-01-221,552.01,585.01,534.01,585.0+73.0+4.83%13,700
2026-01-211,545.01,545.01,498.01,512.0-43.0-2.77%8,500
2026-01-201,505.01,575.01,500.01,555.0+58.0+3.87%36,900
2026-01-191,450.01,500.01,450.01,497.0+47.0+3.24%17,800
2026-01-161,403.01,450.01,398.01,450.0+47.0+3.35%8,800
2026-01-151,405.01,406.01,398.01,403.0-2.0-0.14%6,700
2026-01-141,407.01,408.01,398.01,405.0+11.0+0.79%3,800
2026-01-131,404.01,419.01,394.01,394.0+14.0+1.01%4,700
2026-01-091,370.01,388.01,358.01,380.0+10.0+0.73%5,100
2026-01-081,373.01,378.01,369.01,370.0-14.0-1.01%5,800
2026-01-071,400.01,409.01,376.01,384.0-10.0-0.72%3,900
2026-01-061,366.01,397.01,360.01,394.0+28.0+2.05%3,800
2026-01-051,357.01,370.01,355.01,366.00.00.00%6,800
2025-12-301,384.01,384.01,350.01,366.0-18.0-1.30%3,100
2025-12-291,380.01,384.01,375.01,384.0+3.0+0.22%4,400
2025-12-261,408.01,408.01,377.01,381.0-19.0-1.36%4,400
2025-12-251,405.01,410.01,389.01,400.00.00.00%2,000
2025-12-241,400.01,419.01,400.01,400.0+11.0+0.79%2,800
2025-12-231,391.01,403.01,385.01,389.0+4.0+0.29%3,500
2025-12-221,373.01,393.01,373.01,385.0+6.0+0.44%3,300
2025-12-191,372.01,380.01,372.01,379.0+14.0+1.03%2,200
2025-12-181,350.01,384.01,350.01,365.0-5.0-0.36%4,900
2025-12-171,389.01,389.01,352.01,370.0-14.0-1.01%4,100
2025-12-161,376.01,400.01,376.01,384.0+8.0+0.58%4,200
2025-12-151,350.01,413.01,350.01,376.0+22.0+1.62%13,400
2025-12-121,355.01,369.01,354.01,354.0-13.0-0.95%4,900
2025-12-111,387.01,387.01,366.01,367.0-6.0-0.44%3,800
2025-12-101,370.01,374.01,350.01,373.0+3.0+0.22%7,100
2025-12-091,392.01,393.01,370.01,370.0-22.0-1.58%4,300
2025-12-081,372.01,392.01,370.01,392.0+21.0+1.53%3,500
2025-12-051,372.01,375.01,362.01,371.0-1.0-0.07%4,400
2025-12-041,379.01,386.01,366.01,372.0-6.0-0.44%4,500
2025-12-031,369.01,378.01,351.01,378.0+10.0+0.73%6,500
2025-12-021,377.01,403.01,358.01,368.0-9.0-0.65%6,200
2025-12-011,402.01,420.01,370.01,377.0-39.0-2.75%11,900
2025-11-281,456.01,463.01,411.01,416.0-40.0-2.75%9,400
2025-11-271,449.01,464.01,436.01,456.0+7.0+0.48%12,300
2025-11-261,372.01,450.01,372.01,449.0+60.0+4.32%20,800
2025-11-251,371.01,389.01,371.01,389.0+18.0+1.31%5,800
2025-11-211,315.01,389.01,311.01,371.0+30.0+2.24%15,500
2025-11-201,390.01,391.01,339.01,341.0-40.0-2.90%18,400
2025-11-191,351.01,387.01,351.01,381.0+23.0+1.69%8,100
2025-11-181,419.01,426.01,349.01,358.0-75.0-5.23%23,200
2025-11-171,355.01,435.01,351.01,433.0+81.0+5.99%28,100
2025-11-141,340.01,365.01,306.01,352.0-2.0-0.15%23,800
2025-11-131,315.01,365.01,315.01,354.0+9.0+0.67%32,400
2025-11-121,289.01,347.01,282.01,345.0+24.0+1.82%52,800
2025-11-111,366.01,396.01,308.01,321.0-39.0-2.87%191,500
2025-11-101,360.01,360.01,360.01,360.0+300.0+28.30%24,200
2025-11-071,050.01,060.01,033.01,060.0+10.0+0.95%19,000
2025-11-061,031.01,050.01,031.01,050.0+19.0+1.84%9,400
2025-11-051,021.01,031.01,000.01,031.0+7.0+0.68%12,000
2025-11-041,041.01,041.01,023.01,024.0-18.0-1.73%9,200
2025-10-311,025.01,044.01,024.01,042.0+14.0+1.36%8,300
2025-10-301,001.01,028.01,001.01,028.0+18.0+1.78%5,600
2025-10-291,030.01,030.01,000.01,010.0-31.0-2.98%16,200
2025-10-281,036.01,041.01,021.01,041.00.00.00%13,000
2025-10-271,029.01,041.01,016.01,041.0+29.0+2.87%19,400
2025-10-241,000.01,014.01,000.01,012.0+15.0+1.50%16,800
2025-10-231,006.01,006.0997.0997.0-6.0-0.60%7,100
2025-10-22998.01,009.0997.01,003.0+6.0+0.60%16,600
2025-10-21997.0997.0994.0997.0-1.0-0.10%2,100
2025-10-20993.0999.0992.0998.0+16.0+1.63%6,900
2025-10-17999.0999.0981.0982.0-12.0-1.21%6,600
2025-10-16995.0999.0992.0994.0+4.0+0.40%4,400
2025-10-15992.0992.0988.0990.0-2.0-0.20%2,700
2025-10-14985.0992.0984.0992.0+4.0+0.40%4,400
2025-10-10992.0992.0987.0988.0-3.0-0.30%5,300
2025-10-09993.0993.0990.0991.0+4.0+0.41%3,800
2025-10-08987.0992.0987.0987.0+1.0+0.10%3,300
2025-10-07987.0992.0985.0986.0+1.0+0.10%8,100
2025-10-06991.0993.0981.0985.0+9.0+0.92%6,400
2025-10-03975.0977.0974.0976.0+1.0+0.10%6,500
2025-10-02983.0983.0975.0975.0-5.0-0.51%6,500
2025-10-01984.0990.0980.0980.0-6.0-0.61%9,500
2025-09-30981.0992.0981.0986.0+4.0+0.41%4,800
2025-09-29992.0994.0982.0982.0-23.0-2.29%28,000
2025-09-261,004.01,008.01,002.01,005.0+3.0+0.30%69,800
2025-09-251,013.01,013.01,000.01,002.0-11.0-1.09%20,700
2025-09-241,011.01,014.01,008.01,013.0+2.0+0.20%17,500
2025-09-221,002.01,011.01,001.01,011.0+9.0+0.90%13,100
2025-09-19995.01,002.0992.01,002.0+3.0+0.30%7,300
2025-09-18994.0999.0993.0999.0+5.0+0.50%7,000
2025-09-171,000.01,001.0993.0994.0-5.0-0.50%7,000
2025-09-161,004.01,004.0996.0999.0-3.0-0.30%12,400
2025-09-121,003.01,014.01,002.01,002.0——6,400

直近120営業日分を表示