ソケッツ
3634スタンダード/情報･通信業/Sockets Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 820.0 | 880.0 | 812.0 | 820.0 | -8.0 | -0.97% | 45,700 |
| 2026-03-12 | 822.0 | 828.0 | 821.0 | 828.0 | -1.0 | -0.12% | 1,700 |
| 2026-03-11 | 825.0 | 833.0 | 825.0 | 829.0 | +4.0 | +0.48% | 1,800 |
| 2026-03-10 | 843.0 | 843.0 | 823.0 | 825.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-09 | 840.0 | 848.0 | 820.0 | 825.0 | -20.0 | -2.37% | 5,500 |
| 2026-03-06 | 850.0 | 856.0 | 842.0 | 845.0 | +3.0 | +0.36% | 2,300 |
| 2026-03-05 | 845.0 | 856.0 | 837.0 | 842.0 | +12.0 | +1.45% | 3,400 |
| 2026-03-04 | 854.0 | 854.0 | 812.0 | 830.0 | -30.0 | -3.49% | 9,500 |
| 2026-03-03 | 878.0 | 878.0 | 860.0 | 860.0 | -5.0 | -0.58% | 3,800 |
| 2026-03-02 | 870.0 | 877.0 | 865.0 | 865.0 | -7.0 | -0.80% | 3,900 |
| 2026-02-27 | 880.0 | 880.0 | 869.0 | 872.0 | -8.0 | -0.91% | 3,900 |
| 2026-02-26 | 876.0 | 880.0 | 857.0 | 880.0 | +25.0 | +2.92% | 9,200 |
| 2026-02-25 | 859.0 | 874.0 | 854.0 | 855.0 | -3.0 | -0.35% | 3,900 |
| 2026-02-24 | 874.0 | 874.0 | 858.0 | 858.0 | -16.0 | -1.83% | 6,100 |
| 2026-02-20 | 889.0 | 889.0 | 855.0 | 874.0 | -22.0 | -2.46% | 10,700 |
| 2026-02-19 | 882.0 | 896.0 | 881.0 | 896.0 | +3.0 | +0.34% | 5,600 |
| 2026-02-18 | 910.0 | 910.0 | 876.0 | 893.0 | -24.0 | -2.62% | 23,000 |
| 2026-02-17 | 960.0 | 979.0 | 915.0 | 917.0 | +2.0 | +0.22% | 32,600 |
| 2026-02-16 | 938.0 | 948.0 | 872.0 | 915.0 | -98.0 | -9.67% | 115,900 |
| 2026-02-13 | 878.0 | 1,013.0 | 878.0 | 1,013.0 | +150.0 | +17.38% | 120,100 |
| 2026-02-12 | 875.0 | 898.0 | 850.0 | 863.0 | +3.0 | +0.35% | 54,600 |
| 2026-02-10 | 868.0 | 908.0 | 835.0 | 860.0 | -68.0 | -7.33% | 156,200 |
| 2026-02-09 | 928.0 | 928.0 | 898.0 | 928.0 | +150.0 | +19.28% | 98,700 |
| 2026-02-06 | 688.0 | 778.0 | 688.0 | 778.0 | +100.0 | +14.75% | 83,600 |
| 2026-02-05 | 705.0 | 768.0 | 671.0 | 678.0 | -20.0 | -2.87% | 42,700 |
| 2026-02-04 | 693.0 | 733.0 | 691.0 | 698.0 | +2.0 | +0.29% | 5,900 |
| 2026-02-03 | 683.0 | 696.0 | 683.0 | 696.0 | +23.0 | +3.42% | 2,700 |
| 2026-02-02 | 657.0 | 673.0 | 657.0 | 673.0 | +18.0 | +2.75% | 3,000 |
| 2026-01-30 | 640.0 | 655.0 | 640.0 | 655.0 | +12.0 | +1.87% | 3,800 |
| 2026-01-29 | 650.0 | 650.0 | 643.0 | 643.0 | +5.0 | +0.78% | 2,500 |
| 2026-01-28 | 638.0 | 638.0 | 638.0 | 638.0 | 0.0 | 0.00% | 300 |
| 2026-01-27 | 638.0 | 638.0 | 638.0 | 638.0 | -4.0 | -0.62% | 100 |
| 2026-01-26 | 641.0 | 645.0 | 640.0 | 642.0 | -2.0 | -0.31% | 1,600 |
| 2026-01-23 | 651.0 | 651.0 | 643.0 | 644.0 | +1.0 | +0.16% | 3,200 |
| 2026-01-22 | 636.0 | 649.0 | 635.0 | 643.0 | +13.0 | +2.06% | 2,400 |
| 2026-01-21 | 644.0 | 644.0 | 628.0 | 630.0 | -15.0 | -2.33% | 8,200 |
| 2026-01-20 | 644.0 | 650.0 | 644.0 | 645.0 | +2.0 | +0.31% | 1,100 |
| 2026-01-19 | 658.0 | 662.0 | 643.0 | 643.0 | -5.0 | -0.77% | 900 |
| 2026-01-16 | 654.0 | 654.0 | 643.0 | 648.0 | -6.0 | -0.92% | 1,400 |
| 2026-01-15 | 653.0 | 655.0 | 653.0 | 654.0 | -4.0 | -0.61% | 500 |
| 2026-01-14 | 656.0 | 658.0 | 650.0 | 658.0 | -8.0 | -1.20% | 2,900 |
| 2026-01-13 | 662.0 | 666.0 | 656.0 | 666.0 | +4.0 | +0.60% | 12,400 |
| 2026-01-09 | 668.0 | 671.0 | 662.0 | 662.0 | -6.0 | -0.90% | 1,200 |
| 2026-01-08 | 665.0 | 668.0 | 659.0 | 668.0 | -2.0 | -0.30% | 14,000 |
| 2026-01-07 | 654.0 | 686.0 | 650.0 | 670.0 | +21.0 | +3.24% | 17,700 |
| 2026-01-06 | 693.0 | 693.0 | 642.0 | 649.0 | -43.0 | -6.21% | 57,200 |
| 2026-01-05 | 692.0 | 700.0 | 692.0 | 692.0 | 0.0 | 0.00% | 4,700 |
| 2025-12-30 | 692.0 | 693.0 | 692.0 | 692.0 | +2.0 | +0.29% | 300 |
| 2025-12-29 | 690.0 | 690.0 | 690.0 | 690.0 | -5.0 | -0.72% | 300 |
| 2025-12-26 | 705.0 | 706.0 | 693.0 | 695.0 | -10.0 | -1.42% | 7,300 |
| 2025-12-25 | 720.0 | 720.0 | 695.0 | 705.0 | -13.0 | -1.81% | 3,700 |
| 2025-12-24 | 718.0 | 718.0 | 713.0 | 718.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-23 | 718.0 | 718.0 | 718.0 | 718.0 | -2.0 | -0.28% | 100 |
| 2025-12-22 | 722.0 | 722.0 | 720.0 | 720.0 | +8.0 | +1.12% | 1,300 |
| 2025-12-19 | 717.0 | 717.0 | 708.0 | 712.0 | -6.0 | -0.84% | 1,500 |
| 2025-12-18 | 718.0 | 718.0 | 718.0 | 718.0 | -3.0 | -0.42% | 300 |
| 2025-12-17 | 738.0 | 738.0 | 721.0 | 721.0 | +13.0 | +1.84% | 700 |
| 2025-12-16 | 711.0 | 711.0 | 708.0 | 708.0 | -18.0 | -2.48% | 500 |
| 2025-12-15 | 733.0 | 739.0 | 726.0 | 726.0 | -22.0 | -2.94% | 600 |
| 2025-12-12 | 728.0 | 754.0 | 728.0 | 748.0 | +35.0 | +4.91% | 1,100 |
| 2025-12-11 | 723.0 | 723.0 | 710.0 | 713.0 | -10.0 | -1.38% | 2,400 |
| 2025-12-10 | 724.0 | 729.0 | 715.0 | 723.0 | -3.0 | -0.41% | 3,800 |
| 2025-12-09 | 745.0 | 745.0 | 724.0 | 726.0 | -34.0 | -4.47% | 1,900 |
| 2025-12-08 | 760.0 | 760.0 | 760.0 | 760.0 | +14.0 | +1.88% | 200 |
| 2025-12-05 | 732.0 | 748.0 | 730.0 | 746.0 | +6.0 | +0.81% | 3,900 |
| 2025-12-04 | 730.0 | 747.0 | 730.0 | 740.0 | -5.0 | -0.67% | 1,300 |
| 2025-12-03 | 768.0 | 768.0 | 732.0 | 745.0 | -2.0 | -0.27% | 11,700 |
| 2025-12-02 | 695.0 | 785.0 | 693.0 | 747.0 | +62.0 | +9.05% | 69,800 |
| 2025-12-01 | 691.0 | 691.0 | 685.0 | 685.0 | -6.0 | -0.87% | 400 |
| 2025-11-28 | 696.0 | 706.0 | 691.0 | 691.0 | -10.0 | -1.43% | 400 |
| 2025-11-27 | 720.0 | 720.0 | 701.0 | 701.0 | -6.0 | -0.85% | 500 |
| 2025-11-26 | 707.0 | 707.0 | 707.0 | 707.0 | +2.0 | +0.28% | 100 |
| 2025-11-25 | 705.0 | 705.0 | 705.0 | 705.0 | +10.0 | +1.44% | 1,000 |
| 2025-11-21 | 692.0 | 695.0 | 692.0 | 695.0 | +6.0 | +0.87% | 700 |
| 2025-11-20 | 686.0 | 697.0 | 686.0 | 689.0 | +7.0 | +1.03% | 1,200 |
| 2025-11-19 | 683.0 | 703.0 | 682.0 | 682.0 | -1.0 | -0.15% | 1,300 |
| 2025-11-18 | 701.0 | 701.0 | 683.0 | 683.0 | -21.0 | -2.98% | 2,000 |
| 2025-11-17 | 724.0 | 724.0 | 704.0 | 704.0 | -20.0 | -2.76% | 4,000 |
| 2025-11-14 | 676.0 | 724.0 | 676.0 | 724.0 | +28.0 | +4.02% | 7,500 |
| 2025-11-13 | 706.0 | 706.0 | 696.0 | 696.0 | -10.0 | -1.42% | 4,300 |
| 2025-11-12 | 703.0 | 706.0 | 695.0 | 706.0 | +3.0 | +0.43% | 1,800 |
| 2025-11-11 | 663.0 | 703.0 | 651.0 | 703.0 | +30.0 | +4.46% | 5,200 |
| 2025-11-10 | 720.0 | 720.0 | 663.0 | 673.0 | -37.0 | -5.21% | 10,800 |
| 2025-11-07 | 732.0 | 732.0 | 698.0 | 710.0 | +8.0 | +1.14% | 21,400 |
| 2025-11-06 | 720.0 | 818.0 | 696.0 | 702.0 | -11.0 | -1.54% | 103,800 |
| 2025-11-05 | 699.0 | 713.0 | 699.0 | 713.0 | +21.0 | +3.03% | 1,000 |
| 2025-11-04 | 682.0 | 692.0 | 662.0 | 692.0 | +20.0 | +2.98% | 2,200 |
| 2025-10-31 | 671.0 | 672.0 | 671.0 | 672.0 | -6.0 | -0.88% | 1,300 |
| 2025-10-30 | 670.0 | 678.0 | 658.0 | 678.0 | +5.0 | +0.74% | 4,100 |
| 2025-10-29 | 668.0 | 673.0 | 668.0 | 673.0 | +5.0 | +0.75% | 900 |
| 2025-10-28 | 675.0 | 675.0 | 663.0 | 668.0 | -9.0 | -1.33% | 2,000 |
| 2025-10-27 | 681.0 | 690.0 | 675.0 | 677.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-24 | 678.0 | 678.0 | 677.0 | 677.0 | -1.0 | -0.15% | 600 |
| 2025-10-23 | 679.0 | 679.0 | 670.0 | 678.0 | +4.0 | +0.59% | 1,200 |
| 2025-10-22 | 674.0 | 674.0 | 674.0 | 674.0 | +1.0 | +0.15% | 400 |
| 2025-10-21 | 669.0 | 673.0 | 667.0 | 673.0 | +4.0 | +0.60% | 1,000 |
| 2025-10-20 | 679.0 | 681.0 | 668.0 | 669.0 | -20.0 | -2.90% | 2,300 |
| 2025-10-17 | 689.0 | 689.0 | 689.0 | 689.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 684.0 | 689.0 | 684.0 | 689.0 | +5.0 | +0.73% | 3,200 |
| 2025-10-15 | 676.0 | 684.0 | 672.0 | 684.0 | +8.0 | +1.18% | 2,800 |
| 2025-10-14 | 708.0 | 709.0 | 676.0 | 676.0 | -34.0 | -4.79% | 11,700 |
| 2025-10-10 | 727.0 | 728.0 | 710.0 | 710.0 | -16.0 | -2.20% | 5,900 |
| 2025-10-09 | 730.0 | 730.0 | 726.0 | 726.0 | -13.0 | -1.76% | 1,300 |
| 2025-10-08 | 742.0 | 748.0 | 739.0 | 739.0 | -5.0 | -0.67% | 1,800 |
| 2025-10-07 | 740.0 | 757.0 | 737.0 | 744.0 | +5.0 | +0.68% | 2,000 |
| 2025-10-06 | 750.0 | 778.0 | 728.0 | 739.0 | -9.0 | -1.20% | 8,800 |
| 2025-10-03 | 730.0 | 774.0 | 730.0 | 748.0 | +32.0 | +4.47% | 5,800 |
| 2025-10-02 | 716.0 | 716.0 | 716.0 | 716.0 | +1.0 | +0.14% | 300 |
| 2025-10-01 | 721.0 | 736.0 | 715.0 | 715.0 | -6.0 | -0.83% | 1,000 |
| 2025-09-30 | 720.0 | 721.0 | 720.0 | 721.0 | +1.0 | +0.14% | 200 |
| 2025-09-29 | 735.0 | 735.0 | 720.0 | 720.0 | -30.0 | -4.00% | 2,500 |
| 2025-09-26 | 767.0 | 767.0 | 750.0 | 750.0 | -32.0 | -4.09% | 2,000 |
| 2025-09-25 | 798.0 | 798.0 | 782.0 | 782.0 | -16.0 | -2.01% | 3,100 |
| 2025-09-24 | 760.0 | 798.0 | 755.0 | 798.0 | +42.0 | +5.56% | 9,000 |
| 2025-09-22 | 743.0 | 761.0 | 743.0 | 756.0 | +14.0 | +1.89% | 3,300 |
| 2025-09-19 | 725.0 | 742.0 | 725.0 | 742.0 | +32.0 | +4.51% | 2,500 |
| 2025-09-18 | 713.0 | 725.0 | 710.0 | 710.0 | 0.0 | 0.00% | 800 |
| 2025-09-17 | 710.0 | 710.0 | 710.0 | 710.0 | -1.0 | -0.14% | 200 |
| 2025-09-16 | 722.0 | 722.0 | 708.0 | 711.0 | -11.0 | -1.52% | 500 |
| 2025-09-12 | 717.0 | 735.0 | 717.0 | 722.0 | — | — | 900 |
直近120営業日分を表示