ソースネクスト
4344プライム/情報･通信業/SOURCENEXT 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 121.0 | 124.0 | 121.0 | 123.0 | 0.0 | 0.00% | 727,500 |
| 2026-03-12 | 124.0 | 125.0 | 122.0 | 123.0 | -2.0 | -1.60% | 630,000 |
| 2026-03-11 | 125.0 | 126.0 | 124.0 | 125.0 | -1.0 | -0.79% | 785,600 |
| 2026-03-10 | 123.0 | 126.0 | 121.0 | 126.0 | +3.0 | +2.44% | 902,800 |
| 2026-03-09 | 121.0 | 123.0 | 120.0 | 123.0 | -2.0 | -1.60% | 1,088,000 |
| 2026-03-06 | 122.0 | 126.0 | 122.0 | 125.0 | 0.0 | 0.00% | 942,100 |
| 2026-03-05 | 126.0 | 128.0 | 123.0 | 125.0 | +3.0 | +2.46% | 1,466,400 |
| 2026-03-04 | 123.0 | 124.0 | 119.0 | 122.0 | -2.0 | -1.61% | 2,201,800 |
| 2026-03-03 | 127.0 | 127.0 | 124.0 | 124.0 | -3.0 | -2.36% | 1,455,000 |
| 2026-03-02 | 129.0 | 130.0 | 126.0 | 127.0 | -4.0 | -3.05% | 1,009,000 |
| 2026-02-27 | 130.0 | 133.0 | 129.0 | 131.0 | +2.0 | +1.55% | 1,119,400 |
| 2026-02-26 | 125.0 | 131.0 | 125.0 | 129.0 | +4.0 | +3.20% | 1,255,700 |
| 2026-02-25 | 128.0 | 131.0 | 124.0 | 125.0 | -2.0 | -1.57% | 1,662,400 |
| 2026-02-24 | 132.0 | 132.0 | 126.0 | 127.0 | -4.0 | -3.05% | 1,376,900 |
| 2026-02-20 | 135.0 | 135.0 | 129.0 | 131.0 | -4.0 | -2.96% | 2,026,400 |
| 2026-02-19 | 129.0 | 136.0 | 127.0 | 135.0 | +9.0 | +7.14% | 3,249,400 |
| 2026-02-18 | 126.0 | 129.0 | 124.0 | 126.0 | +1.0 | +0.80% | 3,094,500 |
| 2026-02-17 | 130.0 | 130.0 | 122.0 | 125.0 | -6.0 | -4.58% | 3,361,500 |
| 2026-02-16 | 134.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 1,014,500 |
| 2026-02-13 | 138.0 | 138.0 | 131.0 | 133.0 | -13.0 | -8.90% | 3,304,600 |
| 2026-02-12 | 152.0 | 152.0 | 145.0 | 146.0 | -4.0 | -2.67% | 1,695,400 |
| 2026-02-10 | 150.0 | 155.0 | 149.0 | 150.0 | +3.0 | +2.04% | 2,091,800 |
| 2026-02-09 | 149.0 | 149.0 | 145.0 | 147.0 | +1.0 | +0.68% | 916,800 |
| 2026-02-06 | 146.0 | 147.0 | 143.0 | 146.0 | -1.0 | -0.68% | 834,300 |
| 2026-02-05 | 145.0 | 150.0 | 145.0 | 147.0 | +3.0 | +2.08% | 1,274,000 |
| 2026-02-04 | 144.0 | 147.0 | 143.0 | 144.0 | 0.0 | 0.00% | 1,436,300 |
| 2026-02-03 | 145.0 | 145.0 | 143.0 | 144.0 | -1.0 | -0.69% | 671,000 |
| 2026-02-02 | 145.0 | 148.0 | 144.0 | 145.0 | +1.0 | +0.69% | 826,600 |
| 2026-01-30 | 147.0 | 148.0 | 142.0 | 144.0 | -4.0 | -2.70% | 1,469,500 |
| 2026-01-29 | 142.0 | 150.0 | 138.0 | 148.0 | +9.0 | +6.47% | 4,350,900 |
| 2026-01-28 | 137.0 | 153.0 | 137.0 | 139.0 | 0.0 | 0.00% | 5,314,300 |
| 2026-01-27 | 138.0 | 140.0 | 136.0 | 139.0 | 0.0 | 0.00% | 1,132,100 |
| 2026-01-26 | 141.0 | 142.0 | 138.0 | 139.0 | -5.0 | -3.47% | 2,124,800 |
| 2026-01-23 | 141.0 | 145.0 | 140.0 | 144.0 | +3.0 | +2.13% | 1,392,000 |
| 2026-01-22 | 142.0 | 142.0 | 140.0 | 141.0 | -1.0 | -0.70% | 1,527,100 |
| 2026-01-21 | 144.0 | 144.0 | 142.0 | 142.0 | -4.0 | -2.74% | 1,065,100 |
| 2026-01-20 | 146.0 | 147.0 | 145.0 | 146.0 | -1.0 | -0.68% | 488,200 |
| 2026-01-19 | 148.0 | 148.0 | 146.0 | 147.0 | -2.0 | -1.34% | 742,900 |
| 2026-01-16 | 150.0 | 151.0 | 148.0 | 149.0 | -2.0 | -1.32% | 1,062,200 |
| 2026-01-15 | 145.0 | 151.0 | 144.0 | 151.0 | +6.0 | +4.14% | 1,475,300 |
| 2026-01-14 | 144.0 | 146.0 | 142.0 | 145.0 | +1.0 | +0.69% | 1,011,100 |
| 2026-01-13 | 146.0 | 146.0 | 143.0 | 144.0 | 0.0 | 0.00% | 1,301,900 |
| 2026-01-09 | 146.0 | 147.0 | 143.0 | 144.0 | -3.0 | -2.04% | 2,103,400 |
| 2026-01-08 | 148.0 | 149.0 | 147.0 | 147.0 | -1.0 | -0.68% | 720,200 |
| 2026-01-07 | 148.0 | 149.0 | 147.0 | 148.0 | +1.0 | +0.68% | 747,300 |
| 2026-01-06 | 150.0 | 151.0 | 147.0 | 147.0 | -2.0 | -1.34% | 1,524,000 |
| 2026-01-05 | 153.0 | 154.0 | 148.0 | 149.0 | -4.0 | -2.61% | 1,355,900 |
| 2025-12-30 | 155.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 641,900 |
| 2025-12-29 | 154.0 | 156.0 | 153.0 | 154.0 | -1.0 | -0.65% | 1,045,800 |
| 2025-12-26 | 156.0 | 157.0 | 153.0 | 155.0 | 0.0 | 0.00% | 1,246,300 |
| 2025-12-25 | 154.0 | 157.0 | 154.0 | 155.0 | +1.0 | +0.65% | 872,100 |
| 2025-12-24 | 156.0 | 157.0 | 153.0 | 154.0 | -2.0 | -1.28% | 916,100 |
| 2025-12-23 | 153.0 | 157.0 | 153.0 | 156.0 | +4.0 | +2.63% | 1,060,800 |
| 2025-12-22 | 155.0 | 156.0 | 149.0 | 152.0 | -3.0 | -1.94% | 2,021,700 |
| 2025-12-19 | 155.0 | 156.0 | 153.0 | 155.0 | 0.0 | 0.00% | 551,100 |
| 2025-12-18 | 153.0 | 155.0 | 152.0 | 155.0 | +4.0 | +2.65% | 751,200 |
| 2025-12-17 | 152.0 | 153.0 | 150.0 | 151.0 | -1.0 | -0.66% | 983,600 |
| 2025-12-16 | 154.0 | 154.0 | 151.0 | 152.0 | -2.0 | -1.30% | 1,458,200 |
| 2025-12-15 | 158.0 | 159.0 | 154.0 | 154.0 | -4.0 | -2.53% | 1,415,600 |
| 2025-12-12 | 157.0 | 159.0 | 156.0 | 158.0 | +2.0 | +1.28% | 929,500 |
| 2025-12-11 | 159.0 | 160.0 | 156.0 | 156.0 | -3.0 | -1.89% | 1,234,300 |
| 2025-12-10 | 159.0 | 161.0 | 159.0 | 159.0 | +1.0 | +0.63% | 1,258,600 |
| 2025-12-09 | 164.0 | 165.0 | 158.0 | 158.0 | -5.0 | -3.07% | 1,150,700 |
| 2025-12-08 | 166.0 | 168.0 | 163.0 | 163.0 | -5.0 | -2.98% | 813,100 |
| 2025-12-05 | 164.0 | 169.0 | 163.0 | 168.0 | +4.0 | +2.44% | 888,300 |
| 2025-12-04 | 164.0 | 169.0 | 163.0 | 164.0 | +1.0 | +0.61% | 796,500 |
| 2025-12-03 | 166.0 | 167.0 | 161.0 | 163.0 | -2.0 | -1.21% | 800,100 |
| 2025-12-02 | 169.0 | 169.0 | 165.0 | 165.0 | -4.0 | -2.37% | 535,400 |
| 2025-12-01 | 169.0 | 170.0 | 167.0 | 169.0 | 0.0 | 0.00% | 486,200 |
| 2025-11-28 | 171.0 | 172.0 | 168.0 | 169.0 | -1.0 | -0.59% | 598,500 |
| 2025-11-27 | 168.0 | 170.0 | 167.0 | 170.0 | 0.0 | 0.00% | 1,020,900 |
| 2025-11-26 | 169.0 | 173.0 | 167.0 | 170.0 | +1.0 | +0.59% | 1,073,800 |
| 2025-11-25 | 169.0 | 172.0 | 167.0 | 169.0 | +1.0 | +0.60% | 1,122,300 |
| 2025-11-21 | 166.0 | 168.0 | 164.0 | 168.0 | +1.0 | +0.60% | 851,300 |
| 2025-11-20 | 160.0 | 167.0 | 160.0 | 167.0 | +9.0 | +5.70% | 1,525,300 |
| 2025-11-19 | 158.0 | 160.0 | 157.0 | 158.0 | 0.0 | 0.00% | 875,500 |
| 2025-11-18 | 155.0 | 160.0 | 154.0 | 158.0 | +3.0 | +1.94% | 1,292,100 |
| 2025-11-17 | 161.0 | 161.0 | 155.0 | 155.0 | -6.0 | -3.73% | 2,334,000 |
| 2025-11-14 | 169.0 | 170.0 | 161.0 | 161.0 | -5.0 | -3.01% | 1,527,000 |
| 2025-11-13 | 171.0 | 173.0 | 165.0 | 166.0 | 0.0 | 0.00% | 1,907,700 |
| 2025-11-12 | 162.0 | 167.0 | 162.0 | 166.0 | +6.0 | +3.75% | 1,138,300 |
| 2025-11-11 | 163.0 | 163.0 | 160.0 | 160.0 | -3.0 | -1.84% | 912,500 |
| 2025-11-10 | 164.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 818,500 |
| 2025-11-07 | 163.0 | 164.0 | 162.0 | 163.0 | 0.0 | 0.00% | 633,300 |
| 2025-11-06 | 166.0 | 166.0 | 163.0 | 163.0 | -4.0 | -2.40% | 1,004,600 |
| 2025-11-05 | 167.0 | 168.0 | 163.0 | 167.0 | +1.0 | +0.60% | 838,900 |
| 2025-11-04 | 168.0 | 169.0 | 165.0 | 166.0 | -2.0 | -1.19% | 758,400 |
| 2025-10-31 | 169.0 | 170.0 | 167.0 | 168.0 | +1.0 | +0.60% | 716,200 |
| 2025-10-30 | 168.0 | 170.0 | 166.0 | 167.0 | -1.0 | -0.60% | 726,300 |
| 2025-10-29 | 168.0 | 169.0 | 165.0 | 168.0 | +2.0 | +1.20% | 861,000 |
| 2025-10-28 | 170.0 | 170.0 | 166.0 | 166.0 | -5.0 | -2.92% | 776,500 |
| 2025-10-27 | 170.0 | 174.0 | 169.0 | 171.0 | +1.0 | +0.59% | 762,200 |
| 2025-10-24 | 174.0 | 174.0 | 170.0 | 170.0 | -4.0 | -2.30% | 792,000 |
| 2025-10-23 | 176.0 | 179.0 | 174.0 | 174.0 | -4.0 | -2.25% | 895,700 |
| 2025-10-22 | 175.0 | 179.0 | 174.0 | 178.0 | +4.0 | +2.30% | 1,341,400 |
| 2025-10-21 | 169.0 | 174.0 | 167.0 | 174.0 | +5.0 | +2.96% | 1,316,900 |
| 2025-10-20 | 166.0 | 169.0 | 165.0 | 169.0 | +5.0 | +3.05% | 836,400 |
| 2025-10-17 | 167.0 | 169.0 | 164.0 | 164.0 | -4.0 | -2.38% | 583,000 |
| 2025-10-16 | 168.0 | 169.0 | 166.0 | 168.0 | +1.0 | +0.60% | 890,100 |
| 2025-10-15 | 160.0 | 168.0 | 160.0 | 167.0 | +7.0 | +4.38% | 1,232,700 |
| 2025-10-14 | 160.0 | 163.0 | 159.0 | 160.0 | -3.0 | -1.84% | 2,950,000 |
| 2025-10-10 | 166.0 | 166.0 | 160.0 | 163.0 | -4.0 | -2.40% | 4,188,400 |
| 2025-10-09 | 171.0 | 171.0 | 166.0 | 167.0 | -3.0 | -1.76% | 2,962,800 |
| 2025-10-08 | 171.0 | 173.0 | 170.0 | 170.0 | -3.0 | -1.73% | 984,900 |
| 2025-10-07 | 170.0 | 175.0 | 169.0 | 173.0 | +3.0 | +1.76% | 1,860,600 |
| 2025-10-06 | 175.0 | 176.0 | 169.0 | 170.0 | -1.0 | -0.58% | 1,216,000 |
| 2025-10-03 | 171.0 | 173.0 | 170.0 | 171.0 | 0.0 | 0.00% | 1,547,300 |
| 2025-10-02 | 173.0 | 175.0 | 170.0 | 171.0 | -3.0 | -1.72% | 1,486,900 |
| 2025-10-01 | 181.0 | 182.0 | 174.0 | 174.0 | -4.0 | -2.25% | 1,311,800 |
| 2025-09-30 | 183.0 | 186.0 | 177.0 | 178.0 | -3.0 | -1.66% | 1,453,100 |
| 2025-09-29 | 183.0 | 190.0 | 180.0 | 181.0 | +8.0 | +4.62% | 2,972,600 |
| 2025-09-26 | 178.0 | 180.0 | 173.0 | 173.0 | -5.0 | -2.81% | 2,055,900 |
| 2025-09-25 | 175.0 | 179.0 | 174.0 | 178.0 | +3.0 | +1.71% | 787,800 |
| 2025-09-24 | 180.0 | 182.0 | 175.0 | 175.0 | -7.0 | -3.85% | 1,516,200 |
| 2025-09-22 | 182.0 | 187.0 | 182.0 | 182.0 | +3.0 | +1.68% | 2,142,500 |
| 2025-09-19 | 182.0 | 183.0 | 176.0 | 179.0 | -1.0 | -0.56% | 1,206,000 |
| 2025-09-18 | 181.0 | 182.0 | 179.0 | 180.0 | 0.0 | 0.00% | 507,000 |
| 2025-09-17 | 183.0 | 183.0 | 180.0 | 180.0 | -3.0 | -1.64% | 651,500 |
| 2025-09-16 | 175.0 | 185.0 | 174.0 | 183.0 | +8.0 | +4.57% | 1,844,200 |
| 2025-09-12 | 176.0 | 177.0 | 173.0 | 175.0 | — | — | 954,300 |
直近120営業日分を表示