ソシオネクスト
6526プライム/電気機器/Socionext 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 | 1,750.5 | 1,805.5 | 1,747.5 | 1,759.0 | -28.5 | -1.59% | 3,584,600 |
| 2026-03-12 | 1,790.0 | 1,812.0 | 1,772.0 | 1,787.5 | -37.5 | -2.05% | 3,305,300 |
| 2026-03-11 | 1,840.0 | 1,867.5 | 1,825.0 | 1,825.0 | +11.0 | +0.61% | 3,118,600 |
| 2026-03-10 | 1,795.5 | 1,824.5 | 1,785.0 | 1,814.0 | +72.5 | +4.16% | 4,403,400 |
| 2026-03-09 | 1,720.0 | 1,741.5 | 1,678.5 | 1,741.5 | -90.0 | -4.91% | 6,057,300 |
| 2026-03-06 | 1,819.0 | 1,855.0 | 1,808.5 | 1,831.5 | -4.0 | -0.22% | 3,256,400 |
| 2026-03-05 | 1,841.0 | 1,865.5 | 1,806.5 | 1,835.5 | +60.5 | +3.41% | 3,830,200 |
| 2026-03-04 | 1,846.0 | 1,860.0 | 1,743.0 | 1,775.0 | -103.0 | -5.48% | 6,284,200 |
| 2026-03-03 | 1,950.0 | 1,959.5 | 1,878.0 | 1,878.0 | -60.5 | -3.12% | 4,332,100 |
| 2026-03-02 | 1,985.5 | 1,996.5 | 1,935.0 | 1,938.5 | -85.0 | -4.20% | 4,191,900 |
| 2026-02-27 | 1,957.0 | 2,033.5 | 1,952.0 | 2,023.5 | -23.5 | -1.15% | 4,942,400 |
| 2026-02-26 | 2,030.0 | 2,062.0 | 1,997.0 | 2,047.0 | +51.0 | +2.56% | 4,090,200 |
| 2026-02-25 | 1,980.0 | 2,018.0 | 1,963.0 | 1,996.0 | +50.5 | +2.60% | 4,519,400 |
| 2026-02-24 | 1,933.0 | 1,982.5 | 1,925.0 | 1,945.5 | -1.0 | -0.05% | 3,821,200 |
| 2026-02-20 | 1,969.5 | 1,970.0 | 1,933.0 | 1,946.5 | -36.5 | -1.84% | 3,558,600 |
| 2026-02-19 | 2,052.0 | 2,055.0 | 1,981.0 | 1,983.0 | -44.0 | -2.17% | 4,736,100 |
| 2026-02-18 | 2,092.5 | 2,108.0 | 2,006.5 | 2,027.0 | -65.5 | -3.13% | 4,665,500 |
| 2026-02-17 | 2,065.0 | 2,093.0 | 2,027.0 | 2,092.5 | +26.0 | +1.26% | 3,388,300 |
| 2026-02-16 | 2,089.0 | 2,094.5 | 2,063.5 | 2,066.5 | -26.0 | -1.24% | 3,287,400 |
| 2026-02-13 | 2,023.0 | 2,136.0 | 2,016.0 | 2,092.5 | +70.5 | +3.49% | 7,210,500 |
| 2026-02-12 | 2,083.0 | 2,086.0 | 2,010.5 | 2,022.0 | -84.5 | -4.01% | 6,779,100 |
| 2026-02-10 | 2,106.5 | 2,125.5 | 2,096.0 | 2,106.5 | -4.5 | -0.21% | 3,841,200 |
| 2026-02-09 | 2,153.5 | 2,203.0 | 2,081.5 | 2,111.0 | +57.5 | +2.80% | 5,754,700 |
| 2026-02-06 | 2,058.0 | 2,081.0 | 2,031.0 | 2,053.5 | -33.5 | -1.61% | 4,140,100 |
| 2026-02-05 | 2,058.0 | 2,139.0 | 2,045.0 | 2,087.0 | +20.0 | +0.97% | 5,528,500 |
| 2026-02-04 | 2,073.0 | 2,090.0 | 2,045.0 | 2,067.0 | -48.5 | -2.29% | 4,302,800 |
| 2026-02-03 | 2,121.5 | 2,130.0 | 2,072.0 | 2,115.5 | +29.0 | +1.39% | 5,309,800 |
| 2026-02-02 | 2,118.0 | 2,171.0 | 2,025.5 | 2,086.5 | +25.0 | +1.21% | 10,985,800 |
| 2026-01-30 | 2,044.0 | 2,086.5 | 2,020.0 | 2,061.5 | +18.5 | +0.91% | 6,884,500 |
| 2026-01-29 | 2,081.5 | 2,097.0 | 2,035.0 | 2,043.0 | -33.5 | -1.61% | 4,970,200 |
| 2026-01-28 | 2,198.5 | 2,199.0 | 2,049.0 | 2,076.5 | -165.0 | -7.36% | 10,167,400 |
| 2026-01-27 | 2,235.0 | 2,261.5 | 2,206.5 | 2,241.5 | -11.0 | -0.49% | 3,487,800 |
| 2026-01-26 | 2,280.0 | 2,299.5 | 2,227.0 | 2,252.5 | -121.5 | -5.12% | 5,942,700 |
| 2026-01-23 | 2,346.5 | 2,387.5 | 2,318.0 | 2,374.0 | +13.5 | +0.57% | 3,593,100 |
| 2026-01-22 | 2,330.0 | 2,374.0 | 2,319.5 | 2,360.5 | +67.0 | +2.92% | 4,223,900 |
| 2026-01-21 | 2,259.0 | 2,302.0 | 2,238.0 | 2,293.5 | 0.0 | 0.00% | 2,912,200 |
| 2026-01-20 | 2,320.0 | 2,325.0 | 2,272.5 | 2,293.5 | -21.0 | -0.91% | 2,815,100 |
| 2026-01-19 | 2,305.0 | 2,326.5 | 2,245.5 | 2,314.5 | -21.0 | -0.90% | 3,896,300 |
| 2026-01-16 | 2,352.0 | 2,379.0 | 2,326.0 | 2,335.5 | 0.0 | 0.00% | 4,267,400 |
| 2026-01-15 | 2,328.0 | 2,347.0 | 2,282.0 | 2,335.5 | -37.0 | -1.56% | 4,575,700 |
| 2026-01-14 | 2,356.5 | 2,382.0 | 2,348.5 | 2,372.5 | +32.0 | +1.37% | 4,892,100 |
| 2026-01-13 | 2,379.0 | 2,379.0 | 2,317.0 | 2,340.5 | +25.5 | +1.10% | 5,025,800 |
| 2026-01-09 | 2,272.0 | 2,323.0 | 2,260.0 | 2,315.0 | +48.0 | +2.12% | 3,539,600 |
| 2026-01-08 | 2,290.0 | 2,316.0 | 2,261.0 | 2,267.0 | -42.0 | -1.82% | 3,184,700 |
| 2026-01-07 | 2,300.0 | 2,319.5 | 2,277.5 | 2,309.0 | +8.0 | +0.35% | 3,677,400 |
| 2026-01-06 | 2,303.0 | 2,385.0 | 2,300.0 | 2,301.0 | +29.0 | +1.28% | 5,885,800 |
| 2026-01-05 | 2,219.0 | 2,293.5 | 2,207.0 | 2,272.0 | +82.5 | +3.77% | 4,466,400 |
| 2025-12-30 | 2,162.5 | 2,198.5 | 2,159.0 | 2,189.5 | +7.0 | +0.32% | 2,571,500 |
| 2025-12-29 | 2,205.0 | 2,205.0 | 2,169.0 | 2,182.5 | -18.0 | -0.82% | 2,983,600 |
| 2025-12-26 | 2,219.0 | 2,223.0 | 2,191.5 | 2,200.5 | -9.5 | -0.43% | 3,485,600 |
| 2025-12-25 | 2,200.0 | 2,227.5 | 2,196.0 | 2,210.0 | +11.0 | +0.50% | 3,052,300 |
| 2025-12-24 | 2,189.0 | 2,218.0 | 2,168.0 | 2,199.0 | +12.0 | +0.55% | 5,217,500 |
| 2025-12-23 | 2,170.0 | 2,187.0 | 2,147.5 | 2,187.0 | -6.5 | -0.30% | 3,501,400 |
| 2025-12-22 | 2,185.0 | 2,207.0 | 2,146.0 | 2,193.5 | +56.0 | +2.62% | 4,076,100 |
| 2025-12-19 | 2,138.5 | 2,144.0 | 2,121.0 | 2,137.5 | +5.5 | +0.26% | 3,348,700 |
| 2025-12-18 | 2,115.5 | 2,150.0 | 2,111.5 | 2,132.0 | -28.0 | -1.30% | 2,960,700 |
| 2025-12-17 | 2,150.0 | 2,164.0 | 2,124.5 | 2,160.0 | +11.0 | +0.51% | 3,057,200 |
| 2025-12-16 | 2,180.0 | 2,216.5 | 2,145.0 | 2,149.0 | -51.5 | -2.34% | 4,534,100 |
| 2025-12-15 | 2,240.0 | 2,249.0 | 2,157.5 | 2,200.5 | -89.5 | -3.91% | 6,347,900 |
| 2025-12-12 | 2,344.0 | 2,344.0 | 2,255.5 | 2,290.0 | -31.5 | -1.36% | 5,422,200 |
| 2025-12-11 | 2,365.0 | 2,371.0 | 2,281.0 | 2,321.5 | +4.0 | +0.17% | 4,199,000 |
| 2025-12-10 | 2,353.5 | 2,387.5 | 2,310.0 | 2,317.5 | -30.5 | -1.30% | 4,604,200 |
| 2025-12-09 | 2,344.0 | 2,373.5 | 2,327.0 | 2,348.0 | -9.5 | -0.40% | 5,331,900 |
| 2025-12-08 | 2,320.0 | 2,358.5 | 2,285.0 | 2,357.5 | +33.0 | +1.42% | 4,271,900 |
| 2025-12-05 | 2,300.5 | 2,326.5 | 2,281.0 | 2,324.5 | +5.5 | +0.24% | 4,243,700 |
| 2025-12-04 | 2,239.0 | 2,328.0 | 2,198.0 | 2,319.0 | +96.5 | +4.34% | 6,823,300 |
| 2025-12-03 | 2,184.0 | 2,241.0 | 2,170.5 | 2,222.5 | +79.5 | +3.71% | 5,515,700 |
| 2025-12-02 | 2,239.0 | 2,239.0 | 2,138.0 | 2,143.0 | -87.0 | -3.90% | 5,759,400 |
| 2025-12-01 | 2,280.0 | 2,312.0 | 2,188.0 | 2,230.0 | +4.0 | +0.18% | 5,577,200 |
| 2025-11-28 | 2,255.0 | 2,264.5 | 2,204.5 | 2,226.0 | -10.5 | -0.47% | 4,961,600 |
| 2025-11-27 | 2,245.0 | 2,292.5 | 2,220.0 | 2,236.5 | +28.0 | +1.27% | 6,943,100 |
| 2025-11-26 | 2,076.0 | 2,217.5 | 2,044.5 | 2,208.5 | +155.5 | +7.57% | 9,548,000 |
| 2025-11-25 | 2,124.5 | 2,124.5 | 2,031.0 | 2,053.0 | -20.0 | -0.96% | 6,194,100 |
| 2025-11-21 | 2,093.0 | 2,132.0 | 2,055.0 | 2,073.0 | -111.5 | -5.10% | 7,766,700 |
| 2025-11-20 | 2,200.0 | 2,218.0 | 2,152.0 | 2,184.5 | +58.0 | +2.73% | 8,394,100 |
| 2025-11-19 | 2,126.0 | 2,133.5 | 2,034.0 | 2,126.5 | -2.5 | -0.12% | 8,390,700 |
| 2025-11-18 | 2,181.0 | 2,204.0 | 2,129.0 | 2,129.0 | -76.5 | -3.47% | 7,433,700 |
| 2025-11-17 | 2,253.0 | 2,275.5 | 2,183.0 | 2,205.5 | -69.5 | -3.05% | 8,423,600 |
| 2025-11-14 | 2,241.5 | 2,307.5 | 2,228.5 | 2,275.0 | -54.5 | -2.34% | 6,569,500 |
| 2025-11-13 | 2,311.5 | 2,358.0 | 2,287.0 | 2,329.5 | +4.5 | +0.19% | 6,812,200 |
| 2025-11-12 | 2,305.0 | 2,328.5 | 2,271.0 | 2,325.0 | -2.0 | -0.09% | 7,727,900 |
| 2025-11-11 | 2,368.0 | 2,371.5 | 2,301.5 | 2,327.0 | -15.0 | -0.64% | 9,119,200 |
| 2025-11-10 | 2,369.0 | 2,370.0 | 2,300.5 | 2,342.0 | -33.5 | -1.41% | 10,399,100 |
| 2025-11-07 | 2,300.0 | 2,386.5 | 2,250.0 | 2,375.5 | +31.0 | +1.32% | 18,988,700 |
| 2025-11-06 | 2,461.0 | 2,480.0 | 2,311.0 | 2,344.5 | -101.0 | -4.13% | 19,969,700 |
| 2025-11-05 | 2,681.0 | 2,681.5 | 2,425.0 | 2,445.5 | -345.5 | -12.38% | 29,126,000 |
| 2025-11-04 | 3,071.0 | 3,188.0 | 2,791.0 | 2,791.0 | -700.0 | -20.05% | 26,881,200 |
| 2025-10-31 | 3,251.0 | 3,491.0 | 3,191.0 | 3,491.0 | +500.0 | +16.72% | 32,817,300 |
| 2025-10-30 | 2,920.0 | 3,035.0 | 2,914.0 | 2,991.0 | +82.0 | +2.82% | 18,221,700 |
| 2025-10-29 | 2,937.5 | 2,953.0 | 2,888.0 | 2,909.0 | +11.5 | +0.40% | 11,162,300 |
| 2025-10-28 | 2,923.0 | 2,923.0 | 2,828.0 | 2,897.5 | -28.0 | -0.96% | 10,683,300 |
| 2025-10-27 | 2,886.0 | 2,952.0 | 2,860.0 | 2,925.5 | +80.5 | +2.83% | 12,950,000 |
| 2025-10-24 | 2,920.0 | 2,924.0 | 2,826.5 | 2,845.0 | -38.0 | -1.32% | 12,478,400 |
| 2025-10-23 | 2,884.0 | 3,038.0 | 2,875.0 | 2,883.0 | -71.5 | -2.42% | 14,213,900 |
| 2025-10-22 | 2,856.0 | 2,954.5 | 2,837.0 | 2,954.5 | +37.0 | +1.27% | 9,323,700 |
| 2025-10-21 | 2,945.0 | 2,989.5 | 2,898.0 | 2,917.5 | +7.5 | +0.26% | 12,704,800 |
| 2025-10-20 | 2,951.0 | 2,960.0 | 2,879.0 | 2,910.0 | +5.0 | +0.17% | 11,464,000 |
| 2025-10-17 | 2,941.0 | 2,975.0 | 2,867.0 | 2,905.0 | -65.0 | -2.19% | 13,749,500 |
| 2025-10-16 | 2,815.0 | 3,009.0 | 2,807.5 | 2,970.0 | +220.5 | +8.02% | 21,803,500 |
| 2025-10-15 | 2,693.0 | 2,759.5 | 2,667.0 | 2,749.5 | +46.0 | +1.70% | 9,739,100 |
| 2025-10-14 | 2,823.5 | 2,847.0 | 2,692.5 | 2,703.5 | -170.0 | -5.92% | 13,857,600 |
| 2025-10-10 | 2,908.0 | 3,024.0 | 2,828.5 | 2,873.5 | -12.5 | -0.43% | 19,011,000 |
| 2025-10-09 | 2,915.0 | 2,959.0 | 2,858.0 | 2,886.0 | +6.0 | +0.21% | 10,807,100 |
| 2025-10-08 | 2,796.5 | 2,936.5 | 2,754.0 | 2,880.0 | +46.0 | +1.62% | 13,849,600 |
| 2025-10-07 | 2,995.0 | 3,012.0 | 2,816.0 | 2,834.0 | -78.0 | -2.68% | 14,108,600 |
| 2025-10-06 | 2,818.5 | 2,967.5 | 2,802.0 | 2,912.0 | +212.5 | +7.87% | 21,066,600 |
| 2025-10-03 | 2,721.0 | 2,778.5 | 2,677.0 | 2,699.5 | +28.5 | +1.07% | 15,368,900 |
| 2025-10-02 | 2,783.0 | 2,825.0 | 2,651.5 | 2,671.0 | -62.0 | -2.27% | 14,261,700 |
| 2025-10-01 | 2,840.0 | 2,845.0 | 2,720.0 | 2,733.0 | -57.0 | -2.04% | 11,893,500 |
| 2025-09-30 | 2,837.0 | 2,914.0 | 2,786.0 | 2,790.0 | -14.0 | -0.50% | 17,400,400 |
| 2025-09-29 | 2,769.0 | 2,840.0 | 2,726.0 | 2,804.0 | -12.0 | -0.43% | 12,287,700 |
| 2025-09-26 | 2,875.0 | 2,914.5 | 2,803.0 | 2,816.0 | -74.0 | -2.56% | 14,501,400 |
| 2025-09-25 | 2,800.0 | 2,919.5 | 2,791.0 | 2,890.0 | +40.5 | +1.42% | 13,525,500 |
| 2025-09-24 | 2,969.0 | 3,002.0 | 2,810.0 | 2,849.5 | -108.0 | -3.65% | 22,953,600 |
| 2025-09-22 | 2,795.0 | 2,986.5 | 2,775.0 | 2,957.5 | +204.0 | +7.41% | 21,744,800 |
| 2025-09-19 | 2,897.5 | 2,916.0 | 2,692.0 | 2,753.5 | -83.0 | -2.93% | 16,981,900 |
| 2025-09-18 | 2,870.0 | 2,870.0 | 2,795.0 | 2,836.5 | -6.0 | -0.21% | 16,585,900 |
| 2025-09-17 | 2,987.5 | 3,010.0 | 2,822.5 | 2,842.5 | -145.0 | -4.85% | 15,383,900 |
| 2025-09-16 | 3,038.0 | 3,134.0 | 2,908.0 | 2,987.5 | +61.5 | +2.10% | 25,595,900 |
| 2025-09-12 | 2,836.0 | 2,939.0 | 2,801.5 | 2,926.0 | — | — | 19,585,500 |
直近120営業日分を表示