ソノコム
7902スタンダード/その他製品/SONOCOM CO.,LTD.
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 | 1,030.0 | 1,050.0 | 1,020.0 | 1,043.0 | 0.0 | 0.00% | 2,600 |
| 2026-03-12 | 1,071.0 | 1,077.0 | 1,031.0 | 1,043.0 | -37.0 | -3.43% | 1,500 |
| 2026-03-11 | 1,075.0 | 1,093.0 | 1,075.0 | 1,080.0 | -4.0 | -0.37% | 2,100 |
| 2026-03-10 | 1,091.0 | 1,091.0 | 1,077.0 | 1,084.0 | +53.0 | +5.14% | 1,000 |
| 2026-03-09 | 1,049.0 | 1,053.0 | 1,030.0 | 1,031.0 | -44.0 | -4.09% | 3,000 |
| 2026-03-06 | 1,059.0 | 1,083.0 | 1,059.0 | 1,075.0 | -4.0 | -0.37% | 1,300 |
| 2026-03-05 | 1,091.0 | 1,096.0 | 1,079.0 | 1,079.0 | +8.0 | +0.75% | 2,200 |
| 2026-03-04 | 1,116.0 | 1,116.0 | 1,057.0 | 1,071.0 | -54.0 | -4.80% | 4,500 |
| 2026-03-03 | 1,139.0 | 1,140.0 | 1,124.0 | 1,125.0 | -26.0 | -2.26% | 2,800 |
| 2026-03-02 | 1,168.0 | 1,168.0 | 1,126.0 | 1,151.0 | +6.0 | +0.52% | 2,200 |
| 2026-02-27 | 1,140.0 | 1,148.0 | 1,140.0 | 1,145.0 | +5.0 | +0.44% | 2,300 |
| 2026-02-26 | 1,132.0 | 1,155.0 | 1,132.0 | 1,140.0 | +10.0 | +0.88% | 3,000 |
| 2026-02-25 | 1,112.0 | 1,143.0 | 1,112.0 | 1,130.0 | +18.0 | +1.62% | 2,200 |
| 2026-02-24 | 1,180.0 | 1,180.0 | 1,112.0 | 1,112.0 | -8.0 | -0.71% | 1,800 |
| 2026-02-20 | 1,118.0 | 1,120.0 | 1,107.0 | 1,120.0 | -2.0 | -0.18% | 1,800 |
| 2026-02-19 | 1,138.0 | 1,138.0 | 1,119.0 | 1,122.0 | -23.0 | -2.01% | 2,200 |
| 2026-02-18 | 1,098.0 | 1,145.0 | 1,098.0 | 1,145.0 | +37.0 | +3.34% | 3,300 |
| 2026-02-17 | 1,119.0 | 1,119.0 | 1,096.0 | 1,108.0 | -7.0 | -0.63% | 6,700 |
| 2026-02-16 | 1,137.0 | 1,137.0 | 1,108.0 | 1,115.0 | -24.0 | -2.11% | 4,500 |
| 2026-02-13 | 1,110.0 | 1,139.0 | 1,103.0 | 1,139.0 | +53.0 | +4.88% | 5,300 |
| 2026-02-12 | 1,147.0 | 1,147.0 | 1,083.0 | 1,086.0 | -61.0 | -5.32% | 9,500 |
| 2026-02-10 | 1,180.0 | 1,210.0 | 1,050.0 | 1,147.0 | -53.0 | -4.42% | 43,700 |
| 2026-02-09 | 1,299.0 | 1,330.0 | 1,188.0 | 1,200.0 | +86.0 | +7.72% | 41,400 |
| 2026-02-06 | 1,130.0 | 1,140.0 | 1,100.0 | 1,114.0 | -36.0 | -3.13% | 5,100 |
| 2026-02-05 | 1,090.0 | 1,159.0 | 1,090.0 | 1,150.0 | +90.0 | +8.49% | 7,400 |
| 2026-02-04 | 1,068.0 | 1,068.0 | 1,055.0 | 1,060.0 | -12.0 | -1.12% | 1,100 |
| 2026-02-03 | 1,062.0 | 1,072.0 | 1,040.0 | 1,072.0 | +10.0 | +0.94% | 2,500 |
| 2026-02-02 | 1,041.0 | 1,068.0 | 1,041.0 | 1,062.0 | +25.0 | +2.41% | 2,500 |
| 2026-01-30 | 1,026.0 | 1,037.0 | 1,015.0 | 1,037.0 | +11.0 | +1.07% | 4,400 |
| 2026-01-29 | 1,048.0 | 1,048.0 | 1,025.0 | 1,026.0 | -42.0 | -3.93% | 5,900 |
| 2026-01-28 | 1,127.0 | 1,127.0 | 1,052.0 | 1,068.0 | -53.0 | -4.73% | 12,700 |
| 2026-01-27 | 1,131.0 | 1,132.0 | 1,090.0 | 1,121.0 | +22.0 | +2.00% | 8,000 |
| 2026-01-26 | 1,133.0 | 1,133.0 | 1,084.0 | 1,099.0 | -66.0 | -5.67% | 19,600 |
| 2026-01-23 | 1,089.0 | 1,349.0 | 1,075.0 | 1,165.0 | +116.0 | +11.06% | 128,800 |
| 2026-01-22 | 947.0 | 1,074.0 | 947.0 | 1,049.0 | +102.0 | +10.77% | 7,400 |
| 2026-01-21 | 940.0 | 947.0 | 932.0 | 947.0 | +4.0 | +0.42% | 500 |
| 2026-01-20 | 947.0 | 950.0 | 943.0 | 943.0 | -4.0 | -0.42% | 500 |
| 2026-01-19 | 934.0 | 951.0 | 932.0 | 947.0 | +16.0 | +1.72% | 2,400 |
| 2026-01-16 | 935.0 | 936.0 | 931.0 | 931.0 | -8.0 | -0.85% | 1,200 |
| 2026-01-15 | 948.0 | 948.0 | 939.0 | 939.0 | -9.0 | -0.95% | 900 |
| 2026-01-14 | 950.0 | 950.0 | 945.0 | 948.0 | -2.0 | -0.21% | 1,000 |
| 2026-01-13 | 942.0 | 957.0 | 941.0 | 950.0 | +10.0 | +1.06% | 1,400 |
| 2026-01-09 | 940.0 | 949.0 | 940.0 | 940.0 | 0.0 | 0.00% | 600 |
| 2026-01-08 | 950.0 | 954.0 | 939.0 | 940.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-07 | 942.0 | 952.0 | 940.0 | 940.0 | -4.0 | -0.42% | 1,000 |
| 2026-01-06 | 930.0 | 964.0 | 930.0 | 944.0 | +16.0 | +1.72% | 5,400 |
| 2026-01-05 | 928.0 | 928.0 | 925.0 | 928.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-30 | 919.0 | 928.0 | 913.0 | 928.0 | +12.0 | +1.31% | 900 |
| 2025-12-29 | 908.0 | 917.0 | 907.0 | 916.0 | +7.0 | +0.77% | 2,000 |
| 2025-12-26 | 908.0 | 909.0 | 908.0 | 909.0 | +1.0 | +0.11% | 400 |
| 2025-12-25 | 909.0 | 909.0 | 908.0 | 908.0 | -1.0 | -0.11% | 600 |
| 2025-12-24 | 908.0 | 909.0 | 908.0 | 909.0 | +2.0 | +0.22% | 400 |
| 2025-12-23 | 914.0 | 914.0 | 907.0 | 907.0 | -4.0 | -0.44% | 700 |
| 2025-12-22 | 916.0 | 916.0 | 910.0 | 911.0 | -9.0 | -0.98% | 2,100 |
| 2025-12-19 | 924.0 | 924.0 | 920.0 | 920.0 | -4.0 | -0.43% | 500 |
| 2025-12-18 | 925.0 | 925.0 | 924.0 | 924.0 | -1.0 | -0.11% | 600 |
| 2025-12-17 | 902.0 | 925.0 | 902.0 | 925.0 | +19.0 | +2.10% | 1,900 |
| 2025-12-16 | 905.0 | 907.0 | 904.0 | 906.0 | -11.0 | -1.20% | 700 |
| 2025-12-15 | 895.0 | 917.0 | 895.0 | 917.0 | +23.0 | +2.57% | 2,000 |
| 2025-12-12 | 895.0 | 895.0 | 894.0 | 894.0 | -1.0 | -0.11% | 800 |
| 2025-12-11 | 912.0 | 912.0 | 895.0 | 895.0 | -17.0 | -1.86% | 900 |
| 2025-12-10 | 901.0 | 912.0 | 901.0 | 912.0 | +11.0 | +1.22% | 5,800 |
| 2025-12-09 | 901.0 | 901.0 | 901.0 | 901.0 | 0.0 | 0.00% | 400 |
| 2025-12-08 | 904.0 | 904.0 | 901.0 | 901.0 | +1.0 | +0.11% | 700 |
| 2025-12-05 | 894.0 | 900.0 | 893.0 | 900.0 | +6.0 | +0.67% | 2,000 |
| 2025-12-04 | 893.0 | 896.0 | 893.0 | 894.0 | +1.0 | +0.11% | 5,100 |
| 2025-12-03 | 891.0 | 893.0 | 891.0 | 893.0 | +3.0 | +0.34% | 900 |
| 2025-12-02 | 889.0 | 890.0 | 889.0 | 890.0 | -5.0 | -0.56% | 1,500 |
| 2025-12-01 | 891.0 | 895.0 | 891.0 | 895.0 | +4.0 | +0.45% | 3,200 |
| 2025-11-28 | 878.0 | 891.0 | 878.0 | 891.0 | +13.0 | +1.48% | 1,700 |
| 2025-11-27 | 870.0 | 878.0 | 870.0 | 878.0 | +2.0 | +0.23% | 1,400 |
| 2025-11-26 | 870.0 | 878.0 | 870.0 | 876.0 | +2.0 | +0.23% | 1,300 |
| 2025-11-25 | 876.0 | 877.0 | 874.0 | 874.0 | -6.0 | -0.68% | 1,200 |
| 2025-11-21 | 871.0 | 885.0 | 871.0 | 880.0 | -6.0 | -0.68% | 1,200 |
| 2025-11-20 | 886.0 | 895.0 | 886.0 | 886.0 | -5.0 | -0.56% | 1,600 |
| 2025-11-19 | 881.0 | 892.0 | 881.0 | 891.0 | -1.0 | -0.11% | 1,300 |
| 2025-11-18 | 899.0 | 899.0 | 892.0 | 892.0 | -8.0 | -0.89% | 400 |
| 2025-11-17 | 909.0 | 909.0 | 900.0 | 900.0 | -12.0 | -1.32% | 900 |
| 2025-11-14 | 897.0 | 912.0 | 894.0 | 912.0 | +16.0 | +1.79% | 1,000 |
| 2025-11-13 | 895.0 | 898.0 | 893.0 | 896.0 | -3.0 | -0.33% | 400 |
| 2025-11-12 | 882.0 | 938.0 | 882.0 | 899.0 | +21.0 | +2.39% | 3,900 |
| 2025-11-11 | 899.0 | 899.0 | 870.0 | 878.0 | +5.0 | +0.57% | 5,400 |
| 2025-11-10 | 868.0 | 879.0 | 868.0 | 873.0 | +12.0 | +1.39% | 2,100 |
| 2025-11-07 | 870.0 | 871.0 | 850.0 | 861.0 | -10.0 | -1.15% | 2,700 |
| 2025-11-06 | 875.0 | 886.0 | 871.0 | 871.0 | -1.0 | -0.11% | 3,600 |
| 2025-11-05 | 884.0 | 884.0 | 872.0 | 872.0 | -14.0 | -1.58% | 1,900 |
| 2025-11-04 | 887.0 | 887.0 | 881.0 | 886.0 | -2.0 | -0.23% | 800 |
| 2025-10-31 | 888.0 | 891.0 | 888.0 | 888.0 | -6.0 | -0.67% | 600 |
| 2025-10-30 | 912.0 | 912.0 | 885.0 | 894.0 | -18.0 | -1.97% | 1,800 |
| 2025-10-29 | 918.0 | 929.0 | 910.0 | 912.0 | -6.0 | -0.65% | 4,800 |
| 2025-10-28 | 918.0 | 918.0 | 918.0 | 918.0 | +2.0 | +0.22% | 300 |
| 2025-10-27 | 915.0 | 916.0 | 913.0 | 916.0 | -1.0 | -0.11% | 500 |
| 2025-10-24 | 918.0 | 918.0 | 917.0 | 917.0 | -1.0 | -0.11% | 200 |
| 2025-10-23 | 922.0 | 922.0 | 918.0 | 918.0 | -12.0 | -1.29% | 200 |
| 2025-10-22 | 940.0 | 940.0 | 930.0 | 930.0 | +5.0 | +0.54% | 1,100 |
| 2025-10-21 | 922.0 | 925.0 | 922.0 | 925.0 | -2.0 | -0.22% | 500 |
| 2025-10-20 | 927.0 | 928.0 | 926.0 | 927.0 | -11.0 | -1.17% | 1,100 |
| 2025-10-17 | 924.0 | 938.0 | 924.0 | 938.0 | +23.0 | +2.51% | 2,000 |
| 2025-10-16 | 914.0 | 915.0 | 914.0 | 915.0 | +1.0 | +0.11% | 200 |
| 2025-10-15 | 914.0 | 914.0 | 913.0 | 914.0 | -4.0 | -0.44% | 400 |
| 2025-10-14 | 913.0 | 922.0 | 913.0 | 918.0 | +3.0 | +0.33% | 2,000 |
| 2025-10-10 | 917.0 | 917.0 | 913.0 | 915.0 | -1.0 | -0.11% | 1,900 |
| 2025-10-09 | 916.0 | 916.0 | 916.0 | 916.0 | 0.0 | 0.00% | 100 |
| 2025-10-08 | 916.0 | 916.0 | 916.0 | 916.0 | -4.0 | -0.43% | 100 |
| 2025-10-07 | 913.0 | 920.0 | 913.0 | 920.0 | -1.0 | -0.11% | 600 |
| 2025-10-06 | 947.0 | 947.0 | 921.0 | 921.0 | -9.0 | -0.97% | 1,600 |
| 2025-10-03 | 930.0 | 930.0 | 930.0 | 930.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 930.0 | 930.0 | 930.0 | 930.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 930.0 | 930.0 | 930.0 | 930.0 | -9.0 | -0.96% | 300 |
| 2025-09-30 | 931.0 | 939.0 | 931.0 | 939.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-29 | 944.0 | 944.0 | 916.0 | 939.0 | -5.0 | -0.53% | 2,400 |
| 2025-09-26 | 938.0 | 945.0 | 938.0 | 944.0 | +6.0 | +0.64% | 1,400 |
| 2025-09-25 | 942.0 | 944.0 | 938.0 | 938.0 | -2.0 | -0.21% | 400 |
| 2025-09-24 | 930.0 | 940.0 | 930.0 | 940.0 | +4.0 | +0.43% | 1,100 |
| 2025-09-22 | 944.0 | 944.0 | 935.0 | 936.0 | -5.0 | -0.53% | 1,200 |
| 2025-09-19 | 941.0 | 941.0 | 941.0 | 941.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 940.0 | 941.0 | 940.0 | 941.0 | +1.0 | +0.11% | 1,000 |
| 2025-09-17 | 944.0 | 944.0 | 940.0 | 940.0 | -4.0 | -0.42% | 1,400 |
| 2025-09-16 | 930.0 | 948.0 | 930.0 | 944.0 | +17.0 | +1.83% | 2,400 |
| 2025-09-12 | 925.0 | 927.0 | 925.0 | 927.0 | — | — | 1,600 |
直近120営業日分を表示