日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上組(9364)の株価時系列情報

上組(9364)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,416 2,416 2,397 2,399 208,500
2019/12/27 2,440 2,445 2,426 2,431 162,700
2019/12/26 2,405 2,421 2,400 2,420 119,300
2019/12/25 2,433 2,435 2,405 2,412 135,700
2019/12/24 2,416 2,431 2,403 2,409 92,100
2019/12/23 2,444 2,447 2,419 2,419 218,700
2019/12/20 2,445 2,452 2,425 2,428 457,400
2019/12/19 2,451 2,455 2,423 2,434 250,100
2019/12/18 2,448 2,450 2,423 2,443 430,500
2019/12/17 2,421 2,432 2,407 2,432 495,600
2019/12/16 2,407 2,421 2,397 2,404 323,300
2019/12/13 2,382 2,416 2,380 2,403 518,100
2019/12/12 2,419 2,422 2,371 2,374 418,600
2019/12/11 2,402 2,407 2,375 2,399 404,300
2019/12/10 2,455 2,455 2,412 2,418 321,700
2019/12/09 2,433 2,445 2,427 2,444 347,200
2019/12/06 2,464 2,467 2,434 2,442 289,700
2019/12/05 2,441 2,450 2,426 2,442 321,000
2019/12/04 2,438 2,444 2,419 2,434 376,000
2019/12/03 2,419 2,438 2,401 2,436 410,800
2019/12/02 2,445 2,472 2,440 2,444 252,600
2019/11/29 2,468 2,479 2,425 2,426 314,600
2019/11/28 2,491 2,498 2,463 2,468 160,200
2019/11/27 2,513 2,523 2,491 2,491 283,800
2019/11/26 2,500 2,514 2,495 2,496 337,000
2019/11/25 2,482 2,495 2,468 2,485 232,200
2019/11/22 2,468 2,486 2,454 2,473 303,200
2019/11/21 2,527 2,531 2,470 2,492 310,900
2019/11/20 2,550 2,550 2,515 2,523 222,800
2019/11/19 2,561 2,588 2,550 2,564 260,900
2019/11/18 2,600 2,607 2,561 2,571 281,100
2019/11/15 2,595 2,639 2,585 2,606 445,400
2019/11/14 2,603 2,604 2,576 2,585 239,100
2019/11/13 2,622 2,630 2,598 2,604 323,800
2019/11/12 2,638 2,646 2,612 2,636 283,600
2019/11/11 2,747 2,750 2,630 2,656 747,800
2019/11/08 2,471 2,505 2,468 2,497 472,400
2019/11/07 2,469 2,475 2,439 2,444 354,600
2019/11/06 2,485 2,485 2,461 2,471 351,000
2019/11/05 2,450 2,493 2,444 2,477 596,200
2019/11/01 2,446 2,464 2,433 2,439 247,000
2019/10/31 2,493 2,497 2,452 2,454 310,900
2019/10/30 2,471 2,489 2,465 2,473 802,800
2019/10/29 2,475 2,482 2,455 2,459 297,200
2019/10/28 2,466 2,470 2,452 2,460 218,300
2019/10/25 2,464 2,465 2,447 2,464 165,100
2019/10/24 2,460 2,479 2,452 2,461 402,900
2019/10/23 2,446 2,475 2,423 2,464 468,700
2019/10/21 2,436 2,439 2,401 2,404 339,400
2019/10/18 2,457 2,463 2,417 2,427 277,700
2019/10/17 2,454 2,469 2,441 2,444 267,200
2019/10/16 2,460 2,480 2,444 2,460 396,300
2019/10/15 2,488 2,489 2,459 2,465 313,600
2019/10/11 2,464 2,470 2,438 2,463 237,100
2019/10/10 2,465 2,469 2,416 2,456 217,200
2019/10/09 2,420 2,453 2,405 2,453 257,600
2019/10/08 2,434 2,450 2,428 2,442 298,700
2019/10/07 2,414 2,422 2,399 2,422 207,800
2019/10/04 2,385 2,394 2,367 2,394 306,800
2019/10/03 2,449 2,457 2,390 2,406 261,600
2019/10/02 2,495 2,515 2,469 2,492 374,700
2019/10/01 2,461 2,516 2,461 2,493 273,500
2019/09/30 2,460 2,480 2,440 2,448 475,900
2019/09/27 2,528 2,528 2,449 2,484 394,200
2019/09/26 2,557 2,562 2,502 2,512 502,500
2019/09/25 2,500 2,530 2,489 2,525 328,000
2019/09/24 2,500 2,525 2,494 2,517 340,200
2019/09/20 2,541 2,543 2,483 2,493 503,300
2019/09/19 2,541 2,566 2,515 2,526 400,900
2019/09/18 2,520 2,540 2,501 2,529 328,600
2019/09/17 2,525 2,525 2,482 2,505 327,200
2019/09/13 2,526 2,533 2,506 2,525 505,300
2019/09/12 2,550 2,565 2,524 2,548 430,200
2019/09/11 2,480 2,540 2,480 2,537 631,900
2019/09/10 2,466 2,474 2,448 2,470 293,500
2019/09/09 2,425 2,455 2,422 2,453 253,200
2019/09/06 2,469 2,469 2,418 2,419 280,800
2019/09/05 2,444 2,484 2,428 2,463 459,800
2019/09/04 2,432 2,446 2,406 2,439 310,000
2019/09/03 2,450 2,453 2,423 2,434 387,000
2019/09/02 2,471 2,490 2,454 2,455 198,700
2019/08/30 2,515 2,517 2,483 2,489 330,500
2019/08/29 2,464 2,475 2,442 2,467 237,200
2019/08/28 2,445 2,469 2,441 2,459 290,300
2019/08/27 2,450 2,480 2,434 2,443 441,000
2019/08/26 2,392 2,437 2,342 2,422 255,600
2019/08/23 2,491 2,491 2,466 2,484 200,700
2019/08/22 2,454 2,476 2,444 2,475 206,200
2019/08/21 2,457 2,462 2,437 2,441 204,400
2019/08/20 2,500 2,500 2,456 2,482 266,200
2019/08/19 2,455 2,463 2,440 2,457 136,700
2019/08/16 2,478 2,497 2,439 2,442 362,300
2019/08/15 2,412 2,465 2,410 2,430 337,900
2019/08/14 2,421 2,433 2,406 2,430 264,100
2019/08/13 2,513 2,519 2,389 2,413 592,500
2019/08/09 2,444 2,444 2,410 2,417 256,300
2019/08/08 2,413 2,434 2,400 2,423 232,100
2019/08/07 2,402 2,429 2,393 2,420 329,200
2019/08/06 2,367 2,413 2,341 2,404 574,000
2019/08/05 2,387 2,397 2,349 2,382 284,500
2019/08/02 2,435 2,445 2,396 2,413 323,900
2019/08/01 2,474 2,477 2,454 2,474 293,100
2019/07/31 2,525 2,538 2,491 2,510 391,700
2019/07/30 2,567 2,567 2,532 2,547 206,100
2019/07/29 2,542 2,549 2,524 2,540 170,200
2019/07/26 2,532 2,541 2,518 2,536 181,000
2019/07/25 2,535 2,556 2,535 2,541 211,400
2019/07/24 2,536 2,549 2,511 2,546 225,800
2019/07/23 2,498 2,537 2,490 2,526 201,300
2019/07/22 2,522 2,527 2,498 2,500 154,200
2019/07/19 2,480 2,529 2,468 2,523 216,800
2019/07/18 2,551 2,554 2,451 2,462 376,600
2019/07/17 2,567 2,592 2,562 2,576 286,900
2019/07/16 2,563 2,565 2,538 2,560 260,800
2019/07/12 2,584 2,584 2,561 2,574 305,800
2019/07/11 2,539 2,563 2,536 2,556 274,300
2019/07/10 2,530 2,531 2,501 2,517 301,600
2019/07/09 2,546 2,566 2,520 2,520 276,600
2019/07/08 2,583 2,584 2,560 2,561 286,000
2019/07/05 2,576 2,576 2,553 2,566 166,600
2019/07/04 2,565 2,571 2,559 2,562 153,900
2019/07/03 2,534 2,552 2,529 2,548 263,300
2019/07/02 2,546 2,561 2,543 2,559 318,900
2019/07/01 2,557 2,562 2,527 2,558 380,400
2019/06/28 2,538 2,550 2,527 2,550 365,200
2019/06/27 2,523 2,537 2,513 2,530 220,500
2019/06/26 2,500 2,522 2,478 2,512 294,300
2019/06/25 2,494 2,536 2,494 2,527 305,300
2019/06/24 2,483 2,523 2,481 2,510 211,800
2019/06/21 2,538 2,538 2,481 2,483 575,800
2019/06/20 2,550 2,565 2,540 2,546 287,100
2019/06/19 2,533 2,535 2,513 2,535 375,900
2019/06/18 2,517 2,552 2,509 2,514 375,000
2019/06/17 2,529 2,534 2,515 2,515 263,600
2019/06/14 2,550 2,561 2,527 2,550 266,600
2019/06/13 2,550 2,557 2,528 2,543 246,700
2019/06/12 2,570 2,601 2,558 2,577 223,300
2019/06/11 2,572 2,576 2,557 2,565 301,500
2019/06/10 2,583 2,597 2,559 2,590 276,900
2019/06/07 2,572 2,574 2,546 2,565 299,900
2019/06/06 2,607 2,610 2,571 2,576 317,600
2019/06/05 2,590 2,613 2,578 2,607 548,800
2019/06/04 2,580 2,588 2,547 2,569 516,400
2019/06/03 2,523 2,559 2,517 2,559 248,900
2019/05/31 2,564 2,584 2,552 2,564 451,400
2019/05/30 2,539 2,552 2,525 2,549 214,500
2019/05/29 2,550 2,580 2,546 2,564 302,400
2019/05/28 2,581 2,585 2,559 2,566 484,000
2019/05/27 2,565 2,585 2,555 2,572 112,700
2019/05/24 2,571 2,576 2,557 2,565 247,500
2019/05/23 2,561 2,596 2,556 2,582 245,100
2019/05/22 2,581 2,585 2,565 2,567 305,400
2019/05/21 2,574 2,580 2,560 2,563 376,100
2019/05/20 2,600 2,602 2,582 2,602 190,800
2019/05/17 2,581 2,591 2,560 2,578 274,900
2019/05/16 2,494 2,538 2,486 2,538 270,700
2019/05/15 2,494 2,494 2,466 2,493 437,200
2019/05/14 2,459 2,492 2,439 2,482 575,600
2019/05/13 2,494 2,549 2,439 2,499 713,700
2019/05/10 2,536 2,582 2,534 2,567 426,600
2019/05/09 2,571 2,590 2,545 2,557 323,400
2019/05/08 2,601 2,610 2,587 2,590 441,600
2019/05/07 2,627 2,636 2,599 2,608 490,000
2019/04/26 2,650 2,657 2,611 2,652 401,600
2019/04/25 2,627 2,666 2,623 2,654 253,000
2019/04/24 2,665 2,678 2,635 2,637 377,000
2019/04/23 2,635 2,673 2,632 2,664 354,100
2019/04/22 2,619 2,646 2,607 2,646 145,100
2019/04/19 2,636 2,644 2,606 2,619 172,400
2019/04/18 2,642 2,663 2,630 2,636 225,900
2019/04/17 2,650 2,674 2,642 2,665 348,200
2019/04/16 2,662 2,683 2,659 2,678 416,600
2019/04/15 2,666 2,694 2,657 2,681 346,700
2019/04/12 2,641 2,641 2,615 2,623 220,300
2019/04/11 2,599 2,626 2,596 2,618 231,900
2019/04/10 2,616 2,621 2,598 2,613 231,300
2019/04/09 2,660 2,663 2,621 2,632 206,800
2019/04/08 2,659 2,666 2,634 2,640 279,100
2019/04/05 2,652 2,655 2,618 2,636 299,600
2019/04/04 2,670 2,679 2,639 2,653 317,200
2019/04/03 2,620 2,643 2,584 2,643 346,000
2019/04/02 2,635 2,638 2,594 2,598 286,000
2019/04/01 2,581 2,602 2,569 2,594 469,000
2019/03/29 2,544 2,570 2,541 2,564 415,500
2019/03/28 2,525 2,543 2,510 2,530 592,000
2019/03/27 2,594 2,604 2,571 2,603 696,100
2019/03/26 2,513 2,603 2,505 2,600 800,800
2019/03/25 2,534 2,534 2,508 2,520 422,100
2019/03/22 2,544 2,556 2,529 2,543 513,600
2019/03/20 2,540 2,541 2,526 2,535 510,600
2019/03/19 2,549 2,550 2,504 2,524 430,200
2019/03/18 2,582 2,585 2,547 2,551 507,900
2019/03/15 2,566 2,585 2,557 2,581 814,000
2019/03/14 2,565 2,568 2,536 2,536 511,500
2019/03/13 2,552 2,568 2,534 2,549 468,400
2019/03/12 2,571 2,585 2,564 2,575 549,400
2019/03/11 2,541 2,548 2,528 2,539 406,600
2019/03/08 2,550 2,565 2,538 2,541 621,800
2019/03/07 2,565 2,591 2,565 2,576 516,500
2019/03/06 2,585 2,599 2,569 2,581 470,900
2019/03/05 2,557 2,569 2,540 2,562 513,000
2019/03/04 2,572 2,581 2,562 2,569 360,200
2019/03/01 2,575 2,581 2,568 2,571 423,400
2019/02/28 2,599 2,600 2,580 2,581 493,200
2019/02/27 2,592 2,599 2,580 2,587 452,600
2019/02/26 2,569 2,595 2,569 2,589 392,600
2019/02/25 2,536 2,568 2,532 2,549 476,600
2019/02/22 2,550 2,556 2,528 2,529 492,600
2019/02/21 2,530 2,567 2,528 2,559 544,000
2019/02/20 2,549 2,551 2,510 2,521 546,600
2019/02/19 2,546 2,579 2,545 2,562 419,200
2019/02/18 2,520 2,558 2,520 2,546 392,100
2019/02/15 2,515 2,533 2,493 2,520 411,200
2019/02/14 2,498 2,529 2,497 2,520 400,700
2019/02/13 2,472 2,518 2,466 2,497 376,100
2019/02/12 2,467 2,509 2,441 2,472 524,600
2019/02/08 2,397 2,425 2,391 2,413 346,800
2019/02/07 2,433 2,438 2,407 2,431 230,800
2019/02/06 2,448 2,454 2,433 2,439 185,400
2019/02/05 2,432 2,440 2,416 2,434 215,600
2019/02/04 2,429 2,453 2,422 2,427 228,000
2019/02/01 2,414 2,425 2,382 2,413 234,200
2019/01/31 2,393 2,423 2,385 2,408 314,600
2019/01/30 2,360 2,381 2,355 2,370 397,800
2019/01/29 2,370 2,390 2,354 2,388 485,200
2019/01/28 2,400 2,403 2,364 2,377 448,800
2019/01/25 2,414 2,439 2,406 2,416 475,400
2019/01/24 2,346 2,375 2,329 2,374 527,400
2019/01/23 2,360 2,373 2,328 2,347 374,800
2019/01/22 2,351 2,366 2,341 2,345 242,200
2019/01/21 2,330 2,351 2,325 2,339 161,900
2019/01/18 2,328 2,351 2,322 2,330 190,400
2019/01/17 2,320 2,327 2,301 2,312 199,500
2019/01/16 2,288 2,307 2,280 2,304 305,700
2019/01/15 2,251 2,278 2,241 2,262 291,400
2019/01/11 2,282 2,293 2,260 2,274 407,700
2019/01/10 2,263 2,303 2,243 2,302 338,400
2019/01/09 2,250 2,285 2,244 2,269 348,200
2019/01/08 2,288 2,288 2,240 2,241 424,400
2019/01/07 2,283 2,310 2,272 2,298 317,800
2019/01/04 2,174 2,239 2,100 2,233 872,000

このページの先頭へ