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

昴(9778)の株価時系列情報

昴(9778)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
2024/03/28 6,840 6,840 6,740 6,810 600
2024/03/27 6,720 6,840 6,720 6,840 600
2024/03/26 6,670 6,770 6,670 6,690 600
2024/03/25 6,600 6,650 6,590 6,650 1,000
2024/03/22 6,500 6,540 6,500 6,540 200
2024/03/21 6,410 6,480 6,400 6,480 900
2024/03/18 6,380 6,380 6,320 6,320 300
2024/03/15 6,340 6,340 6,300 6,300 200
2024/03/14 6,340 6,340 6,340 6,340 400
2024/03/13 6,300 6,300 6,300 6,300 200
2024/03/12 6,200 6,320 6,200 6,320 800
2024/03/11 6,320 6,320 6,210 6,210 4,400
2024/03/08 6,430 6,430 6,310 6,320 2,100
2024/03/07 6,530 6,530 6,500 6,500 4,300
2024/03/06 6,600 6,600 6,550 6,550 2,000
2024/03/05 6,610 6,610 6,610 6,610 300
2024/03/04 6,760 6,760 6,570 6,610 1,000
2024/03/01 6,610 6,690 6,610 6,690 1,600
2024/02/29 6,560 6,620 6,560 6,590 1,700
2024/02/28 6,550 6,600 6,470 6,560 5,200
2024/02/27 6,940 7,030 6,880 6,980 2,400
2024/02/26 6,940 7,000 6,890 6,990 2,000
2024/02/22 6,890 6,920 6,820 6,920 600
2024/02/21 6,850 6,980 6,750 6,980 700
2024/02/20 6,810 6,850 6,810 6,850 600
2024/02/19 6,750 6,810 6,750 6,810 600
2024/02/16 6,800 6,820 6,790 6,800 1,100
2024/02/15 6,860 6,860 6,800 6,810 800
2024/02/14 6,930 6,930 6,900 6,900 300
2024/02/13 6,960 7,000 6,930 6,930 600
2024/02/09 7,010 7,010 6,860 6,930 800
2024/02/08 6,910 7,020 6,910 7,020 700
2024/02/07 7,060 7,060 6,910 6,910 200
2024/02/06 7,090 7,090 6,850 6,990 700
2024/02/05 6,890 7,150 6,800 6,800 2,900
2024/02/02 6,930 6,980 6,710 6,880 2,700
2024/02/01 6,800 6,930 6,720 6,930 1,200
2024/01/31 6,700 6,890 6,700 6,890 1,300
2024/01/30 6,560 7,150 6,560 6,680 3,300
2024/01/29 6,600 6,600 6,550 6,560 500
2024/01/26 6,590 6,600 6,590 6,600 700
2024/01/25 6,580 6,600 6,580 6,600 300
2024/01/24 6,590 6,590 6,580 6,580 500
2024/01/23 6,610 6,610 6,560 6,600 600
2024/01/22 6,480 6,610 6,480 6,610 1,600
2024/01/19 6,450 6,480 6,420 6,480 600
2024/01/18 6,450 6,450 6,450 6,450 500
2024/01/17 6,440 6,450 6,430 6,450 800
2024/01/16 6,360 6,440 6,360 6,440 500
2024/01/15 6,310 6,360 6,300 6,360 1,100
2024/01/12 6,400 6,420 6,310 6,310 1,400
2024/01/11 6,400 6,400 6,390 6,390 300
2024/01/10 6,420 6,420 6,400 6,400 600
2024/01/09 6,450 6,450 6,430 6,430 800
2024/01/05 6,300 6,450 6,300 6,450 1,800
2024/01/04 6,250 6,300 6,250 6,300 800
2023/12/29 6,220 6,250 6,220 6,250 400
2023/12/28 6,200 6,210 6,190 6,190 500
2023/12/27 6,110 6,250 6,110 6,200 500
2023/12/26 6,130 6,130 6,130 6,130 300
2023/12/25 6,090 6,090 6,090 6,090 100
2023/12/22 6,080 6,080 6,080 6,080 200
2023/12/21 6,110 6,110 6,060 6,080 600
2023/12/20 6,030 6,050 6,030 6,050 500
2023/12/19 6,060 6,060 6,000 6,020 1,100
2023/12/18 6,110 6,110 6,070 6,070 400
2023/12/15 6,170 6,190 6,110 6,110 1,200
2023/12/13 6,200 6,200 6,200 6,200 400
2023/12/11 6,230 6,250 6,230 6,250 400
2023/12/08 6,250 6,250 6,240 6,240 300
2023/12/07 6,290 6,290 6,270 6,270 200
2023/12/06 6,260 6,260 6,240 6,260 700
2023/12/05 6,200 6,230 6,200 6,230 300
2023/12/04 6,300 6,300 6,280 6,280 300
2023/12/01 6,240 6,290 6,240 6,290 900
2023/11/30 6,190 6,240 6,190 6,240 200
2023/11/29 6,200 6,200 6,200 6,200 200
2023/11/28 6,200 6,200 6,200 6,200 300
2023/11/27 6,190 6,200 6,190 6,200 400
2023/11/24 6,150 6,150 6,150 6,150 700
2023/11/22 6,080 6,150 6,080 6,150 700
2023/11/21 6,080 6,080 6,050 6,070 300
2023/11/20 6,060 6,080 6,060 6,080 300
2023/11/17 6,050 6,060 6,020 6,060 1,600
2023/11/16 6,050 6,050 6,050 6,050 100
2023/11/15 6,050 6,050 6,050 6,050 200
2023/11/14 6,040 6,040 6,030 6,030 200
2023/11/09 6,050 6,050 6,050 6,050 100
2023/11/08 6,100 6,200 6,050 6,050 1,000
2023/11/07 6,050 6,100 6,050 6,100 500
2023/11/06 5,990 6,050 5,990 6,050 800
2023/11/02 5,990 5,990 5,990 5,990 200
2023/11/01 5,970 6,020 5,950 5,990 700
2023/10/31 5,980 5,980 5,940 5,940 200
2023/10/30 5,950 5,950 5,940 5,940 200
2023/10/27 5,950 5,950 5,950 5,950 100
2023/10/26 5,980 5,980 5,930 5,930 200
2023/10/24 5,980 5,980 5,980 5,980 200
2023/10/23 5,980 5,980 5,980 5,980 100
2023/10/20 5,930 5,930 5,930 5,930 100
2023/10/19 5,930 5,930 5,930 5,930 100
2023/10/18 5,990 5,990 5,920 5,920 200
2023/10/17 5,990 5,990 5,990 5,990 500
2023/10/16 5,990 5,990 5,990 5,990 200
2023/10/12 5,920 5,920 5,920 5,920 200
2023/10/11 5,910 5,920 5,910 5,910 300
2023/10/10 5,920 5,930 5,910 5,910 600
2023/10/06 5,910 5,910 5,880 5,900 2,200
2023/10/05 5,910 5,940 5,910 5,910 400
2023/10/04 5,990 5,990 5,930 5,930 400
2023/10/03 5,980 5,980 5,980 5,980 100
2023/10/02 5,940 5,950 5,930 5,930 500
2023/09/29 5,920 5,940 5,920 5,920 400
2023/09/28 5,950 5,950 5,920 5,920 900
2023/09/27 5,960 6,000 5,950 5,950 400
2023/09/26 5,950 5,970 5,950 5,960 300
2023/09/25 5,960 5,960 5,950 5,950 200
2023/09/22 5,960 5,960 5,930 5,960 500
2023/09/21 5,970 5,970 5,970 5,970 300
2023/09/20 5,980 5,980 5,970 5,970 200
2023/09/19 5,970 5,970 5,970 5,970 200
2023/09/15 5,970 5,970 5,970 5,970 200
2023/09/14 5,980 5,980 5,950 5,950 200
2023/09/13 5,950 5,950 5,950 5,950 100
2023/09/12 5,950 5,950 5,930 5,930 300
2023/09/11 5,940 5,940 5,930 5,940 400
2023/09/08 5,950 5,990 5,950 5,990 200
2023/09/07 5,960 5,990 5,960 5,990 1,100
2023/09/05 5,910 5,960 5,910 5,960 700
2023/09/04 5,930 5,930 5,900 5,920 800
2023/09/01 5,940 5,940 5,940 5,940 100
2023/08/31 5,870 5,940 5,870 5,940 1,400
2023/08/30 5,920 5,920 5,830 5,910 3,600
2023/08/29 6,000 6,090 6,000 6,020 2,300
2023/08/28 6,060 6,060 5,980 6,000 700
2023/08/25 5,940 6,060 5,920 6,060 1,200
2023/08/24 5,980 6,030 5,980 6,030 1,500
2023/08/23 5,960 5,980 5,960 5,980 200
2023/08/22 5,990 5,990 5,950 5,950 1,000
2023/08/21 5,980 5,990 5,980 5,980 400
2023/08/18 5,910 5,980 5,910 5,980 900
2023/08/17 6,000 6,000 5,900 5,910 600
2023/08/16 6,000 6,030 6,000 6,020 500
2023/08/15 5,960 6,000 5,960 6,000 600
2023/08/14 5,940 5,960 5,900 5,960 900
2023/08/10 5,900 5,940 5,900 5,940 1,000
2023/08/09 5,950 5,950 5,910 5,910 300
2023/08/08 6,000 6,000 5,940 5,940 500
2023/08/07 6,040 6,040 6,000 6,000 400
2023/08/04 6,000 6,040 6,000 6,040 300
2023/08/03 6,010 6,030 6,000 6,030 600
2023/08/02 6,030 6,030 6,000 6,000 1,200
2023/08/01 6,100 6,100 6,060 6,060 700
2023/07/31 6,090 6,120 6,070 6,100 600
2023/07/28 6,070 6,090 6,040 6,090 700
2023/07/27 6,100 6,100 6,100 6,100 300
2023/07/26 6,170 6,180 6,150 6,180 1,000
2023/07/25 6,160 6,160 6,110 6,160 600
2023/07/24 6,000 6,050 5,950 6,050 800
2023/07/21 5,880 5,950 5,850 5,950 1,300
2023/07/19 5,870 5,870 5,840 5,840 200
2023/07/18 5,800 5,800 5,780 5,780 400
2023/07/14 5,850 5,930 5,780 5,780 1,200
2023/07/13 5,940 5,940 5,880 5,880 500
2023/07/12 5,870 5,870 5,870 5,870 300
2023/07/11 5,860 5,900 5,860 5,860 500
2023/07/10 5,870 5,870 5,860 5,860 300
2023/07/06 5,740 5,870 5,740 5,770 700
2023/07/05 5,800 5,800 5,700 5,740 600
2023/07/04 5,710 5,750 5,690 5,690 800
2023/07/03 5,700 5,700 5,660 5,690 500
2023/06/30 5,660 5,660 5,660 5,660 100
2023/06/29 5,690 5,700 5,660 5,660 700
2023/06/28 5,660 5,690 5,620 5,690 1,000
2023/06/27 5,680 5,680 5,680 5,680 200
2023/06/26 5,640 5,740 5,640 5,740 1,700
2023/06/23 5,630 5,640 5,600 5,630 600
2023/06/22 5,610 5,620 5,600 5,600 700
2023/06/21 5,610 5,610 5,610 5,610 100
2023/06/20 5,600 5,600 5,600 5,600 600
2023/06/13 5,600 5,600 5,570 5,570 300
2023/06/12 5,570 5,600 5,570 5,600 300
2023/06/09 5,670 5,670 5,610 5,610 200
2023/06/07 5,630 5,630 5,630 5,630 100
2023/06/06 5,640 5,640 5,640 5,640 300
2023/06/05 5,620 5,620 5,570 5,570 300
2023/06/02 5,620 5,620 5,620 5,620 300
2023/05/31 5,620 5,620 5,580 5,620 400
2023/05/30 5,620 5,630 5,620 5,630 700
2023/05/29 5,590 5,590 5,580 5,580 200
2023/05/26 5,540 5,540 5,540 5,540 100
2023/05/24 5,590 5,590 5,590 5,590 100
2023/05/23 5,590 5,590 5,590 5,590 200
2023/05/22 5,570 5,600 5,570 5,590 700
2023/05/19 5,580 5,580 5,560 5,560 200
2023/05/17 5,530 5,530 5,490 5,490 200
2023/05/16 5,550 5,550 5,550 5,550 100
2023/05/15 5,520 5,530 5,510 5,530 400
2023/05/11 5,540 5,550 5,540 5,550 200
2023/05/09 5,580 5,580 5,580 5,580 300

このページの先頭へ