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
1997/12/30 710 730 710 730 2,000
1997/12/29 700 710 700 710 2,000
1997/12/26 704 710 704 710 3,000
1997/12/25 700 704 700 704 6,000
1997/12/24 694 694 694 694 25,000
1997/12/19 694 704 694 704 5,000
1997/12/18 704 704 704 704 4,000
1997/12/17 667 707 667 707 2,000
1997/12/16 727 727 727 727 1,000
1997/12/15 728 729 728 729 2,000
1997/12/12 689 729 689 729 2,000
1997/12/11 773 773 769 769 2,000
1997/12/09 780 780 780 780 1,000
1997/12/03 777 787 777 787 3,000
1997/12/02 767 767 767 767 3,000
1997/11/18 867 867 867 867 1,000
1997/11/11 869 869 869 869 1,000
1997/11/10 869 869 869 869 1,000
1997/11/05 877 877 877 877 1,000
1997/11/04 878 878 878 878 1,000
1997/10/20 879 879 879 879 1,000
1997/10/16 880 880 880 880 3,000
1997/10/13 879 879 879 879 1,000
1997/10/07 879 879 879 879 1,000
1997/10/01 879 879 879 879 1,000
1997/09/25 879 879 879 879 2,000
1997/09/19 879 879 879 879 1,000
1997/09/17 880 880 880 880 2,000
1997/09/12 870 870 870 870 2,000
1997/09/11 870 870 870 870 2,000
1997/09/10 849 870 849 870 3,000
1997/09/04 800 830 800 830 6,000
1997/09/03 800 800 800 800 1,000
1997/09/02 870 870 870 870 1,000
1997/08/28 870 870 870 870 2,000
1997/08/19 875 885 875 885 2,000
1997/08/15 850 880 850 880 3,000
1997/08/14 880 900 880 900 7,000
1997/08/13 850 900 850 900 5,000
1997/08/12 850 850 850 850 1,000
1997/08/11 850 850 850 850 1,000
1997/08/08 785 850 785 850 4,000
1997/08/04 884 884 884 884 1,000
1997/07/30 885 885 885 885 2,000
1997/07/28 887 887 887 887 1,000
1997/07/18 889 889 889 889 1,000
1997/07/10 889 889 889 889 1,000
1997/07/07 890 890 890 890 10,000
1997/07/02 890 890 890 890 1,000
1997/06/30 900 900 900 900 7,000
1997/06/26 885 900 885 900 3,000
1997/06/19 910 910 900 900 3,000
1997/06/18 929 929 929 929 2,000
1997/06/10 939 940 939 940 2,000
1997/06/04 940 940 940 940 1,000
1997/06/03 950 950 950 950 1,000
1997/05/26 950 960 950 960 2,000
1997/05/23 960 960 960 960 1,000
1997/05/22 969 969 969 969 1,000
1997/05/21 980 980 970 970 6,000
1997/05/20 989 990 989 990 2,000
1997/05/19 965 990 965 990 6,000
1997/05/15 989 989 989 989 1,000
1997/05/14 979 990 979 990 2,000
1997/05/13 979 979 979 979 1,000
1997/05/12 979 979 979 979 1,000
1997/05/09 979 979 979 979 1,000
1997/05/08 979 979 979 979 3,000
1997/05/07 979 979 979 979 1,000
1997/05/06 899 949 899 949 4,000
1997/05/01 1,000 1,000 1,000 1,000 2,000
1997/04/28 1,030 1,030 1,030 1,030 1,000
1997/04/25 1,000 1,000 1,000 1,000 1,000
1997/04/24 1,030 1,030 1,030 1,030 2,000
1997/04/23 1,000 1,000 1,000 1,000 1,000
1997/04/22 1,000 1,000 1,000 1,000 3,000
1997/04/21 1,030 1,030 1,030 1,030 1,000
1997/04/18 1,030 1,040 1,030 1,040 3,000
1997/04/17 1,030 1,030 1,030 1,030 2,000
1997/04/16 1,020 1,030 1,020 1,030 2,000
1997/04/14 1,030 1,030 1,030 1,030 1,000
1997/04/10 1,040 1,040 1,040 1,040 1,000
1997/03/31 1,090 1,090 1,090 1,090 1,000
1997/03/26 1,090 1,090 1,090 1,090 1,000
1997/03/18 1,130 1,130 1,130 1,130 3,000
1997/03/17 1,120 1,130 1,120 1,130 2,000
1997/03/13 1,120 1,130 1,120 1,130 2,000
1997/03/12 1,110 1,110 1,110 1,110 2,000
1997/03/11 1,120 1,120 1,110 1,110 3,000
1997/03/06 1,130 1,130 1,130 1,130 2,000
1997/03/04 1,140 1,140 1,140 1,140 2,000
1997/03/03 1,140 1,140 1,140 1,140 2,000
1997/02/28 1,150 1,150 1,150 1,150 2,000
1997/02/27 1,150 1,150 1,150 1,150 1,000
1997/02/26 1,120 1,120 1,120 1,120 2,000
1997/02/25 1,120 1,120 1,120 1,120 1,000
1997/02/25 1 -> 1.10 分割
1997/02/21 1,170 1,170 1,170 1,170 3,000
1997/02/20 1,170 1,170 1,170 1,170 4,000
1997/02/19 1,170 1,170 1,170 1,170 4,000
1997/02/18 1,160 1,170 1,160 1,170 3,000
1997/02/17 1,170 1,170 1,170 1,170 1,000
1997/02/14 1,200 1,200 1,180 1,180 2,000
1997/02/13 1,200 1,200 1,200 1,200 1,000
1997/02/12 1,230 1,230 1,230 1,230 2,000
1997/02/10 1,250 1,250 1,250 1,250 3,000
1997/02/07 1,250 1,260 1,250 1,260 462,000
1997/02/06 1,240 1,250 1,240 1,250 6,000
1997/02/05 1,240 1,240 1,230 1,230 2,000
1997/02/03 1,250 1,250 1,250 1,250 1,000
1997/01/31 1,220 1,220 1,220 1,220 3,000
1997/01/30 1,220 1,220 1,220 1,220 2,000
1997/01/29 1,220 1,220 1,220 1,220 3,000
1997/01/28 1,200 1,220 1,200 1,220 3,000
1997/01/27 1,200 1,200 1,200 1,200 4,000
1997/01/24 1,190 1,200 1,190 1,200 7,000
1997/01/23 1,170 1,190 1,170 1,190 2,000
1997/01/22 1,140 1,170 1,140 1,170 7,000
1997/01/21 1,150 1,150 1,150 1,150 3,000
1997/01/20 1,140 1,150 1,140 1,150 9,000
1997/01/17 1,140 1,140 1,140 1,140 2,000
1997/01/14 1,130 1,140 1,130 1,140 5,000
1997/01/13 1,110 1,140 1,110 1,140 3,000
1997/01/10 1,140 1,140 1,110 1,110 3,000
1997/01/09 1,140 1,140 1,140 1,140 2,000
1997/01/08 1,140 1,140 1,140 1,140 2,000

このページの先頭へ