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
1999/12/29 774 774 774 774 1,000
1999/12/24 785 785 785 785 3,000
1999/12/22 785 785 785 785 1,000
1999/12/21 785 785 785 785 3,000
1999/12/20 785 785 785 785 3,000
1999/12/17 785 785 785 785 2,000
1999/12/16 785 785 785 785 5,000
1999/12/15 785 785 785 785 2,000
1999/12/14 785 785 785 785 2,000
1999/12/13 785 785 785 785 2,000
1999/12/10 785 785 785 785 2,000
1999/12/09 785 785 785 785 1,000
1999/12/08 790 790 790 790 2,000
1999/12/07 790 790 790 790 2,000
1999/12/06 790 790 790 790 2,000
1999/12/03 790 790 790 790 2,000
1999/12/02 790 790 790 790 3,000
1999/12/01 790 790 790 790 2,000
1999/11/30 790 790 790 790 1,000
1999/11/29 790 790 790 790 2,000
1999/11/26 790 790 790 790 2,000
1999/11/25 790 790 790 790 1,000
1999/11/24 792 792 792 792 3,000
1999/11/22 792 792 792 792 2,000
1999/11/19 792 792 792 792 1,000
1999/11/18 792 792 792 792 2,000
1999/11/17 792 792 792 792 4,000
1999/11/16 792 792 792 792 5,000
1999/11/15 792 792 792 792 3,000
1999/11/12 792 792 792 792 3,000
1999/11/11 792 792 792 792 1,000
1999/11/10 792 792 792 792 4,000
1999/11/09 792 792 792 792 1,000
1999/11/08 792 792 792 792 1,000
1999/11/05 792 792 792 792 1,000
1999/11/04 792 792 792 792 1,000
1999/11/02 792 792 792 792 1,000
1999/11/01 792 792 792 792 1,000
1999/10/29 792 792 792 792 2,000
1999/10/28 792 792 792 792 1,000
1999/10/27 800 800 792 792 5,000
1999/10/26 800 800 800 800 3,000
1999/10/25 800 800 800 800 2,000
1999/10/22 800 800 800 800 1,000
1999/10/21 800 800 800 800 6,000
1999/10/20 800 800 800 800 2,000
1999/10/19 800 800 800 800 4,000
1999/10/18 800 800 800 800 2,000
1999/10/15 800 800 800 800 1,000
1999/10/14 795 795 795 795 1,000
1999/10/13 795 795 795 795 2,000
1999/10/12 795 795 795 795 1,000
1999/10/08 795 795 795 795 2,000
1999/10/07 795 795 795 795 3,000
1999/10/06 800 800 792 795 4,000
1999/10/01 770 770 770 770 1,000
1999/09/30 770 770 770 770 1,000
1999/09/27 800 800 800 800 2,000
1999/09/24 800 800 800 800 2,000
1999/09/22 800 800 800 800 2,000
1999/09/21 800 805 800 800 3,000
1999/09/20 800 800 800 800 2,000
1999/09/17 800 800 800 800 1,000
1999/09/16 820 820 800 800 5,000
1999/09/14 820 820 800 800 5,000
1999/09/13 820 820 820 820 5,000
1999/09/10 820 820 810 820 6,000
1999/09/09 820 840 820 840 5,000
1999/09/08 820 820 820 820 2,000
1999/09/07 820 820 820 820 2,000
1999/09/06 820 820 820 820 4,000
1999/09/03 820 820 820 820 4,000
1999/09/02 820 820 820 820 7,000
1999/09/01 825 840 820 820 5,000
1999/08/31 800 825 800 825 4,000
1999/08/30 790 800 790 800 3,000
1999/08/27 740 740 740 740 2,000
1999/08/25 750 750 750 750 7,000
1999/08/24 750 770 740 750 10,000
1999/08/23 740 750 740 740 15,000
1999/08/19 730 740 720 740 24,000
1999/08/18 720 730 720 730 5,000
1999/08/17 720 730 720 720 8,000
1999/08/16 730 730 720 720 2,000
1999/08/13 730 730 730 730 1,000
1999/08/12 730 730 730 730 1,000
1999/08/11 741 741 730 730 4,000
1999/08/10 750 750 740 740 4,000
1999/08/09 740 750 730 750 11,000
1999/08/06 740 740 740 740 2,000
1999/08/05 760 760 740 740 6,000
1999/08/04 760 760 760 760 6,000
1999/08/03 760 760 760 760 1,000
1999/08/02 760 760 750 750 3,000
1999/07/30 790 790 750 750 3,000
1999/07/29 790 790 790 790 1,000
1999/07/28 790 790 790 790 3,000
1999/07/27 800 800 800 800 1,000
1999/07/26 810 810 800 800 2,000
1999/07/23 810 810 810 810 1,000
1999/07/22 810 810 810 810 1,000
1999/07/21 810 810 810 810 3,000
1999/07/19 810 810 810 810 2,000
1999/07/16 810 810 810 810 3,000
1999/07/15 810 810 810 810 5,000
1999/07/14 820 820 810 810 4,000
1999/07/13 820 820 820 820 1,000
1999/07/12 820 820 820 820 1,000
1999/07/09 820 820 820 820 2,000
1999/07/08 820 820 820 820 3,000
1999/07/07 816 850 816 820 18,000
1999/07/06 820 820 816 816 6,000
1999/07/05 820 820 815 815 7,000
1999/07/02 820 820 820 820 2,000
1999/07/01 820 820 820 820 2,000
1999/06/30 820 820 820 820 3,000
1999/06/29 820 820 820 820 4,000
1999/06/28 836 850 820 820 18,000
1999/06/25 835 835 835 835 1,000
1999/06/22 830 830 810 810 6,000
1999/06/21 830 830 830 830 2,000
1999/06/18 830 830 830 830 4,000
1999/06/16 830 830 830 830 1,000
1999/06/15 844 844 830 830 3,000
1999/06/14 844 845 844 845 4,000
1999/06/11 844 844 844 844 1,000
1999/06/10 845 845 845 845 3,000
1999/06/03 845 845 845 845 1,000
1999/06/02 845 845 845 845 1,000
1999/06/01 845 845 845 845 1,000
1999/05/28 845 845 845 845 3,000
1999/05/26 795 799 795 799 2,000
1999/05/21 799 799 799 799 2,000
1999/05/20 799 799 799 799 1,000
1999/05/19 795 799 795 799 5,000
1999/05/18 800 800 799 799 2,000
1999/05/17 800 800 800 800 2,000
1999/05/14 800 800 800 800 1,000
1999/05/13 845 845 845 845 2,000
1999/05/12 845 845 845 845 2,000
1999/05/11 800 800 800 800 6,000
1999/05/10 800 800 800 800 3,000
1999/05/07 800 800 800 800 2,000
1999/05/06 800 800 800 800 3,000
1999/04/28 799 800 799 800 4,000
1999/04/27 798 799 798 799 3,000
1999/04/23 795 799 795 799 5,000
1999/04/22 798 799 798 798 5,000
1999/04/21 799 799 799 799 2,000
1999/04/20 799 799 799 799 3,000
1999/04/19 800 800 800 800 1,000
1999/04/16 750 800 750 800 5,000
1999/04/15 720 740 720 740 7,000
1999/04/14 740 740 740 740 1,000
1999/04/13 800 800 800 800 3,000
1999/04/07 844 844 844 844 1,000
1999/04/06 844 844 844 844 1,000
1999/04/05 844 844 844 844 2,000
1999/04/02 844 844 844 844 1,000
1999/04/01 844 844 844 844 3,000
1999/03/26 844 844 844 844 1,000
1999/03/24 844 844 844 844 81,000
1999/03/23 845 845 845 845 2,000
1999/03/19 845 845 845 845 2,000
1999/03/18 850 850 830 830 2,000
1999/03/17 841 850 841 850 2,000
1999/03/15 840 840 840 840 1,000
1999/03/12 840 840 840 840 1,000
1999/03/11 850 850 850 850 1,000
1999/03/10 850 850 850 850 1,000
1999/03/08 850 850 850 850 1,000
1999/03/05 850 850 850 850 1,000
1999/03/03 855 855 850 850 2,000
1999/03/01 850 850 850 850 1,000
1999/02/26 850 850 850 850 1,000
1999/02/25 850 850 850 850 2,000
1999/02/23 0 0 0 0 0
1999/02/23 1 -> 1.05 分割
1999/02/22 865 865 865 865 1,000
1999/02/19 865 865 865 865 1,000
1999/02/18 865 865 865 865 1,000
1999/02/16 870 870 870 870 1,000
1999/02/12 860 870 860 870 2,000
1999/02/04 840 840 840 840 1,000
1999/02/02 840 840 840 840 1,000
1999/02/01 840 840 840 840 2,000
1999/01/26 840 840 840 840 1,000
1999/01/25 840 840 840 840 1,000
1999/01/22 830 830 830 830 1,000
1999/01/20 820 830 820 830 4,000
1999/01/19 820 820 820 820 2,000
1999/01/18 820 820 820 820 1,000
1999/01/14 800 819 800 819 2,000
1999/01/13 820 820 820 820 2,000
1999/01/11 820 820 820 820 1,000
1999/01/05 820 820 820 820 2,000

このページの先頭へ