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
2004/12/27 486 486 486 486 1,000
2004/12/24 485 485 485 485 2,000
2004/12/21 485 485 485 485 1,000
2004/12/20 485 485 481 481 2,000
2004/12/17 480 480 480 480 1,000
2004/12/13 485 485 485 485 2,000
2004/12/10 485 485 485 485 1,000
2004/12/06 478 478 478 478 1,000
2004/12/03 485 485 485 485 1,000
2004/12/02 479 480 479 480 2,000
2004/12/01 468 479 468 479 3,000
2004/11/26 465 465 465 465 2,000
2004/11/25 465 465 465 465 1,000
2004/11/24 465 466 465 466 2,000
2004/11/22 465 465 463 463 5,000
2004/11/17 465 465 465 465 1,000
2004/11/16 465 465 462 462 3,000
2004/11/12 460 465 460 465 2,000
2004/11/11 461 461 460 460 4,000
2004/11/05 460 460 460 460 3,000
2004/11/04 460 460 460 460 1,000
2004/11/02 460 460 460 460 2,000
2004/11/01 460 460 460 460 1,000
2004/10/27 469 469 469 469 1,000
2004/10/26 469 469 469 469 2,000
2004/10/25 469 469 469 469 1,000
2004/10/20 470 470 460 460 4,000
2004/10/19 470 470 470 470 2,000
2004/10/18 480 480 475 475 3,000
2004/10/15 480 480 480 480 1,000
2004/10/14 495 495 480 480 4,000
2004/10/13 500 500 500 500 1,000
2004/10/12 500 500 500 500 1,000
2004/10/07 505 505 505 505 1,000
2004/10/06 497 497 497 497 1,000
2004/10/04 489 489 489 489 1,000
2004/09/27 487 487 487 487 2,000
2004/09/22 480 480 480 480 6,000
2004/09/21 490 490 490 490 5,000
2004/09/17 490 490 490 490 2,000
2004/09/16 491 491 490 490 7,000
2004/09/15 495 495 495 495 1,000
2004/09/14 495 495 495 495 1,000
2004/09/13 495 495 495 495 2,000
2004/09/10 500 500 500 500 1,000
2004/09/08 498 500 498 500 4,000
2004/09/06 498 498 498 498 1,000
2004/09/03 495 495 495 495 1,000
2004/09/02 500 500 500 500 1,000
2004/08/30 490 495 490 495 3,000
2004/08/27 490 490 490 490 1,000
2004/08/26 497 498 496 496 4,000
2004/08/25 509 509 508 508 5,000
2004/08/24 508 509 507 509 3,000
2004/08/23 509 509 509 509 3,000
2004/08/20 509 509 509 509 1,000
2004/08/18 502 502 500 501 3,000
2004/08/16 508 508 500 500 3,000
2004/08/12 505 505 501 501 2,000
2004/08/10 503 503 501 501 2,000
2004/08/09 503 503 503 503 1,000
2004/08/05 503 503 503 503 1,000
2004/08/04 505 509 503 503 4,000
2004/08/03 509 509 509 509 1,000
2004/08/02 509 509 509 509 1,000
2004/07/30 506 506 506 506 2,000
2004/07/29 503 503 503 503 2,000
2004/07/28 509 509 509 509 1,000
2004/07/26 509 509 508 508 2,000
2004/07/22 505 505 505 505 1,000
2004/07/21 504 505 504 505 2,000
2004/07/20 504 504 504 504 4,000
2004/07/15 500 500 498 500 7,000
2004/07/13 500 500 500 500 2,000
2004/07/12 500 500 498 498 10,000
2004/07/09 499 500 499 500 3,000
2004/07/08 498 498 498 498 4,000
2004/07/06 498 498 498 498 2,000
2004/07/02 498 498 497 498 3,000
2004/07/01 498 500 498 500 6,000
2004/06/30 499 499 499 499 2,000
2004/06/29 500 500 500 500 2,000
2004/06/28 499 500 499 500 7,000
2004/06/25 501 501 499 499 6,000
2004/06/23 498 500 498 500 2,000
2004/06/22 498 498 498 498 2,000
2004/06/21 498 498 498 498 3,000
2004/06/16 491 491 491 491 3,000
2004/06/14 500 500 500 500 1,000
2004/06/10 495 495 495 495 3,000
2004/06/07 500 505 500 505 2,000
2004/06/01 498 498 498 498 1,000
2004/05/31 498 498 498 498 1,000
2004/05/28 496 496 496 496 1,000
2004/05/26 495 495 495 495 1,000
2004/05/24 495 495 495 495 2,000
2004/05/21 494 495 494 495 2,000
2004/05/18 481 481 481 481 1,000
2004/05/17 481 481 481 481 1,000
2004/05/14 481 481 481 481 1,000
2004/05/13 480 480 480 480 4,000
2004/05/10 500 500 490 490 4,000
2004/05/07 510 510 496 496 4,000
2004/05/06 492 492 492 492 1,000
2004/04/28 500 500 495 495 2,000
2004/04/26 491 500 491 500 3,000
2004/04/23 490 490 490 490 3,000
2004/04/21 505 510 490 490 10,000
2004/04/20 500 500 500 500 4,000
2004/04/19 503 503 500 500 10,000
2004/04/16 500 503 500 503 12,000
2004/04/15 500 500 500 500 1,000
2004/04/14 500 500 500 500 1,000
2004/04/13 500 500 470 500 6,000
2004/04/12 490 490 490 490 1,000
2004/04/09 481 481 481 481 1,000
2004/04/08 480 480 480 480 1,000
2004/04/07 500 500 500 500 1,000
2004/04/06 500 500 500 500 2,000
2004/04/05 500 500 500 500 8,000
2004/04/02 500 500 500 500 1,000
2004/04/01 484 490 484 490 8,000
2004/03/31 484 484 480 480 4,000
2004/03/30 470 470 470 470 1,000
2004/03/29 470 470 470 470 2,000
2004/03/26 472 472 472 472 3,000
2004/03/25 472 472 472 472 1,000
2004/03/23 475 475 475 475 1,000
2004/03/22 480 485 480 485 5,000
2004/03/19 480 480 480 480 1,000
2004/03/18 479 480 479 480 4,000
2004/03/16 474 480 474 480 2,000
2004/03/11 465 465 465 465 2,000
2004/03/08 455 455 455 455 1,000
2004/03/05 455 455 455 455 1,000
2004/03/04 452 452 452 452 1,000
2004/03/03 451 451 451 451 2,000
2004/03/02 452 452 450 450 3,000
2004/03/01 449 449 449 449 1,000
2004/02/27 461 461 445 445 2,000
2004/02/26 459 461 459 461 4,000
2004/02/24 480 480 480 480 1,000
2004/02/23 500 508 500 508 13,000
2004/02/20 500 500 500 500 9,000
2004/02/19 500 500 500 500 1,000
2004/02/18 500 500 500 500 4,000
2004/02/17 499 500 499 500 6,000
2004/02/16 498 500 498 500 8,000
2004/02/13 500 500 500 500 1,000
2004/02/12 499 499 499 499 1,000
2004/02/09 491 491 491 491 2,000
2004/02/04 500 500 495 500 4,000
2004/02/03 495 495 495 495 2,000
2004/02/02 490 490 490 490 3,000
2004/01/30 490 490 490 490 2,000
2004/01/28 490 490 485 485 4,000
2004/01/26 480 480 480 480 5,000
2004/01/23 490 490 490 490 1,000
2004/01/22 486 486 485 485 3,000
2004/01/21 485 485 485 485 2,000
2004/01/20 482 485 482 485 4,000
2004/01/19 482 482 482 482 2,000
2004/01/15 490 490 490 490 1,000
2004/01/13 480 480 480 480 2,000
2004/01/07 490 490 480 480 2,000
2004/01/06 495 495 495 495 3,000

このページの先頭へ