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
2010/12/30 0 0 0 324 0
2010/12/29 0 0 0 324 0
2010/12/28 0 0 0 324 0
2010/12/27 324 324 324 324 1,000
2010/12/24 307 307 307 307 1,000
2010/12/21 307 315 307 307 4,000
2010/12/20 0 0 0 298 0
2010/12/17 298 298 298 298 1,000
2010/12/16 0 0 0 290 0
2010/12/15 0 0 0 290 0
2010/12/14 0 0 0 290 0
2010/12/13 0 0 0 290 0
2010/12/10 0 0 0 290 0
2010/12/09 0 0 0 290 0
2010/12/08 0 0 0 290 0
2010/12/07 290 290 290 290 2,000
2010/12/06 320 320 320 320 3,000
2010/12/03 0 0 0 299 0
2010/12/02 0 0 0 299 0
2010/12/01 299 299 299 299 1,000
2010/11/30 0 0 0 287 0
2010/11/29 0 0 0 287 0
2010/11/26 287 287 287 287 1,000
2010/11/25 280 280 280 280 1,000
2010/11/24 0 0 0 284 0
2010/11/22 284 284 284 284 4,000
2010/11/19 0 0 0 284 0
2010/11/18 0 0 0 275 0
2010/11/17 270 275 270 275 2,000
2010/11/16 0 0 0 267 0
2010/11/15 270 270 267 267 2,000
2010/11/12 0 0 0 267 0
2010/11/11 267 267 267 267 1,000
2010/11/10 0 0 0 275 0
2010/11/09 0 0 0 275 0
2010/11/08 0 0 0 275 0
2010/11/05 0 0 0 275 0
2010/11/04 0 0 0 275 0
2010/11/02 0 0 0 275 0
2010/11/01 0 0 0 275 0
2010/10/29 0 0 0 275 0
2010/10/28 0 0 0 275 0
2010/10/27 0 0 0 275 0
2010/10/26 275 275 275 275 2,000
2010/10/25 275 275 275 275 1,000
2010/10/22 0 0 0 280 0
2010/10/21 0 0 0 280 0
2010/10/20 280 280 280 280 3,000
2010/10/19 0 0 0 280 0
2010/10/18 0 0 0 270 0
2010/10/15 270 270 270 270 1,000
2010/10/14 0 0 0 264 0
2010/10/13 264 264 264 264 1,000
2010/10/12 0 0 0 272 0
2010/10/08 0 0 0 272 0
2010/10/07 0 0 0 272 0
2010/10/06 0 0 0 272 0
2010/10/05 280 288 272 272 3,000
2010/10/04 280 280 272 272 4,000
2010/10/01 0 0 0 312 0
2010/09/30 0 0 0 312 0
2010/09/29 0 0 0 312 0
2010/09/28 0 0 0 312 0
2010/09/27 312 312 312 312 1,000
2010/09/24 307 307 305 305 2,000
2010/09/22 0 0 0 320 0
2010/09/21 320 320 320 320 2,000
2010/09/17 308 308 308 308 1,000
2010/09/16 316 316 316 316 1,000
2010/09/15 0 0 0 324 0
2010/09/14 0 0 0 324 0
2010/09/13 0 0 0 324 0
2010/09/10 0 0 0 324 0
2010/09/09 0 0 0 324 0
2010/09/08 0 0 0 324 0
2010/09/07 0 0 0 324 0
2010/09/06 0 0 0 324 0
2010/09/03 0 0 0 324 0
2010/09/02 0 0 0 324 0
2010/09/01 324 324 324 324 1,000
2010/08/31 0 0 0 320 0
2010/08/30 0 0 0 320 0
2010/08/27 0 0 0 320 0
2010/08/26 320 320 320 320 1,000
2010/08/25 315 316 315 315 4,000
2010/08/24 315 315 315 315 1,000
2010/08/23 315 315 315 315 1,000
2010/08/20 297 297 297 297 1,000
2010/08/19 297 297 297 297 1,000
2010/08/18 297 297 297 297 1,000
2010/08/17 285 285 285 285 2,000
2010/08/16 0 0 0 300 0
2010/08/13 0 0 0 300 0
2010/08/12 0 0 0 300 0
2010/08/11 0 0 0 300 0
2010/08/10 0 0 0 300 0
2010/08/09 300 300 300 300 1,000
2010/08/06 0 0 0 315 0
2010/08/05 0 0 0 315 0
2010/08/04 0 0 0 315 0
2010/08/03 315 315 315 315 3,000
2010/08/02 0 0 0 293 0
2010/07/30 293 293 293 293 1,000
2010/07/29 0 0 0 278 0
2010/07/28 0 0 0 278 0
2010/07/27 278 278 278 278 1,000
2010/07/26 298 309 298 309 3,000
2010/07/23 0 0 0 280 0
2010/07/22 0 0 0 280 0
2010/07/21 0 0 0 280 0
2010/07/20 280 280 280 280 1,000
2010/07/16 277 277 277 277 1,000
2010/07/15 0 0 0 300 0
2010/07/14 0 0 0 300 0
2010/07/13 0 0 0 300 0
2010/07/12 0 0 0 300 0
2010/07/09 0 0 0 300 0
2010/07/08 0 0 0 300 0
2010/07/07 0 0 0 300 0
2010/07/06 0 0 0 300 0
2010/07/05 0 0 0 300 0
2010/07/02 300 300 300 300 1,000
2010/07/01 0 0 0 295 0
2010/06/30 298 298 295 295 2,000
2010/06/29 0 0 0 320 0
2010/06/28 320 320 320 320 3,000
2010/06/25 296 296 296 296 1,000
2010/06/24 0 0 0 296 0
2010/06/23 0 0 0 296 0
2010/06/22 0 0 0 296 0
2010/06/21 296 296 296 296 4,000
2010/06/18 0 0 0 296 0
2010/06/17 0 0 0 296 0
2010/06/16 0 0 0 296 0
2010/06/15 0 0 0 296 0
2010/06/14 0 0 0 296 0
2010/06/11 0 0 0 296 0
2010/06/10 0 0 0 296 0
2010/06/09 0 0 0 296 0
2010/06/08 0 0 0 296 0
2010/06/07 0 0 0 296 0
2010/06/04 0 0 0 296 0
2010/06/03 0 0 0 296 0
2010/06/02 0 0 0 296 0
2010/06/01 0 0 0 296 0
2010/05/31 0 0 0 296 0
2010/05/28 0 0 0 296 0
2010/05/27 0 0 0 296 0
2010/05/26 296 296 296 296 2,000
2010/05/25 263 263 263 263 1,000
2010/05/24 0 0 0 268 0
2010/05/21 268 268 268 268 2,000
2010/05/20 268 268 268 268 1,000
2010/05/19 0 0 0 268 0
2010/05/18 0 0 0 268 0
2010/05/17 268 268 268 268 1,000
2010/05/14 0 0 0 284 0
2010/05/13 0 0 0 284 0
2010/05/12 0 0 0 284 0
2010/05/11 0 0 0 284 0
2010/05/10 0 0 0 284 0
2010/05/07 0 0 0 284 0
2010/05/06 284 284 284 284 1,000
2010/04/30 0 0 0 293 0
2010/04/28 0 0 0 293 0
2010/04/27 0 0 0 293 0
2010/04/26 293 293 293 293 1,000
2010/04/23 0 0 0 274 0
2010/04/22 0 0 0 274 0
2010/04/21 297 297 265 274 4,000
2010/04/20 287 297 287 297 2,000
2010/04/19 0 0 0 287 0
2010/04/16 286 287 286 287 2,000
2010/04/15 0 0 0 264 0
2010/04/14 260 264 260 264 2,000
2010/04/13 0 0 0 259 0
2010/04/12 0 0 0 259 0
2010/04/09 0 0 0 259 0
2010/04/08 259 259 259 259 1,000
2010/04/07 0 0 0 257 0
2010/04/06 265 265 257 257 3,000
2010/04/05 0 0 0 255 0
2010/04/02 0 0 0 255 0
2010/04/01 255 255 255 255 1,000
2010/03/26 266 266 266 266 2,000
2010/03/24 266 266 266 266 4,000
2010/03/23 266 266 266 266 1,000
2010/03/19 255 255 255 255 1,000
2010/03/09 250 250 250 250 1,000
2010/03/01 250 250 250 250 1,000
2010/02/26 263 263 263 263 1,000
2010/02/24 258 258 258 258 1,000
2010/02/23 270 270 270 270 4,000
2010/02/22 269 270 265 270 4,000
2010/02/09 265 265 265 265 1,000
2010/02/08 264 264 264 264 1,000
2010/02/04 265 265 265 265 1,000
2010/02/01 269 269 269 269 2,000
2010/01/26 263 263 263 263 2,000
2010/01/22 258 258 258 258 1,000
2010/01/14 258 258 258 258 2,000
2010/01/08 250 250 250 250 1,000
2010/01/06 251 251 250 250 2,000
2010/01/04 251 251 251 251 3,000

このページの先頭へ