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
2011/12/26 284 284 284 284 1,000
2011/12/20 267 267 267 267 3,000
2011/12/19 267 267 267 267 1,000
2011/12/14 267 267 267 267 1,000
2011/12/09 268 268 268 268 1,000
2011/12/06 269 269 269 269 3,000
2011/12/05 258 258 258 258 1,000
2011/11/30 0 0 0 262 0
2011/11/29 0 0 0 262 0
2011/11/28 262 262 262 262 2,000
2011/11/25 246 246 246 246 1,000
2011/11/24 0 0 0 251 0
2011/11/22 0 0 0 251 0
2011/11/21 251 251 251 251 4,000
2011/11/18 252 252 252 252 1,000
2011/11/17 0 0 0 250 0
2011/11/16 0 0 0 250 0
2011/11/15 0 0 0 250 0
2011/11/14 250 250 250 250 1,000
2011/11/11 0 0 0 258 0
2011/11/10 0 0 0 258 0
2011/11/09 0 0 0 258 0
2011/11/08 258 258 258 258 1,000
2011/11/07 252 252 252 252 1,000
2011/11/04 0 0 0 252 0
2011/11/02 0 0 0 252 0
2011/11/01 0 0 0 252 0
2011/10/31 252 252 252 252 2,000
2011/10/28 252 252 251 251 2,000
2011/10/27 250 250 250 250 2,000
2011/10/26 273 273 250 258 5,000
2011/10/25 272 272 272 272 1,000
2011/10/24 0 0 0 271 0
2011/10/21 0 0 0 271 0
2011/10/20 271 271 271 271 2,000
2011/10/19 0 0 0 271 0
2011/10/18 0 0 0 271 0
2011/10/17 0 0 0 271 0
2011/10/14 0 0 0 271 0
2011/10/13 0 0 0 271 0
2011/10/12 0 0 0 271 0
2011/10/11 0 0 0 271 0
2011/10/07 0 0 0 271 0
2011/10/06 0 0 0 271 0
2011/10/05 0 0 0 271 0
2011/10/04 0 0 0 271 0
2011/10/03 271 271 271 271 1,000
2011/09/30 0 0 0 268 0
2011/09/29 0 0 0 268 0
2011/09/28 268 268 268 268 1,000
2011/09/27 0 0 0 261 0
2011/09/26 261 261 261 261 1,000
2011/09/22 253 253 253 253 1,000
2011/09/21 0 0 0 259 0
2011/09/20 259 259 259 259 3,000
2011/09/16 0 0 0 259 0
2011/09/15 260 260 259 259 3,000
2011/09/14 264 264 264 264 1,000
2011/09/13 266 266 266 266 1,000
2011/09/12 0 0 0 274 0
2011/09/09 274 274 274 274 1,000
2011/09/08 274 274 274 274 1,000
2011/09/07 0 0 0 266 0
2011/09/06 0 0 0 266 0
2011/09/05 0 0 0 266 0
2011/09/02 266 266 266 266 1,000
2011/09/01 258 266 258 266 2,000
2011/08/31 255 255 255 255 1,000
2011/08/30 269 269 269 269 1,000
2011/08/29 261 269 261 269 2,000
2011/08/26 285 285 285 285 2,000
2011/08/25 280 283 280 283 2,000
2011/08/24 275 275 275 275 4,000
2011/08/23 277 277 277 277 1,000
2011/08/22 0 0 0 275 0
2011/08/19 0 0 0 275 0
2011/08/18 0 0 0 275 0
2011/08/17 0 0 0 275 0
2011/08/16 275 275 275 275 2,000
2011/08/15 0 0 0 280 0
2011/08/12 280 280 280 280 1,000
2011/08/11 280 280 280 280 1,000
2011/08/10 280 280 280 280 2,000
2011/08/09 0 0 0 308 0
2011/08/08 0 0 0 308 0
2011/08/05 305 308 305 308 2,000
2011/08/04 0 0 0 310 0
2011/08/03 0 0 0 310 0
2011/08/02 0 0 0 310 0
2011/08/01 310 310 310 310 3,000
2011/07/29 0 0 0 270 0
2011/07/28 0 0 0 270 0
2011/07/27 270 270 270 270 1,000
2011/07/26 281 281 281 281 1,000
2011/07/25 0 0 0 281 0
2011/07/22 0 0 0 281 0
2011/07/21 281 281 281 281 1,000
2011/07/20 281 281 281 281 3,000
2011/07/19 0 0 0 281 0
2011/07/15 0 0 0 281 0
2011/07/14 0 0 0 281 0
2011/07/13 0 0 0 281 0
2011/07/12 0 0 0 281 0
2011/07/11 0 0 0 281 0
2011/07/08 0 0 0 281 0
2011/07/07 0 0 0 281 0
2011/07/06 281 281 281 281 1,000
2011/07/05 0 0 0 281 0
2011/07/04 0 0 0 281 0
2011/07/01 0 0 0 281 0
2011/06/30 0 0 0 281 0
2011/06/29 0 0 0 281 0
2011/06/28 0 0 0 281 0
2011/06/27 281 281 281 281 5,000
2011/06/24 260 260 260 260 1,000
2011/06/23 0 0 0 256 0
2011/06/22 256 256 256 256 1,000
2011/06/21 0 0 0 255 0
2011/06/20 259 259 255 255 8,000
2011/06/17 255 259 255 259 3,000
2011/06/16 0 0 0 255 0
2011/06/15 0 0 0 255 0
2011/06/14 0 0 0 255 0
2011/06/13 255 255 255 255 1,000
2011/06/10 0 0 0 255 0
2011/06/09 255 255 255 255 1,000
2011/06/08 0 0 0 257 0
2011/06/07 0 0 0 257 0
2011/06/06 0 0 0 257 0
2011/06/03 257 257 257 257 1,000
2011/06/02 257 257 257 257 1,000
2011/06/01 257 257 257 257 1,000
2011/05/31 0 0 0 258 0
2011/05/30 0 0 0 258 0
2011/05/27 0 0 0 258 0
2011/05/26 258 258 258 258 2,000
2011/05/25 258 258 258 258 1,000
2011/05/24 0 0 0 259 0
2011/05/23 259 259 259 259 1,000
2011/05/20 258 258 258 258 3,000
2011/05/19 258 258 258 258 1,000
2011/05/18 0 0 0 258 0
2011/05/17 258 258 258 258 1,000
2011/05/16 258 258 258 258 1,000
2011/05/13 0 0 0 264 0
2011/05/12 0 0 0 264 0
2011/05/11 0 0 0 264 0
2011/05/10 0 0 0 264 0
2011/05/09 0 0 0 264 0
2011/05/06 0 0 0 264 0
2011/05/02 0 0 0 264 0
2011/04/28 0 0 0 264 0
2011/04/27 0 0 0 264 0
2011/04/26 264 264 264 264 2,000
2011/04/25 264 264 264 264 1,000
2011/04/22 0 0 0 257 0
2011/04/21 257 257 257 257 1,000
2011/04/20 265 265 265 265 3,000
2011/04/19 0 0 0 265 0
2011/04/18 256 265 256 265 2,000
2011/04/15 252 252 252 252 2,000
2011/04/14 251 251 251 251 1,000
2011/04/13 0 0 0 256 0
2011/04/12 0 0 0 256 0
2011/04/11 0 0 0 256 0
2011/04/08 0 0 0 256 0
2011/04/07 0 0 0 256 0
2011/04/06 0 0 0 256 0
2011/04/05 256 256 256 256 1,000
2011/04/04 0 0 0 256 0
2011/04/01 0 0 0 256 0
2011/03/31 0 0 0 256 0
2011/03/30 256 256 256 256 1,000
2011/03/29 254 254 254 254 1,000
2011/03/28 281 281 254 254 4,000
2011/03/25 0 0 0 270 0
2011/03/24 270 270 270 270 1,000
2011/03/23 270 270 270 270 1,000
2011/03/22 0 0 0 265 0
2011/03/18 0 0 0 251 0
2011/03/17 0 0 0 251 0
2011/03/16 0 0 0 251 0
2011/03/15 256 256 251 251 2,000
2011/03/14 0 0 0 280 0
2011/03/11 0 0 0 280 0
2011/03/10 0 0 0 280 0
2011/03/09 0 0 0 280 0
2011/03/08 280 280 280 280 1,000
2011/03/07 0 0 0 273 0
2011/03/04 0 0 0 273 0
2011/03/03 0 0 0 273 0
2011/03/02 281 281 273 273 4,000
2011/03/01 280 280 280 280 1,000
2011/02/28 296 296 296 296 2,000
2011/02/25 0 0 0 287 0
2011/02/24 0 0 0 299 0
2011/02/23 0 0 0 299 0
2011/02/22 298 299 298 299 5,000
2011/02/21 291 298 291 298 3,000
2011/02/18 292 292 290 290 5,000
2011/02/17 0 0 0 294 0
2011/02/16 293 294 293 294 2,000
2011/02/15 289 289 289 289 1,000
2011/02/14 0 0 0 287 0
2011/02/10 0 0 0 287 0
2011/02/09 287 287 287 287 1,000
2011/02/08 291 291 287 287 2,000
2011/02/07 0 0 0 299 0
2011/02/04 0 0 0 299 0
2011/02/03 299 299 299 299 1,000
2011/02/02 292 292 292 292 2,000
2011/02/01 0 0 0 310 0
2011/01/31 310 310 310 310 2,000
2011/01/28 320 320 320 320 1,000
2011/01/27 332 332 332 332 1,000
2011/01/26 345 345 345 345 1,000
2011/01/25 332 332 332 332 1,000
2011/01/24 0 0 0 332 0
2011/01/21 0 0 0 332 0
2011/01/20 332 332 332 332 1,000
2011/01/19 332 332 332 332 1,000
2011/01/18 332 332 332 332 1,000
2011/01/17 332 332 332 332 1,000
2011/01/14 0 0 0 333 0
2011/01/13 333 333 333 333 1,000
2011/01/12 0 0 0 333 0
2011/01/11 0 0 0 333 0
2011/01/07 0 0 0 333 0
2011/01/06 0 0 0 333 0
2011/01/05 0 0 0 333 0
2011/01/04 333 333 333 333 1,000

このページの先頭へ