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 |
---|---|---|---|---|---|
2014/12/30 | 360 | 360 | 360 | 360 | 1,000 |
2014/12/29 | 369 | 369 | 369 | 369 | 1,000 |
2014/12/26 | 361 | 368 | 361 | 368 | 4,000 |
2014/12/25 | 360 | 360 | 355 | 355 | 6,000 |
2014/12/24 | 361 | 361 | 360 | 360 | 3,000 |
2014/12/22 | 359 | 362 | 359 | 361 | 3,000 |
2014/12/19 | 357 | 359 | 357 | 359 | 4,000 |
2014/12/17 | 352 | 352 | 352 | 352 | 1,000 |
2014/12/16 | 355 | 355 | 352 | 352 | 4,000 |
2014/12/11 | 352 | 355 | 352 | 355 | 4,000 |
2014/12/10 | 356 | 359 | 356 | 359 | 2,000 |
2014/12/09 | 358 | 358 | 357 | 357 | 5,000 |
2014/12/08 | 359 | 359 | 358 | 358 | 4,000 |
2014/12/05 | 359 | 359 | 359 | 359 | 1,000 |
2014/12/04 | 355 | 355 | 355 | 355 | 2,000 |
2014/12/03 | 360 | 360 | 360 | 360 | 1,000 |
2014/12/02 | 359 | 360 | 358 | 360 | 4,000 |
2014/12/01 | 354 | 354 | 354 | 354 | 1,000 |
2014/11/28 | 354 | 354 | 354 | 354 | 2,000 |
2014/11/27 | 356 | 356 | 356 | 356 | 4,000 |
2014/11/26 | 356 | 356 | 356 | 356 | 3,000 |
2014/11/25 | 354 | 356 | 354 | 355 | 5,000 |
2014/11/20 | 353 | 353 | 353 | 353 | 1,000 |
2014/11/18 | 348 | 348 | 348 | 348 | 2,000 |
2014/11/17 | 354 | 354 | 354 | 354 | 1,000 |
2014/11/13 | 349 | 349 | 348 | 348 | 3,000 |
2014/11/12 | 355 | 355 | 350 | 350 | 4,000 |
2014/11/07 | 350 | 350 | 350 | 350 | 1,000 |
2014/11/06 | 351 | 351 | 351 | 351 | 1,000 |
2014/11/05 | 352 | 352 | 352 | 352 | 1,000 |
2014/11/04 | 355 | 355 | 354 | 354 | 2,000 |
2014/10/30 | 355 | 355 | 355 | 355 | 1,000 |
2014/10/27 | 354 | 354 | 354 | 354 | 2,000 |
2014/10/22 | 340 | 340 | 340 | 340 | 1,000 |
2014/10/21 | 340 | 340 | 340 | 340 | 1,000 |
2014/10/17 | 328 | 328 | 328 | 328 | 1,000 |
2014/10/16 | 333 | 333 | 333 | 333 | 1,000 |
2014/10/14 | 341 | 341 | 341 | 341 | 1,000 |
2014/10/10 | 350 | 350 | 350 | 350 | 2,000 |
2014/10/07 | 355 | 355 | 355 | 355 | 2,000 |
2014/10/03 | 353 | 356 | 352 | 352 | 3,000 |
2014/10/01 | 354 | 354 | 354 | 354 | 1,000 |
2014/09/29 | 353 | 353 | 353 | 353 | 1,000 |
2014/09/26 | 350 | 350 | 350 | 350 | 1,000 |
2014/09/25 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/24 | 352 | 353 | 352 | 352 | 4,000 |
2014/09/22 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/16 | 349 | 350 | 349 | 350 | 2,000 |
2014/09/08 | 347 | 347 | 347 | 347 | 2,000 |
2014/09/05 | 347 | 347 | 347 | 347 | 2,000 |
2014/09/02 | 350 | 350 | 347 | 347 | 4,000 |
2014/09/01 | 354 | 354 | 353 | 353 | 4,000 |
2014/08/29 | 356 | 356 | 354 | 354 | 2,000 |
2014/08/28 | 354 | 359 | 354 | 356 | 7,000 |
2014/08/27 | 356 | 357 | 355 | 355 | 15,000 |
2014/08/26 | 385 | 387 | 385 | 387 | 2,000 |
2014/08/25 | 392 | 392 | 377 | 381 | 9,000 |
2014/08/22 | 377 | 378 | 376 | 376 | 3,000 |
2014/08/21 | 375 | 375 | 375 | 375 | 2,000 |
2014/08/20 | 377 | 377 | 377 | 377 | 4,000 |
2014/08/19 | 377 | 377 | 377 | 377 | 1,000 |
2014/08/18 | 375 | 375 | 374 | 374 | 5,000 |
2014/08/15 | 376 | 377 | 373 | 373 | 5,000 |
2014/08/14 | 374 | 375 | 374 | 374 | 4,000 |
2014/08/12 | 365 | 375 | 365 | 375 | 2,000 |
2014/08/11 | 371 | 374 | 371 | 371 | 3,000 |
2014/08/06 | 368 | 368 | 368 | 368 | 1,000 |
2014/08/05 | 376 | 376 | 368 | 368 | 3,000 |
2014/08/04 | 372 | 374 | 372 | 374 | 2,000 |
2014/08/01 | 372 | 372 | 372 | 372 | 4,000 |
2014/07/31 | 377 | 377 | 374 | 377 | 4,000 |
2014/07/30 | 374 | 375 | 374 | 375 | 2,000 |
2014/07/28 | 374 | 374 | 374 | 374 | 12,000 |
2014/07/25 | 381 | 382 | 381 | 382 | 2,000 |
2014/07/23 | 383 | 383 | 382 | 382 | 3,000 |
2014/07/22 | 389 | 389 | 381 | 384 | 4,000 |
2014/07/11 | 389 | 389 | 389 | 389 | 1,000 |
2014/07/10 | 380 | 381 | 373 | 381 | 4,000 |
2014/07/09 | 393 | 393 | 387 | 387 | 4,000 |
2014/07/08 | 390 | 390 | 390 | 390 | 1,000 |
2014/07/07 | 384 | 392 | 384 | 392 | 2,000 |
2014/07/04 | 384 | 384 | 384 | 384 | 1,000 |
2014/07/03 | 377 | 385 | 377 | 385 | 4,000 |
2014/07/02 | 375 | 375 | 375 | 375 | 2,000 |
2014/07/01 | 370 | 387 | 370 | 385 | 5,000 |
2014/06/30 | 375 | 375 | 375 | 375 | 1,000 |
2014/06/27 | 380 | 380 | 370 | 370 | 4,000 |
2014/06/26 | 370 | 370 | 370 | 370 | 4,000 |
2014/06/25 | 364 | 365 | 364 | 365 | 5,000 |
2014/06/24 | 359 | 364 | 359 | 364 | 3,000 |
2014/06/23 | 357 | 359 | 357 | 359 | 4,000 |
2014/06/20 | 354 | 356 | 354 | 356 | 5,000 |
2014/06/19 | 353 | 354 | 353 | 354 | 2,000 |
2014/06/18 | 355 | 355 | 355 | 355 | 2,000 |
2014/06/16 | 353 | 353 | 353 | 353 | 1,000 |
2014/06/11 | 354 | 354 | 354 | 354 | 1,000 |
2014/06/10 | 354 | 354 | 354 | 354 | 1,000 |
2014/06/09 | 353 | 354 | 350 | 354 | 3,000 |
2014/06/06 | 348 | 348 | 348 | 348 | 1,000 |
2014/06/05 | 352 | 352 | 352 | 352 | 1,000 |
2014/06/04 | 341 | 349 | 341 | 349 | 2,000 |
2014/06/02 | 350 | 350 | 343 | 343 | 2,000 |
2014/05/30 | 343 | 343 | 343 | 343 | 1,000 |
2014/05/28 | 348 | 348 | 348 | 348 | 1,000 |
2014/05/27 | 352 | 352 | 352 | 352 | 1,000 |
2014/05/26 | 352 | 352 | 352 | 352 | 1,000 |
2014/05/20 | 355 | 355 | 355 | 355 | 2,000 |
2014/05/19 | 355 | 355 | 355 | 355 | 1,000 |
2014/05/15 | 354 | 354 | 354 | 354 | 1,000 |
2014/05/14 | 356 | 356 | 356 | 356 | 1,000 |
2014/05/13 | 360 | 360 | 349 | 349 | 2,000 |
2014/05/12 | 360 | 360 | 360 | 360 | 2,000 |
2014/05/09 | 337 | 350 | 337 | 350 | 3,000 |
2014/05/08 | 341 | 341 | 341 | 341 | 1,000 |
2014/05/07 | 360 | 360 | 345 | 350 | 12,000 |
2014/05/01 | 335 | 335 | 335 | 335 | 2,000 |
2014/04/30 | 336 | 336 | 336 | 336 | 1,000 |
2014/04/28 | 347 | 347 | 334 | 334 | 2,000 |
2014/04/25 | 347 | 347 | 347 | 347 | 2,000 |
2014/04/24 | 347 | 347 | 347 | 347 | 1,000 |
2014/04/15 | 327 | 331 | 327 | 331 | 2,000 |
2014/04/14 | 321 | 321 | 321 | 321 | 2,000 |
2014/04/11 | 321 | 323 | 321 | 323 | 2,000 |
2014/04/09 | 325 | 325 | 323 | 323 | 3,000 |
2014/04/08 | 325 | 325 | 325 | 325 | 2,000 |
2014/04/04 | 324 | 325 | 324 | 325 | 2,000 |
2014/04/03 | 324 | 325 | 324 | 325 | 2,000 |
2014/04/01 | 325 | 325 | 325 | 325 | 3,000 |
2014/03/31 | 318 | 325 | 318 | 325 | 2,000 |
2014/03/28 | 314 | 314 | 310 | 311 | 3,000 |
2014/03/26 | 310 | 310 | 310 | 310 | 4,000 |
2014/03/20 | 311 | 311 | 311 | 311 | 6,000 |
2014/03/19 | 311 | 311 | 310 | 311 | 4,000 |
2014/03/18 | 316 | 316 | 315 | 315 | 5,000 |
2014/03/17 | 316 | 316 | 316 | 316 | 2,000 |
2014/03/14 | 316 | 316 | 316 | 316 | 1,000 |
2014/03/13 | 321 | 321 | 321 | 321 | 2,000 |
2014/03/11 | 324 | 324 | 321 | 322 | 5,000 |
2014/03/10 | 328 | 330 | 327 | 327 | 8,000 |
2014/03/07 | 329 | 329 | 329 | 329 | 1,000 |
2014/03/03 | 332 | 332 | 332 | 332 | 1,000 |
2014/02/27 | 332 | 332 | 332 | 332 | 1,000 |
2014/02/26 | 338 | 338 | 325 | 326 | 4,000 |
2014/02/25 | 342 | 342 | 342 | 342 | 1,000 |
2014/02/24 | 350 | 350 | 344 | 344 | 2,000 |
2014/02/21 | 348 | 350 | 348 | 350 | 3,000 |
2014/02/20 | 345 | 345 | 344 | 344 | 2,000 |
2014/02/19 | 344 | 344 | 344 | 344 | 1,000 |
2014/02/17 | 342 | 347 | 338 | 347 | 3,000 |
2014/02/13 | 344 | 346 | 343 | 343 | 3,000 |
2014/02/12 | 341 | 342 | 341 | 342 | 2,000 |
2014/02/05 | 341 | 341 | 341 | 341 | 1,000 |
2014/02/04 | 347 | 347 | 340 | 340 | 8,000 |
2014/02/03 | 351 | 352 | 350 | 350 | 4,000 |
2014/01/31 | 352 | 356 | 352 | 352 | 4,000 |
2014/01/29 | 353 | 355 | 353 | 355 | 2,000 |
2014/01/28 | 352 | 356 | 352 | 356 | 2,000 |
2014/01/27 | 355 | 355 | 350 | 350 | 6,000 |
2014/01/24 | 358 | 359 | 354 | 355 | 8,000 |
2014/01/21 | 354 | 365 | 354 | 354 | 7,000 |
2014/01/20 | 345 | 353 | 345 | 353 | 4,000 |
2014/01/17 | 343 | 343 | 343 | 343 | 1,000 |
2014/01/10 | 346 | 346 | 340 | 340 | 4,000 |
2014/01/09 | 346 | 346 | 346 | 346 | 1,000 |
2014/01/08 | 341 | 346 | 340 | 346 | 3,000 |
2014/01/07 | 341 | 341 | 336 | 336 | 2,000 |
2014/01/06 | 335 | 338 | 334 | 334 | 9,000 |