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 |
---|---|---|---|---|---|
2015/12/29 | 385 | 385 | 385 | 385 | 1,000 |
2015/12/28 | 374 | 377 | 374 | 377 | 4,000 |
2015/12/25 | 367 | 368 | 367 | 368 | 9,000 |
2015/12/24 | 377 | 377 | 365 | 366 | 6,000 |
2015/12/22 | 382 | 382 | 377 | 377 | 3,000 |
2015/12/21 | 385 | 387 | 382 | 382 | 5,000 |
2015/12/18 | 385 | 385 | 385 | 385 | 3,000 |
2015/12/17 | 394 | 394 | 391 | 391 | 4,000 |
2015/12/14 | 395 | 395 | 395 | 395 | 2,000 |
2015/12/11 | 394 | 394 | 394 | 394 | 2,000 |
2015/12/10 | 402 | 402 | 402 | 402 | 1,000 |
2015/12/09 | 393 | 401 | 393 | 401 | 2,000 |
2015/12/07 | 407 | 407 | 405 | 405 | 4,000 |
2015/12/04 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/03 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/01 | 406 | 406 | 406 | 406 | 1,000 |
2015/11/26 | 405 | 405 | 402 | 402 | 2,000 |
2015/11/25 | 395 | 400 | 395 | 400 | 4,000 |
2015/11/24 | 388 | 395 | 388 | 395 | 10,000 |
2015/11/20 | 388 | 388 | 388 | 388 | 1,000 |
2015/11/19 | 382 | 382 | 382 | 382 | 1,000 |
2015/11/18 | 382 | 382 | 382 | 382 | 1,000 |
2015/11/17 | 381 | 381 | 381 | 381 | 1,000 |
2015/11/13 | 380 | 380 | 380 | 380 | 1,000 |
2015/11/10 | 384 | 384 | 380 | 380 | 3,000 |
2015/11/09 | 384 | 390 | 384 | 384 | 3,000 |
2015/11/02 | 379 | 379 | 378 | 378 | 3,000 |
2015/10/30 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/29 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/26 | 381 | 381 | 378 | 378 | 5,000 |
2015/10/23 | 381 | 381 | 381 | 381 | 1,000 |
2015/10/21 | 381 | 382 | 381 | 381 | 3,000 |
2015/10/20 | 381 | 381 | 381 | 381 | 1,000 |
2015/10/19 | 382 | 382 | 381 | 381 | 2,000 |
2015/10/15 | 381 | 381 | 381 | 381 | 1,000 |
2015/10/13 | 381 | 381 | 381 | 381 | 2,000 |
2015/10/09 | 384 | 384 | 381 | 381 | 2,000 |
2015/10/07 | 377 | 377 | 377 | 377 | 1,000 |
2015/10/06 | 377 | 377 | 377 | 377 | 1,000 |
2015/10/05 | 384 | 384 | 384 | 384 | 1,000 |
2015/10/02 | 384 | 384 | 384 | 384 | 1,000 |
2015/10/01 | 370 | 378 | 370 | 378 | 2,000 |
2015/09/30 | 369 | 369 | 369 | 369 | 1,000 |
2015/09/28 | 369 | 369 | 369 | 369 | 1,000 |
2015/09/25 | 380 | 380 | 367 | 367 | 3,000 |
2015/09/24 | 380 | 380 | 380 | 380 | 1,000 |
2015/09/15 | 375 | 375 | 375 | 375 | 1,000 |
2015/09/11 | 374 | 375 | 374 | 375 | 2,000 |
2015/09/09 | 366 | 366 | 366 | 366 | 1,000 |
2015/09/07 | 375 | 375 | 372 | 372 | 2,000 |
2015/09/03 | 375 | 375 | 375 | 375 | 1,000 |
2015/09/02 | 376 | 376 | 375 | 375 | 3,000 |
2015/09/01 | 378 | 378 | 378 | 378 | 1,000 |
2015/08/31 | 384 | 385 | 383 | 383 | 4,000 |
2015/08/28 | 379 | 383 | 379 | 381 | 6,000 |
2015/08/27 | 367 | 388 | 367 | 384 | 14,000 |
2015/08/26 | 410 | 416 | 403 | 407 | 10,000 |
2015/08/25 | 400 | 401 | 391 | 401 | 7,000 |
2015/08/24 | 405 | 406 | 403 | 406 | 5,000 |
2015/08/21 | 405 | 405 | 405 | 405 | 3,000 |
2015/08/20 | 403 | 405 | 403 | 405 | 4,000 |
2015/08/19 | 402 | 403 | 401 | 403 | 5,000 |
2015/08/18 | 405 | 405 | 402 | 402 | 4,000 |
2015/08/17 | 406 | 406 | 406 | 406 | 3,000 |
2015/08/14 | 409 | 410 | 409 | 409 | 3,000 |
2015/08/13 | 412 | 412 | 412 | 412 | 1,000 |
2015/08/12 | 406 | 412 | 406 | 412 | 2,000 |
2015/08/11 | 407 | 412 | 407 | 412 | 3,000 |
2015/08/10 | 407 | 413 | 406 | 413 | 5,000 |
2015/08/07 | 419 | 419 | 414 | 414 | 4,000 |
2015/08/06 | 417 | 422 | 417 | 420 | 5,000 |
2015/08/04 | 424 | 424 | 424 | 424 | 1,000 |
2015/08/03 | 424 | 424 | 424 | 424 | 1,000 |
2015/07/31 | 423 | 425 | 423 | 425 | 2,000 |
2015/07/30 | 419 | 419 | 419 | 419 | 1,000 |
2015/07/29 | 425 | 425 | 423 | 423 | 4,000 |
2015/07/28 | 420 | 420 | 420 | 420 | 1,000 |
2015/07/27 | 417 | 417 | 417 | 417 | 4,000 |
2015/07/24 | 425 | 425 | 425 | 425 | 1,000 |
2015/07/23 | 423 | 424 | 423 | 424 | 3,000 |
2015/07/21 | 428 | 428 | 425 | 425 | 3,000 |
2015/07/16 | 425 | 425 | 425 | 425 | 1,000 |
2015/07/15 | 418 | 418 | 418 | 418 | 1,000 |
2015/07/14 | 420 | 420 | 420 | 420 | 2,000 |
2015/07/13 | 395 | 395 | 395 | 395 | 1,000 |
2015/07/10 | 395 | 395 | 395 | 395 | 1,000 |
2015/07/09 | 399 | 399 | 395 | 395 | 5,000 |
2015/07/08 | 417 | 417 | 401 | 401 | 13,000 |
2015/07/07 | 417 | 419 | 417 | 417 | 3,000 |
2015/07/06 | 418 | 418 | 418 | 418 | 3,000 |
2015/07/03 | 431 | 431 | 431 | 431 | 2,000 |
2015/07/02 | 435 | 435 | 431 | 431 | 5,000 |
2015/07/01 | 434 | 434 | 434 | 434 | 1,000 |
2015/06/29 | 440 | 442 | 430 | 442 | 8,000 |
2015/06/26 | 446 | 446 | 440 | 440 | 4,000 |
2015/06/25 | 430 | 430 | 430 | 430 | 2,000 |
2015/06/24 | 430 | 430 | 430 | 430 | 3,000 |
2015/06/23 | 431 | 431 | 430 | 430 | 5,000 |
2015/06/22 | 422 | 430 | 422 | 430 | 5,000 |
2015/06/19 | 422 | 422 | 422 | 422 | 2,000 |
2015/06/18 | 419 | 429 | 419 | 429 | 6,000 |
2015/06/17 | 415 | 419 | 415 | 419 | 2,000 |
2015/06/16 | 405 | 410 | 405 | 410 | 3,000 |
2015/06/15 | 412 | 412 | 412 | 412 | 1,000 |
2015/06/12 | 406 | 406 | 406 | 406 | 1,000 |
2015/06/11 | 406 | 409 | 405 | 405 | 6,000 |
2015/06/10 | 406 | 406 | 406 | 406 | 4,000 |
2015/06/09 | 403 | 403 | 403 | 403 | 1,000 |
2015/06/05 | 400 | 403 | 400 | 403 | 3,000 |
2015/06/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/06/01 | 405 | 405 | 405 | 405 | 2,000 |
2015/05/29 | 406 | 406 | 406 | 406 | 1,000 |
2015/05/27 | 401 | 401 | 401 | 401 | 1,000 |
2015/05/25 | 404 | 406 | 404 | 406 | 2,000 |
2015/05/20 | 406 | 406 | 405 | 405 | 4,000 |
2015/05/19 | 404 | 405 | 403 | 405 | 3,000 |
2015/05/18 | 404 | 404 | 403 | 404 | 3,000 |
2015/05/15 | 401 | 404 | 399 | 404 | 6,000 |
2015/05/14 | 403 | 403 | 403 | 403 | 2,000 |
2015/05/13 | 403 | 403 | 400 | 403 | 4,000 |
2015/05/12 | 400 | 402 | 397 | 397 | 4,000 |
2015/05/11 | 396 | 405 | 396 | 405 | 8,000 |
2015/05/08 | 392 | 395 | 392 | 395 | 6,000 |
2015/05/07 | 391 | 392 | 390 | 392 | 5,000 |
2015/05/01 | 388 | 390 | 385 | 390 | 8,000 |
2015/04/30 | 388 | 389 | 388 | 388 | 4,000 |
2015/04/28 | 386 | 386 | 385 | 386 | 5,000 |
2015/04/27 | 385 | 388 | 385 | 386 | 4,000 |
2015/04/24 | 385 | 385 | 385 | 385 | 2,000 |
2015/04/23 | 383 | 386 | 383 | 385 | 12,000 |
2015/04/22 | 379 | 382 | 379 | 382 | 3,000 |
2015/04/21 | 378 | 378 | 378 | 378 | 1,000 |
2015/04/20 | 372 | 372 | 372 | 372 | 3,000 |
2015/04/17 | 380 | 380 | 372 | 372 | 4,000 |
2015/04/16 | 378 | 378 | 378 | 378 | 2,000 |
2015/04/15 | 378 | 378 | 378 | 378 | 2,000 |
2015/04/14 | 377 | 378 | 377 | 378 | 5,000 |
2015/04/13 | 377 | 377 | 372 | 372 | 2,000 |
2015/04/10 | 370 | 371 | 370 | 371 | 2,000 |
2015/04/09 | 370 | 375 | 370 | 375 | 2,000 |
2015/04/08 | 370 | 370 | 370 | 370 | 1,000 |
2015/04/06 | 369 | 370 | 369 | 370 | 6,000 |
2015/04/03 | 369 | 369 | 369 | 369 | 1,000 |
2015/04/02 | 365 | 369 | 365 | 369 | 2,000 |
2015/03/31 | 365 | 368 | 365 | 368 | 3,000 |
2015/03/30 | 359 | 365 | 359 | 365 | 5,000 |
2015/03/27 | 359 | 359 | 359 | 359 | 1,000 |
2015/03/26 | 356 | 358 | 356 | 358 | 5,000 |
2015/03/25 | 364 | 364 | 356 | 356 | 15,000 |
2015/03/24 | 360 | 364 | 360 | 364 | 2,000 |
2015/03/23 | 360 | 360 | 360 | 360 | 2,000 |
2015/03/20 | 360 | 360 | 360 | 360 | 2,000 |
2015/03/19 | 360 | 360 | 360 | 360 | 2,000 |
2015/03/18 | 360 | 360 | 360 | 360 | 1,000 |
2015/03/17 | 360 | 360 | 360 | 360 | 1,000 |
2015/03/12 | 358 | 358 | 358 | 358 | 2,000 |
2015/03/10 | 368 | 370 | 368 | 370 | 3,000 |
2015/03/06 | 365 | 365 | 365 | 365 | 1,000 |
2015/03/04 | 356 | 359 | 356 | 359 | 2,000 |
2015/02/27 | 356 | 356 | 356 | 356 | 5,000 |
2015/02/26 | 348 | 352 | 348 | 352 | 5,000 |
2015/02/25 | 350 | 358 | 345 | 348 | 19,000 |
2015/02/24 | 377 | 379 | 377 | 379 | 6,000 |
2015/02/23 | 371 | 378 | 371 | 377 | 7,000 |
2015/02/20 | 369 | 371 | 369 | 371 | 3,000 |
2015/02/19 | 370 | 370 | 369 | 369 | 3,000 |
2015/02/17 | 370 | 370 | 370 | 370 | 2,000 |
2015/02/16 | 369 | 370 | 369 | 370 | 2,000 |
2015/02/13 | 370 | 370 | 369 | 369 | 2,000 |
2015/02/12 | 368 | 370 | 368 | 370 | 3,000 |
2015/02/10 | 370 | 370 | 370 | 370 | 2,000 |
2015/02/09 | 368 | 370 | 368 | 370 | 7,000 |
2015/02/05 | 368 | 368 | 367 | 367 | 3,000 |
2015/02/04 | 368 | 369 | 368 | 369 | 5,000 |
2015/02/03 | 371 | 371 | 370 | 370 | 2,000 |
2015/02/02 | 369 | 371 | 369 | 371 | 7,000 |
2015/01/30 | 370 | 370 | 370 | 370 | 1,000 |
2015/01/28 | 370 | 370 | 370 | 370 | 1,000 |
2015/01/27 | 369 | 369 | 369 | 369 | 2,000 |
2015/01/26 | 370 | 370 | 370 | 370 | 1,000 |
2015/01/23 | 369 | 369 | 369 | 369 | 1,000 |
2015/01/22 | 372 | 372 | 372 | 372 | 1,000 |
2015/01/21 | 368 | 368 | 368 | 368 | 4,000 |
2015/01/20 | 363 | 368 | 363 | 368 | 2,000 |
2015/01/19 | 363 | 363 | 363 | 363 | 1,000 |
2015/01/14 | 363 | 363 | 363 | 363 | 1,000 |
2015/01/07 | 364 | 364 | 364 | 364 | 1,000 |
2015/01/06 | 360 | 366 | 360 | 360 | 3,000 |
2015/01/05 | 360 | 365 | 360 | 365 | 4,000 |