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 |
---|---|---|---|---|---|
2016/12/30 | 406 | 406 | 406 | 406 | 1,000 |
2016/12/27 | 407 | 407 | 407 | 407 | 2,000 |
2016/12/26 | 397 | 408 | 397 | 408 | 3,000 |
2016/12/22 | 405 | 405 | 405 | 405 | 2,000 |
2016/12/21 | 405 | 405 | 400 | 400 | 4,000 |
2016/12/20 | 400 | 405 | 400 | 405 | 3,000 |
2016/12/19 | 400 | 400 | 400 | 400 | 2,000 |
2016/12/16 | 400 | 400 | 400 | 400 | 2,000 |
2016/12/15 | 400 | 400 | 392 | 392 | 2,000 |
2016/12/09 | 405 | 405 | 405 | 405 | 2,000 |
2016/12/08 | 400 | 400 | 400 | 400 | 6,000 |
2016/12/07 | 406 | 406 | 406 | 406 | 3,000 |
2016/12/06 | 406 | 406 | 406 | 406 | 4,000 |
2016/12/02 | 390 | 390 | 390 | 390 | 3,000 |
2016/12/01 | 390 | 390 | 390 | 390 | 2,000 |
2016/11/29 | 390 | 390 | 390 | 390 | 5,000 |
2016/11/28 | 395 | 395 | 395 | 395 | 2,000 |
2016/11/25 | 385 | 387 | 385 | 387 | 2,000 |
2016/11/24 | 382 | 385 | 382 | 385 | 2,000 |
2016/11/09 | 375 | 375 | 375 | 375 | 1,000 |
2016/11/02 | 380 | 380 | 380 | 380 | 2,000 |
2016/10/31 | 380 | 380 | 380 | 380 | 1,000 |
2016/10/26 | 380 | 380 | 380 | 380 | 1,000 |
2016/10/25 | 375 | 375 | 375 | 375 | 3,000 |
2016/10/24 | 375 | 375 | 375 | 375 | 1,000 |
2016/10/21 | 375 | 375 | 375 | 375 | 1,000 |
2016/10/20 | 375 | 375 | 375 | 375 | 3,000 |
2016/10/19 | 375 | 375 | 375 | 375 | 1,000 |
2016/10/17 | 370 | 370 | 370 | 370 | 1,000 |
2016/10/14 | 370 | 370 | 370 | 370 | 1,000 |
2016/10/12 | 371 | 371 | 371 | 371 | 1,000 |
2016/10/11 | 372 | 372 | 372 | 372 | 1,000 |
2016/10/07 | 380 | 380 | 377 | 379 | 4,000 |
2016/09/27 | 371 | 378 | 371 | 377 | 4,000 |
2016/09/26 | 377 | 379 | 377 | 379 | 3,000 |
2016/09/21 | 371 | 371 | 371 | 371 | 1,000 |
2016/09/20 | 374 | 374 | 374 | 374 | 2,000 |
2016/09/16 | 374 | 374 | 374 | 374 | 1,000 |
2016/09/15 | 380 | 380 | 380 | 380 | 1,000 |
2016/09/08 | 373 | 373 | 373 | 373 | 1,000 |
2016/09/06 | 375 | 377 | 375 | 377 | 3,000 |
2016/09/05 | 383 | 383 | 383 | 383 | 1,000 |
2016/09/02 | 376 | 376 | 375 | 375 | 2,000 |
2016/09/01 | 382 | 382 | 374 | 376 | 4,000 |
2016/08/31 | 376 | 376 | 376 | 376 | 1,000 |
2016/08/29 | 382 | 382 | 378 | 378 | 4,000 |
2016/08/26 | 398 | 400 | 398 | 400 | 8,000 |
2016/08/25 | 397 | 398 | 392 | 398 | 6,000 |
2016/08/24 | 398 | 398 | 394 | 397 | 4,000 |
2016/08/22 | 397 | 399 | 397 | 399 | 5,000 |
2016/08/19 | 393 | 397 | 393 | 397 | 2,000 |
2016/08/17 | 393 | 393 | 393 | 393 | 2,000 |
2016/08/12 | 399 | 399 | 399 | 399 | 1,000 |
2016/08/10 | 399 | 399 | 399 | 399 | 1,000 |
2016/08/08 | 392 | 392 | 392 | 392 | 1,000 |
2016/08/05 | 399 | 399 | 399 | 399 | 1,000 |
2016/08/02 | 395 | 395 | 395 | 395 | 1,000 |
2016/08/01 | 400 | 400 | 392 | 395 | 3,000 |
2016/07/28 | 405 | 405 | 400 | 400 | 2,000 |
2016/07/27 | 400 | 405 | 400 | 405 | 3,000 |
2016/07/26 | 405 | 405 | 405 | 405 | 3,000 |
2016/07/25 | 389 | 389 | 389 | 389 | 1,000 |
2016/07/22 | 387 | 395 | 387 | 395 | 2,000 |
2016/07/21 | 396 | 396 | 386 | 386 | 3,000 |
2016/07/20 | 388 | 396 | 388 | 396 | 2,000 |
2016/07/19 | 388 | 388 | 388 | 388 | 1,000 |
2016/07/15 | 380 | 380 | 380 | 380 | 1,000 |
2016/07/14 | 378 | 384 | 378 | 380 | 3,000 |
2016/07/13 | 381 | 381 | 377 | 377 | 2,000 |
2016/07/08 | 385 | 385 | 385 | 385 | 3,000 |
2016/07/06 | 383 | 395 | 383 | 395 | 3,000 |
2016/07/04 | 383 | 383 | 383 | 383 | 2,000 |
2016/07/01 | 383 | 383 | 383 | 383 | 2,000 |
2016/06/30 | 390 | 390 | 383 | 383 | 4,000 |
2016/06/29 | 390 | 390 | 390 | 390 | 1,000 |
2016/06/28 | 395 | 395 | 390 | 390 | 3,000 |
2016/06/27 | 401 | 401 | 390 | 391 | 7,000 |
2016/06/24 | 400 | 400 | 400 | 400 | 5,000 |
2016/06/23 | 400 | 400 | 400 | 400 | 3,000 |
2016/06/22 | 400 | 400 | 400 | 400 | 2,000 |
2016/06/21 | 391 | 397 | 391 | 397 | 3,000 |
2016/06/20 | 390 | 399 | 390 | 391 | 5,000 |
2016/06/17 | 390 | 390 | 390 | 390 | 1,000 |
2016/06/16 | 397 | 397 | 391 | 391 | 5,000 |
2016/06/14 | 400 | 400 | 400 | 400 | 3,000 |
2016/06/13 | 408 | 408 | 408 | 408 | 1,000 |
2016/06/10 | 400 | 400 | 400 | 400 | 1,000 |
2016/06/09 | 401 | 401 | 400 | 400 | 4,000 |
2016/06/06 | 407 | 407 | 399 | 399 | 3,000 |
2016/06/03 | 395 | 395 | 395 | 395 | 1,000 |
2016/06/02 | 410 | 410 | 395 | 395 | 2,000 |
2016/05/31 | 398 | 399 | 398 | 399 | 4,000 |
2016/05/30 | 395 | 395 | 388 | 388 | 2,000 |
2016/05/27 | 388 | 388 | 387 | 387 | 2,000 |
2016/05/26 | 388 | 388 | 388 | 388 | 2,000 |
2016/05/24 | 391 | 391 | 391 | 391 | 1,000 |
2016/05/23 | 383 | 391 | 383 | 391 | 2,000 |
2016/05/16 | 383 | 383 | 383 | 383 | 1,000 |
2016/05/13 | 382 | 383 | 380 | 380 | 3,000 |
2016/05/12 | 383 | 383 | 383 | 383 | 2,000 |
2016/05/10 | 382 | 383 | 382 | 383 | 2,000 |
2016/05/09 | 383 | 391 | 383 | 385 | 5,000 |
2016/05/06 | 396 | 396 | 387 | 387 | 6,000 |
2016/05/02 | 392 | 397 | 392 | 396 | 5,000 |
2016/04/28 | 379 | 387 | 379 | 387 | 3,000 |
2016/04/27 | 383 | 383 | 383 | 383 | 1,000 |
2016/04/26 | 384 | 391 | 384 | 391 | 4,000 |
2016/04/22 | 374 | 379 | 374 | 379 | 3,000 |
2016/04/21 | 378 | 378 | 378 | 378 | 3,000 |
2016/04/20 | 378 | 379 | 378 | 379 | 5,000 |
2016/04/19 | 377 | 378 | 377 | 378 | 3,000 |
2016/04/15 | 372 | 376 | 371 | 376 | 4,000 |
2016/04/14 | 369 | 369 | 364 | 364 | 2,000 |
2016/04/13 | 368 | 377 | 368 | 377 | 3,000 |
2016/04/12 | 359 | 359 | 358 | 358 | 2,000 |
2016/04/11 | 356 | 360 | 355 | 360 | 4,000 |
2016/04/08 | 357 | 357 | 357 | 357 | 1,000 |
2016/04/07 | 368 | 368 | 368 | 368 | 1,000 |
2016/04/05 | 356 | 360 | 356 | 360 | 2,000 |
2016/04/01 | 370 | 370 | 360 | 360 | 3,000 |
2016/03/31 | 369 | 369 | 369 | 369 | 2,000 |
2016/03/30 | 367 | 368 | 367 | 368 | 2,000 |
2016/03/29 | 360 | 364 | 360 | 364 | 2,000 |
2016/03/24 | 354 | 365 | 354 | 365 | 3,000 |
2016/03/23 | 356 | 356 | 356 | 356 | 3,000 |
2016/03/22 | 352 | 356 | 352 | 356 | 3,000 |
2016/03/18 | 355 | 365 | 352 | 352 | 5,000 |
2016/03/17 | 358 | 362 | 358 | 362 | 2,000 |
2016/03/16 | 360 | 360 | 360 | 360 | 4,000 |
2016/03/15 | 355 | 355 | 355 | 355 | 2,000 |
2016/03/14 | 350 | 350 | 344 | 348 | 7,000 |
2016/03/08 | 345 | 345 | 345 | 345 | 1,000 |
2016/03/07 | 348 | 348 | 348 | 348 | 1,000 |
2016/03/04 | 348 | 348 | 348 | 348 | 1,000 |
2016/03/03 | 345 | 348 | 345 | 348 | 2,000 |
2016/03/02 | 346 | 346 | 337 | 343 | 25,000 |
2016/03/01 | 354 | 354 | 354 | 354 | 2,000 |
2016/02/26 | 361 | 361 | 351 | 354 | 4,000 |
2016/02/25 | 342 | 362 | 337 | 362 | 4,000 |
2016/02/24 | 363 | 370 | 360 | 370 | 7,000 |
2016/02/23 | 363 | 364 | 361 | 364 | 4,000 |
2016/02/22 | 370 | 370 | 365 | 365 | 2,000 |
2016/02/19 | 370 | 370 | 370 | 370 | 1,000 |
2016/02/18 | 361 | 369 | 361 | 369 | 3,000 |
2016/02/17 | 366 | 369 | 366 | 369 | 3,000 |
2016/02/16 | 363 | 374 | 363 | 374 | 2,000 |
2016/02/12 | 357 | 358 | 356 | 358 | 5,000 |
2016/02/10 | 375 | 375 | 371 | 371 | 3,000 |
2016/02/09 | 375 | 375 | 375 | 375 | 2,000 |
2016/02/05 | 380 | 380 | 380 | 380 | 1,000 |
2016/02/04 | 375 | 375 | 375 | 375 | 2,000 |
2016/02/03 | 376 | 376 | 376 | 376 | 1,000 |
2016/02/01 | 379 | 382 | 379 | 382 | 2,000 |
2016/01/29 | 372 | 378 | 372 | 378 | 2,000 |
2016/01/28 | 370 | 382 | 370 | 374 | 8,000 |
2016/01/26 | 381 | 381 | 381 | 381 | 2,000 |
2016/01/25 | 386 | 387 | 381 | 381 | 3,000 |
2016/01/22 | 370 | 370 | 370 | 370 | 1,000 |
2016/01/20 | 370 | 370 | 370 | 370 | 2,000 |
2016/01/18 | 370 | 370 | 370 | 370 | 1,000 |
2016/01/15 | 380 | 380 | 373 | 373 | 3,000 |
2016/01/14 | 392 | 392 | 392 | 392 | 1,000 |
2016/01/13 | 384 | 392 | 384 | 392 | 2,000 |
2016/01/08 | 381 | 381 | 380 | 380 | 2,000 |
2016/01/07 | 389 | 389 | 389 | 389 | 1,000 |
2016/01/06 | 389 | 389 | 389 | 389 | 1,000 |