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 |
---|---|---|---|---|---|
2019/12/30 | 4,680 | 4,790 | 4,680 | 4,680 | 500 |
2019/12/27 | 4,550 | 4,580 | 4,550 | 4,580 | 200 |
2019/12/26 | 4,620 | 4,620 | 4,550 | 4,550 | 200 |
2019/12/23 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2019/12/20 | 4,480 | 4,480 | 4,480 | 4,480 | 200 |
2019/12/18 | 4,420 | 4,480 | 4,420 | 4,480 | 300 |
2019/12/16 | 4,490 | 4,490 | 4,420 | 4,420 | 300 |
2019/12/13 | 4,455 | 4,485 | 4,455 | 4,485 | 200 |
2019/12/12 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2019/12/11 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
2019/12/09 | 4,385 | 4,385 | 4,380 | 4,380 | 500 |
2019/12/06 | 4,495 | 4,495 | 4,450 | 4,450 | 500 |
2019/12/05 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
2019/12/04 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
2019/12/03 | 4,465 | 4,465 | 4,450 | 4,450 | 200 |
2019/12/02 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
2019/11/28 | 4,400 | 4,460 | 4,400 | 4,460 | 1,000 |
2019/11/27 | 4,395 | 4,400 | 4,395 | 4,395 | 600 |
2019/11/26 | 4,465 | 4,465 | 4,340 | 4,395 | 800 |
2019/11/25 | 4,320 | 4,465 | 4,320 | 4,465 | 800 |
2019/11/22 | 4,280 | 4,315 | 4,280 | 4,315 | 500 |
2019/11/21 | 4,220 | 4,320 | 4,220 | 4,295 | 3,300 |
2019/11/15 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
2019/11/14 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
2019/11/13 | 4,025 | 4,090 | 4,025 | 4,090 | 200 |
2019/11/08 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
2019/11/06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
2019/11/05 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2019/11/01 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
2019/10/31 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
2019/10/30 | 4,005 | 4,005 | 3,995 | 3,995 | 300 |
2019/10/28 | 4,115 | 4,115 | 4,045 | 4,045 | 400 |
2019/10/25 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
2019/10/17 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
2019/10/16 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
2019/10/11 | 3,900 | 3,900 | 3,900 | 3,900 | 400 |
2019/10/10 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
2019/10/03 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
2019/10/02 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
2019/10/01 | 4,050 | 4,115 | 4,045 | 4,045 | 300 |
2019/09/30 | 4,050 | 4,050 | 3,980 | 3,980 | 400 |
2019/09/27 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
2019/09/26 | 4,030 | 4,030 | 3,905 | 3,905 | 300 |
2019/09/25 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
2019/09/24 | 3,950 | 3,950 | 3,905 | 3,905 | 200 |
2019/09/20 | 3,955 | 3,955 | 3,950 | 3,950 | 200 |
2019/09/19 | 3,945 | 3,950 | 3,945 | 3,950 | 300 |
2019/09/18 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
2019/09/12 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
2019/09/06 | 3,840 | 3,840 | 3,840 | 3,840 | 300 |
2019/09/05 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
2019/09/04 | 3,835 | 3,855 | 3,835 | 3,850 | 400 |
2019/09/03 | 3,910 | 3,910 | 3,855 | 3,855 | 300 |
2019/09/02 | 3,810 | 3,880 | 3,810 | 3,825 | 400 |
2019/08/30 | 3,815 | 3,870 | 3,815 | 3,870 | 300 |
2019/08/29 | 3,960 | 3,960 | 3,870 | 3,870 | 1,300 |
2019/08/28 | 4,200 | 4,210 | 4,170 | 4,170 | 900 |
2019/08/27 | 4,130 | 4,200 | 4,130 | 4,200 | 400 |
2019/08/26 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
2019/08/23 | 4,170 | 4,200 | 4,130 | 4,200 | 800 |
2019/08/22 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
2019/08/21 | 4,120 | 4,120 | 4,120 | 4,120 | 300 |
2019/08/20 | 4,120 | 4,150 | 4,120 | 4,120 | 500 |
2019/08/19 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
2019/08/16 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2019/08/15 | 4,070 | 4,090 | 4,070 | 4,090 | 300 |
2019/08/07 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
2019/08/06 | 4,150 | 4,195 | 4,150 | 4,195 | 300 |
2019/08/05 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
2019/08/02 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
2019/08/01 | 4,145 | 4,145 | 4,095 | 4,095 | 200 |
2019/07/31 | 4,065 | 4,150 | 4,065 | 4,150 | 700 |
2019/07/30 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
2019/07/29 | 4,265 | 4,265 | 4,195 | 4,195 | 200 |
2019/07/26 | 4,265 | 4,265 | 4,205 | 4,205 | 500 |
2019/07/23 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
2019/07/19 | 4,190 | 4,190 | 4,190 | 4,190 | 200 |
2019/07/11 | 4,290 | 4,290 | 4,260 | 4,260 | 300 |
2019/07/10 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
2019/07/09 | 4,280 | 4,280 | 4,230 | 4,230 | 200 |
2019/07/03 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
2019/07/02 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
2019/07/01 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
2019/06/28 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
2019/06/27 | 4,245 | 4,245 | 4,200 | 4,200 | 200 |
2019/06/26 | 4,200 | 4,245 | 4,200 | 4,245 | 700 |
2019/06/25 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
2019/06/19 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
2019/06/18 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
2019/06/17 | 4,200 | 4,200 | 4,180 | 4,180 | 200 |
2019/06/11 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
2019/06/07 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
2019/06/05 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
2019/06/04 | 4,220 | 4,220 | 4,165 | 4,165 | 200 |
2019/05/29 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
2019/05/28 | 4,210 | 4,220 | 4,150 | 4,150 | 300 |
2019/05/20 | 4,280 | 4,280 | 4,280 | 4,280 | 200 |
2019/05/10 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
2019/05/09 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
2019/05/08 | 4,285 | 4,285 | 4,285 | 4,285 | 100 |
2019/05/07 | 4,285 | 4,285 | 4,285 | 4,285 | 100 |
2019/04/26 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
2019/04/25 | 4,145 | 4,265 | 4,145 | 4,150 | 700 |
2019/04/24 | 4,075 | 4,145 | 4,075 | 4,145 | 200 |
2019/04/22 | 4,015 | 4,015 | 4,015 | 4,015 | 300 |
2019/04/17 | 4,000 | 4,000 | 3,930 | 3,930 | 300 |
2019/04/16 | 4,000 | 4,070 | 4,000 | 4,070 | 300 |
2019/04/15 | 3,930 | 3,975 | 3,930 | 3,930 | 600 |
2019/04/08 | 3,870 | 3,890 | 3,870 | 3,890 | 300 |
2019/04/05 | 3,790 | 3,790 | 3,790 | 3,790 | 800 |
2019/04/03 | 3,870 | 3,870 | 3,860 | 3,860 | 200 |
2019/04/02 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
2019/04/01 | 3,905 | 3,910 | 3,905 | 3,910 | 400 |
2019/03/26 | 3,870 | 3,900 | 3,870 | 3,900 | 400 |
2019/03/25 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
2019/03/22 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
2019/03/20 | 3,800 | 3,885 | 3,800 | 3,880 | 500 |
2019/03/19 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
2019/03/18 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
2019/03/13 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
2019/03/08 | 3,820 | 3,895 | 3,800 | 3,890 | 1,500 |
2019/03/06 | 3,830 | 3,840 | 3,830 | 3,840 | 300 |
2019/03/05 | 3,820 | 3,890 | 3,815 | 3,840 | 1,000 |
2019/03/04 | 3,910 | 3,910 | 3,840 | 3,840 | 200 |
2019/03/01 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
2019/02/27 | 3,830 | 3,895 | 3,830 | 3,895 | 200 |
2019/02/26 | 3,800 | 3,890 | 3,755 | 3,890 | 800 |
2019/02/25 | 3,880 | 4,010 | 3,880 | 4,010 | 700 |
2019/02/22 | 3,880 | 3,895 | 3,840 | 3,895 | 800 |
2019/02/21 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
2019/02/20 | 3,875 | 3,885 | 3,875 | 3,885 | 500 |
2019/02/19 | 3,825 | 3,895 | 3,825 | 3,875 | 600 |
2019/02/18 | 3,910 | 3,965 | 3,820 | 3,820 | 1,100 |
2019/02/14 | 3,920 | 3,950 | 3,920 | 3,920 | 500 |
2019/02/13 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
2019/02/12 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
2019/02/07 | 3,920 | 4,000 | 3,920 | 4,000 | 500 |
2019/02/05 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/02/04 | 3,960 | 3,980 | 3,915 | 3,965 | 400 |
2019/02/01 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
2019/01/31 | 3,890 | 3,890 | 3,830 | 3,830 | 200 |
2019/01/30 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/29 | 3,900 | 3,925 | 3,900 | 3,925 | 200 |
2019/01/28 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
2019/01/25 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
2019/01/24 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
2019/01/22 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/18 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
2019/01/17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/16 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
2019/01/15 | 3,900 | 3,900 | 3,850 | 3,850 | 200 |
2019/01/10 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/09 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/08 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
2019/01/07 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
2019/01/04 | 3,920 | 3,925 | 3,920 | 3,920 | 600 |