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
2020/12/30 4,485 4,500 4,485 4,500 400
2020/12/29 4,450 4,450 4,450 4,450 200
2020/12/28 4,450 4,450 4,430 4,450 300
2020/12/24 4,420 4,420 4,420 4,420 100
2020/12/23 4,440 4,440 4,440 4,440 200
2020/12/22 4,415 4,415 4,410 4,410 400
2020/12/21 4,415 4,415 4,415 4,415 200
2020/12/18 4,410 4,410 4,410 4,410 100
2020/12/17 4,440 4,440 4,400 4,405 400
2020/12/15 4,440 4,440 4,440 4,440 200
2020/12/11 4,400 4,440 4,400 4,440 400
2020/12/09 4,400 4,450 4,360 4,360 700
2020/12/08 4,380 4,385 4,380 4,385 200
2020/12/07 4,385 4,385 4,380 4,380 400
2020/12/04 4,390 4,390 4,385 4,385 200
2020/12/03 4,345 4,345 4,345 4,345 100
2020/12/02 4,390 4,390 4,370 4,370 300
2020/12/01 4,390 4,390 4,370 4,370 300
2020/11/30 4,390 4,390 4,390 4,390 200
2020/11/27 4,395 4,395 4,360 4,360 400
2020/11/26 4,385 4,385 4,350 4,350 600
2020/11/20 4,370 4,370 4,320 4,320 300
2020/11/19 4,310 4,320 4,310 4,320 200
2020/11/17 4,310 4,350 4,310 4,320 400
2020/11/13 4,310 4,310 4,310 4,310 200
2020/11/12 4,330 4,330 4,310 4,310 800
2020/11/10 4,320 4,350 4,320 4,350 400
2020/11/06 4,320 4,320 4,320 4,320 100
2020/11/05 4,330 4,330 4,330 4,330 100
2020/11/04 4,350 4,350 4,335 4,335 600
2020/11/02 4,340 4,340 4,320 4,320 300
2020/10/29 4,330 4,340 4,330 4,340 200
2020/10/28 4,320 4,320 4,320 4,320 100
2020/10/26 4,335 4,335 4,335 4,335 100
2020/10/22 4,315 4,315 4,305 4,305 500
2020/10/20 4,300 4,300 4,300 4,300 100
2020/10/19 4,300 4,300 4,300 4,300 200
2020/10/15 4,305 4,305 4,305 4,305 100
2020/10/14 4,305 4,305 4,305 4,305 100
2020/10/13 4,305 4,305 4,305 4,305 100
2020/10/12 4,335 4,335 4,305 4,305 300
2020/10/09 4,335 4,335 4,335 4,335 200
2020/10/07 4,335 4,335 4,335 4,335 100
2020/10/05 4,265 4,325 4,265 4,325 300
2020/10/02 4,345 4,345 4,275 4,275 200
2020/09/29 4,315 4,315 4,265 4,265 300
2020/09/28 4,315 4,350 4,245 4,315 800
2020/09/25 4,290 4,315 4,290 4,315 300
2020/09/24 4,320 4,330 4,290 4,290 500
2020/09/23 4,320 4,320 4,320 4,320 400
2020/09/18 4,360 4,360 4,320 4,320 500
2020/09/17 4,350 4,350 4,350 4,350 100
2020/09/16 4,350 4,350 4,350 4,350 100
2020/09/15 4,330 4,340 4,330 4,340 200
2020/09/14 4,340 4,340 4,330 4,330 300
2020/09/10 4,340 4,340 4,340 4,340 100
2020/09/09 4,340 4,340 4,340 4,340 100
2020/09/08 4,340 4,340 4,340 4,340 100
2020/09/07 4,330 4,330 4,320 4,320 200
2020/09/03 4,320 4,380 4,320 4,350 600
2020/09/02 4,380 4,380 4,380 4,380 300
2020/09/01 4,400 4,400 4,325 4,370 800
2020/08/31 4,380 4,400 4,370 4,370 700
2020/08/28 4,430 4,435 4,350 4,370 2,800
2020/08/27 4,500 4,515 4,490 4,515 3,300
2020/08/26 4,500 4,500 4,480 4,490 1,700
2020/08/25 4,490 4,505 4,490 4,490 2,800
2020/08/24 4,495 4,520 4,480 4,490 8,800
2020/08/21 4,585 4,640 4,585 4,620 3,100
2020/08/20 4,755 4,755 4,705 4,750 500
2020/08/19 4,755 4,755 4,755 4,755 100
2020/08/18 4,740 4,755 4,680 4,755 600
2020/08/17 4,685 4,740 4,620 4,660 1,200
2020/08/14 4,660 4,685 4,660 4,685 300
2020/08/12 4,675 4,685 4,660 4,660 400
2020/08/11 4,660 4,660 4,660 4,660 100
2020/08/07 4,650 4,650 4,650 4,650 300
2020/08/05 4,630 4,650 4,630 4,650 200
2020/08/04 4,635 4,640 4,630 4,630 400
2020/08/03 4,560 4,560 4,520 4,520 200
2020/07/31 4,560 4,600 4,555 4,590 500
2020/07/30 4,600 4,600 4,600 4,600 300
2020/07/29 4,675 4,675 4,600 4,600 300
2020/07/28 4,675 4,675 4,675 4,675 100
2020/07/27 4,535 4,675 4,535 4,675 800
2020/07/22 4,585 4,600 4,535 4,535 500
2020/07/21 4,600 4,600 4,550 4,590 300
2020/07/20 4,565 4,565 4,550 4,550 500
2020/07/17 4,550 4,550 4,550 4,550 200
2020/07/15 4,620 4,620 4,620 4,620 100
2020/07/14 4,600 4,600 4,600 4,600 100
2020/07/10 4,600 4,600 4,600 4,600 100
2020/07/08 4,540 4,540 4,540 4,540 200
2020/07/07 4,555 4,595 4,540 4,540 300
2020/07/03 4,560 4,560 4,500 4,500 700
2020/07/02 4,740 4,740 4,600 4,600 200
2020/07/01 4,700 4,700 4,700 4,700 100
2020/06/30 4,680 4,750 4,680 4,700 500
2020/06/29 4,610 4,680 4,610 4,680 200
2020/06/26 4,680 4,680 4,675 4,675 400
2020/06/25 4,600 4,650 4,600 4,650 200
2020/06/24 4,560 4,680 4,555 4,680 600
2020/06/22 4,510 4,510 4,505 4,505 800
2020/06/19 4,500 4,505 4,500 4,505 200
2020/06/18 4,620 4,620 4,620 4,620 100
2020/06/16 4,550 4,550 4,550 4,550 100
2020/06/15 4,530 4,545 4,530 4,545 200
2020/06/12 4,580 4,580 4,510 4,530 600
2020/06/10 4,650 4,650 4,580 4,580 500
2020/06/09 4,600 4,650 4,600 4,650 700
2020/06/08 4,600 4,600 4,580 4,595 1,300
2020/06/05 4,545 4,595 4,545 4,595 200
2020/06/04 4,530 4,600 4,530 4,600 300
2020/06/03 4,530 4,530 4,530 4,530 100
2020/06/02 4,595 4,595 4,595 4,595 200
2020/06/01 4,500 4,515 4,500 4,515 300
2020/05/29 4,505 4,520 4,500 4,500 500
2020/05/28 4,505 4,505 4,505 4,505 200
2020/05/27 4,480 4,600 4,480 4,505 900
2020/05/26 4,340 4,340 4,340 4,340 200
2020/05/25 4,110 4,330 4,110 4,330 800
2020/05/22 4,110 4,110 4,110 4,110 100
2020/05/20 4,140 4,140 4,100 4,100 500
2020/05/19 4,070 4,140 4,070 4,140 200
2020/05/15 4,105 4,150 4,070 4,070 1,000
2020/05/14 4,155 4,155 4,155 4,155 200
2020/05/13 4,170 4,190 4,170 4,190 200
2020/05/12 4,170 4,170 4,170 4,170 100
2020/05/11 4,310 4,310 4,310 4,310 100
2020/05/08 4,100 4,170 4,100 4,170 300
2020/05/07 4,305 4,305 4,100 4,100 500
2020/05/01 4,385 4,385 4,165 4,165 800
2020/04/30 4,050 4,120 4,050 4,120 700
2020/04/28 4,055 4,055 4,055 4,055 100
2020/04/27 4,050 4,050 4,050 4,050 200
2020/04/23 4,000 4,000 4,000 4,000 100
2020/04/22 4,050 4,050 4,050 4,050 100
2020/04/21 4,050 4,050 4,050 4,050 300
2020/04/20 4,050 4,050 4,050 4,050 100
2020/04/17 4,055 4,055 4,050 4,050 800
2020/04/15 4,100 4,100 4,100 4,100 900
2020/04/14 4,095 4,095 4,095 4,095 100
2020/04/13 4,100 4,100 4,100 4,100 100
2020/04/09 4,085 4,090 4,085 4,090 200
2020/04/08 4,095 4,095 3,915 3,915 200
2020/04/06 3,855 4,095 3,855 4,095 200
2020/04/03 3,855 3,855 3,855 3,855 100
2020/04/02 4,135 4,135 4,135 4,135 100
2020/03/27 3,770 3,850 3,770 3,780 400
2020/03/26 4,035 4,035 4,035 4,035 400
2020/03/25 4,020 4,035 4,020 4,035 300
2020/03/23 3,510 3,650 3,510 3,515 800
2020/03/19 3,510 3,510 3,510 3,510 200
2020/03/18 3,480 3,480 3,480 3,480 400
2020/03/17 3,500 3,500 3,430 3,480 500
2020/03/16 3,510 3,510 3,510 3,510 100
2020/03/13 3,505 3,505 3,500 3,505 300
2020/03/11 3,810 3,820 3,810 3,820 200
2020/03/10 3,800 3,870 3,740 3,870 1,200
2020/03/09 4,000 4,030 3,930 3,935 800
2020/03/06 4,065 4,065 3,990 4,000 900
2020/03/05 4,005 4,005 3,985 4,000 1,000
2020/03/04 4,380 4,380 3,965 4,030 1,300
2020/03/03 4,240 4,450 4,240 4,395 1,200
2020/03/02 3,810 3,995 3,810 3,890 1,500
2020/02/28 4,120 4,190 3,810 3,810 5,200
2020/02/27 4,530 4,670 4,405 4,470 2,400
2020/02/26 4,880 5,000 4,865 5,000 2,400
2020/02/25 4,890 4,900 4,865 4,885 1,200
2020/02/21 4,895 4,900 4,855 4,895 1,200
2020/02/20 4,865 4,895 4,865 4,895 400
2020/02/19 4,860 4,860 4,860 4,860 300
2020/02/18 4,840 4,865 4,835 4,835 300
2020/02/17 4,905 4,905 4,835 4,835 500
2020/02/14 4,850 4,930 4,850 4,930 500
2020/02/13 4,840 4,840 4,840 4,840 200
2020/02/12 4,850 4,850 4,830 4,850 800
2020/02/10 4,850 4,850 4,845 4,850 1,800
2020/02/07 4,840 4,845 4,840 4,845 200
2020/02/06 4,820 4,820 4,810 4,810 200
2020/02/05 4,810 4,840 4,810 4,840 200
2020/02/03 4,880 4,880 4,880 4,880 200
2020/01/31 4,770 4,880 4,770 4,880 300
2020/01/30 4,810 4,810 4,810 4,810 100
2020/01/29 4,895 4,895 4,810 4,810 1,000
2020/01/28 4,900 4,900 4,895 4,895 200
2020/01/27 4,850 4,850 4,770 4,840 400
2020/01/23 4,905 5,000 4,900 4,900 2,100
2020/01/22 4,885 4,890 4,885 4,890 200
2020/01/21 4,850 4,850 4,830 4,830 200
2020/01/20 4,850 4,850 4,830 4,850 400
2020/01/17 4,820 4,880 4,810 4,830 1,300
2020/01/16 4,890 4,900 4,890 4,890 300
2020/01/15 4,900 4,900 4,835 4,835 800
2020/01/14 4,830 4,895 4,760 4,825 600
2020/01/10 4,890 4,900 4,890 4,900 500
2020/01/09 4,720 4,750 4,720 4,750 200
2020/01/08 4,740 4,785 4,715 4,715 1,000
2020/01/07 4,800 4,800 4,735 4,735 800
2020/01/06 4,795 4,795 4,770 4,780 400

このページの先頭へ