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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,720 | 4,780 | 4,720 | 4,780 | 300 |
| 2021/12/29 | 4,770 | 4,770 | 4,770 | 4,770 | 400 |
| 2021/12/27 | 4,750 | 4,770 | 4,750 | 4,770 | 1,500 |
| 2021/12/23 | 4,680 | 4,700 | 4,680 | 4,700 | 200 |
| 2021/12/22 | 4,655 | 4,700 | 4,655 | 4,700 | 200 |
| 2021/12/21 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2021/12/20 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2021/12/17 | 4,700 | 4,700 | 4,695 | 4,695 | 200 |
| 2021/12/15 | 4,655 | 4,725 | 4,630 | 4,725 | 400 |
| 2021/12/14 | 4,625 | 4,655 | 4,625 | 4,655 | 600 |
| 2021/12/13 | 4,655 | 4,665 | 4,655 | 4,665 | 200 |
| 2021/12/10 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2021/12/09 | 4,690 | 4,690 | 4,655 | 4,655 | 200 |
| 2021/12/08 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 2021/12/07 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2021/12/06 | 4,710 | 4,710 | 4,690 | 4,700 | 700 |
| 2021/12/03 | 4,660 | 4,685 | 4,660 | 4,680 | 600 |
| 2021/12/02 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2021/11/30 | 4,670 | 4,680 | 4,670 | 4,680 | 200 |
| 2021/11/29 | 4,660 | 4,660 | 4,635 | 4,635 | 400 |
| 2021/11/26 | 4,680 | 4,680 | 4,680 | 4,680 | 300 |
| 2021/11/24 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
| 2021/11/22 | 4,670 | 4,670 | 4,670 | 4,670 | 300 |
| 2021/11/19 | 4,680 | 4,685 | 4,670 | 4,670 | 500 |
| 2021/11/17 | 4,655 | 4,655 | 4,650 | 4,650 | 400 |
| 2021/11/16 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
| 2021/11/15 | 4,655 | 4,655 | 4,655 | 4,655 | 200 |
| 2021/11/12 | 4,635 | 4,650 | 4,635 | 4,650 | 300 |
| 2021/11/11 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2021/11/05 | 4,645 | 4,645 | 4,620 | 4,620 | 300 |
| 2021/11/04 | 4,605 | 4,625 | 4,605 | 4,625 | 300 |
| 2021/11/02 | 4,645 | 4,645 | 4,640 | 4,640 | 400 |
| 2021/11/01 | 4,625 | 4,645 | 4,625 | 4,645 | 400 |
| 2021/10/26 | 4,640 | 4,640 | 4,610 | 4,610 | 500 |
| 2021/10/21 | 4,620 | 4,620 | 4,620 | 4,620 | 300 |
| 2021/10/20 | 4,585 | 4,585 | 4,585 | 4,585 | 300 |
| 2021/10/19 | 4,590 | 4,590 | 4,590 | 4,590 | 300 |
| 2021/10/18 | 4,565 | 4,600 | 4,565 | 4,565 | 300 |
| 2021/10/14 | 4,575 | 4,575 | 4,575 | 4,575 | 300 |
| 2021/10/13 | 4,570 | 4,615 | 4,570 | 4,615 | 300 |
| 2021/10/12 | 4,565 | 4,585 | 4,565 | 4,585 | 200 |
| 2021/10/11 | 4,585 | 4,585 | 4,550 | 4,580 | 500 |
| 2021/10/08 | 4,560 | 4,560 | 4,530 | 4,530 | 300 |
| 2021/10/07 | 4,550 | 4,550 | 4,530 | 4,530 | 1,000 |
| 2021/10/06 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2021/10/05 | 4,560 | 4,570 | 4,545 | 4,550 | 700 |
| 2021/10/04 | 4,605 | 4,605 | 4,570 | 4,570 | 300 |
| 2021/10/01 | 4,555 | 4,555 | 4,555 | 4,555 | 200 |
| 2021/09/30 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2021/09/29 | 4,550 | 4,560 | 4,550 | 4,560 | 200 |
| 2021/09/28 | 4,550 | 4,550 | 4,545 | 4,550 | 300 |
| 2021/09/27 | 4,560 | 4,560 | 4,555 | 4,555 | 300 |
| 2021/09/24 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2021/09/22 | 4,525 | 4,560 | 4,525 | 4,560 | 200 |
| 2021/09/21 | 4,540 | 4,540 | 4,535 | 4,535 | 300 |
| 2021/09/17 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
| 2021/09/16 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
| 2021/09/15 | 4,555 | 4,555 | 4,540 | 4,540 | 200 |
| 2021/09/14 | 4,560 | 4,560 | 4,555 | 4,555 | 200 |
| 2021/09/13 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2021/09/10 | 4,550 | 4,575 | 4,550 | 4,555 | 900 |
| 2021/09/09 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2021/09/08 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2021/09/07 | 4,530 | 4,530 | 4,525 | 4,525 | 500 |
| 2021/09/06 | 4,565 | 4,565 | 4,520 | 4,555 | 300 |
| 2021/09/03 | 4,515 | 4,530 | 4,510 | 4,530 | 500 |
| 2021/09/02 | 4,555 | 4,555 | 4,510 | 4,510 | 200 |
| 2021/09/01 | 4,510 | 4,580 | 4,485 | 4,520 | 700 |
| 2021/08/31 | 4,565 | 4,585 | 4,480 | 4,585 | 2,000 |
| 2021/08/30 | 4,485 | 4,550 | 4,445 | 4,530 | 3,800 |
| 2021/08/27 | 4,730 | 4,770 | 4,725 | 4,770 | 2,200 |
| 2021/08/26 | 4,715 | 4,735 | 4,715 | 4,735 | 800 |
| 2021/08/25 | 4,685 | 4,700 | 4,675 | 4,700 | 900 |
| 2021/08/24 | 4,685 | 4,690 | 4,680 | 4,690 | 500 |
| 2021/08/23 | 4,680 | 4,685 | 4,665 | 4,665 | 900 |
| 2021/08/20 | 4,680 | 4,690 | 4,680 | 4,680 | 600 |
| 2021/08/19 | 4,680 | 4,685 | 4,680 | 4,680 | 500 |
| 2021/08/18 | 4,665 | 4,675 | 4,665 | 4,675 | 500 |
| 2021/08/17 | 4,670 | 4,670 | 4,665 | 4,665 | 300 |
| 2021/08/16 | 4,665 | 4,665 | 4,665 | 4,665 | 300 |
| 2021/08/13 | 4,650 | 4,670 | 4,650 | 4,670 | 400 |
| 2021/08/12 | 4,650 | 4,660 | 4,650 | 4,660 | 500 |
| 2021/08/11 | 4,660 | 4,660 | 4,645 | 4,645 | 300 |
| 2021/08/10 | 4,640 | 4,660 | 4,640 | 4,660 | 700 |
| 2021/08/06 | 4,675 | 4,675 | 4,655 | 4,675 | 400 |
| 2021/08/05 | 4,675 | 4,680 | 4,660 | 4,660 | 500 |
| 2021/08/04 | 4,675 | 4,675 | 4,675 | 4,675 | 300 |
| 2021/08/03 | 4,675 | 4,675 | 4,675 | 4,675 | 700 |
| 2021/08/02 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 |
| 2021/07/30 | 4,660 | 4,675 | 4,660 | 4,670 | 400 |
| 2021/07/29 | 4,670 | 4,670 | 4,650 | 4,650 | 200 |
| 2021/07/28 | 4,620 | 4,670 | 4,620 | 4,670 | 300 |
| 2021/07/27 | 4,620 | 4,640 | 4,620 | 4,640 | 200 |
| 2021/07/26 | 4,685 | 4,685 | 4,600 | 4,610 | 1,400 |
| 2021/07/21 | 4,640 | 4,640 | 4,635 | 4,640 | 500 |
| 2021/07/20 | 4,630 | 4,635 | 4,630 | 4,635 | 800 |
| 2021/07/19 | 4,630 | 4,640 | 4,600 | 4,630 | 500 |
| 2021/07/16 | 4,620 | 4,620 | 4,620 | 4,620 | 200 |
| 2021/07/15 | 4,575 | 4,630 | 4,575 | 4,620 | 900 |
| 2021/07/14 | 4,620 | 4,625 | 4,620 | 4,625 | 300 |
| 2021/07/13 | 4,565 | 4,620 | 4,565 | 4,595 | 700 |
| 2021/07/12 | 4,615 | 4,620 | 4,560 | 4,565 | 1,200 |
| 2021/07/09 | 4,600 | 4,610 | 4,600 | 4,605 | 1,400 |
| 2021/07/08 | 4,550 | 4,595 | 4,550 | 4,595 | 400 |
| 2021/07/07 | 4,595 | 4,595 | 4,555 | 4,555 | 300 |
| 2021/07/06 | 4,590 | 4,595 | 4,590 | 4,595 | 200 |
| 2021/07/05 | 4,590 | 4,590 | 4,590 | 4,590 | 700 |
| 2021/07/02 | 4,595 | 4,595 | 4,595 | 4,595 | 300 |
| 2021/07/01 | 4,595 | 4,595 | 4,575 | 4,590 | 400 |
| 2021/06/30 | 4,595 | 4,595 | 4,595 | 4,595 | 500 |
| 2021/06/29 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2021/06/28 | 4,550 | 4,555 | 4,550 | 4,555 | 700 |
| 2021/06/25 | 4,575 | 4,585 | 4,575 | 4,585 | 400 |
| 2021/06/23 | 4,550 | 4,570 | 4,550 | 4,570 | 200 |
| 2021/06/22 | 4,550 | 4,550 | 4,550 | 4,550 | 300 |
| 2021/06/21 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2021/06/18 | 4,570 | 4,570 | 4,550 | 4,550 | 200 |
| 2021/06/17 | 4,575 | 4,575 | 4,560 | 4,560 | 400 |
| 2021/06/14 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2021/06/10 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2021/06/09 | 4,580 | 4,580 | 4,550 | 4,550 | 200 |
| 2021/06/08 | 4,590 | 4,590 | 4,555 | 4,555 | 200 |
| 2021/06/07 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2021/06/04 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2021/06/03 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2021/06/02 | 4,590 | 4,590 | 4,570 | 4,570 | 400 |
| 2021/06/01 | 4,540 | 4,570 | 4,540 | 4,570 | 1,200 |
| 2021/05/31 | 4,590 | 4,590 | 4,540 | 4,540 | 200 |
| 2021/05/28 | 4,560 | 4,560 | 4,550 | 4,550 | 200 |
| 2021/05/27 | 4,520 | 4,550 | 4,520 | 4,550 | 700 |
| 2021/05/26 | 4,520 | 4,525 | 4,520 | 4,520 | 600 |
| 2021/05/25 | 4,515 | 4,515 | 4,515 | 4,515 | 200 |
| 2021/05/24 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2021/05/19 | 4,470 | 4,490 | 4,470 | 4,490 | 200 |
| 2021/05/17 | 4,490 | 4,490 | 4,475 | 4,475 | 200 |
| 2021/05/14 | 4,485 | 4,490 | 4,485 | 4,490 | 300 |
| 2021/05/13 | 4,455 | 4,485 | 4,430 | 4,485 | 500 |
| 2021/05/12 | 4,515 | 4,515 | 4,490 | 4,490 | 500 |
| 2021/05/11 | 4,545 | 4,545 | 4,520 | 4,520 | 400 |
| 2021/05/10 | 4,515 | 4,525 | 4,515 | 4,520 | 500 |
| 2021/05/07 | 4,535 | 4,535 | 4,535 | 4,535 | 200 |
| 2021/05/06 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2021/04/30 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2021/04/28 | 4,520 | 4,520 | 4,490 | 4,490 | 300 |
| 2021/04/26 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2021/04/22 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2021/04/21 | 4,490 | 4,515 | 4,490 | 4,515 | 300 |
| 2021/04/20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2021/04/19 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2021/04/15 | 4,520 | 4,530 | 4,500 | 4,500 | 300 |
| 2021/04/14 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2021/04/13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2021/04/12 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2021/04/09 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2021/04/08 | 4,530 | 4,530 | 4,505 | 4,505 | 700 |
| 2021/04/06 | 4,535 | 4,535 | 4,530 | 4,530 | 300 |
| 2021/04/05 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2021/04/02 | 4,540 | 4,570 | 4,535 | 4,535 | 500 |
| 2021/04/01 | 4,505 | 4,510 | 4,505 | 4,510 | 700 |
| 2021/03/31 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
| 2021/03/30 | 4,480 | 4,500 | 4,480 | 4,500 | 800 |
| 2021/03/29 | 4,465 | 4,480 | 4,465 | 4,480 | 700 |
| 2021/03/26 | 4,440 | 4,440 | 4,400 | 4,440 | 600 |
| 2021/03/25 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2021/03/24 | 4,400 | 4,430 | 4,390 | 4,415 | 800 |
| 2021/03/23 | 4,440 | 4,440 | 4,420 | 4,420 | 300 |
| 2021/03/22 | 4,435 | 4,435 | 4,430 | 4,430 | 700 |
| 2021/03/19 | 4,425 | 4,430 | 4,415 | 4,430 | 400 |
| 2021/03/18 | 4,435 | 4,435 | 4,430 | 4,430 | 500 |
| 2021/03/17 | 4,380 | 4,380 | 4,370 | 4,370 | 200 |
| 2021/03/16 | 4,355 | 4,360 | 4,345 | 4,355 | 900 |
| 2021/03/15 | 4,350 | 4,350 | 4,335 | 4,350 | 600 |
| 2021/03/12 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2021/03/11 | 4,300 | 4,310 | 4,300 | 4,300 | 500 |
| 2021/03/10 | 4,330 | 4,330 | 4,300 | 4,300 | 2,200 |
| 2021/03/09 | 4,335 | 4,335 | 4,325 | 4,325 | 500 |
| 2021/03/08 | 4,340 | 4,340 | 4,335 | 4,335 | 300 |
| 2021/03/05 | 4,330 | 4,330 | 4,330 | 4,330 | 600 |
| 2021/03/04 | 4,320 | 4,320 | 4,320 | 4,320 | 300 |
| 2021/03/03 | 4,320 | 4,355 | 4,320 | 4,320 | 900 |
| 2021/03/02 | 4,380 | 4,380 | 4,315 | 4,320 | 600 |
| 2021/03/01 | 4,355 | 4,360 | 4,355 | 4,355 | 600 |
| 2021/02/26 | 4,370 | 4,370 | 4,305 | 4,350 | 1,000 |
| 2021/02/25 | 4,270 | 4,450 | 4,250 | 4,375 | 6,200 |
| 2021/02/24 | 4,615 | 4,655 | 4,615 | 4,655 | 6,100 |
| 2021/02/22 | 4,595 | 4,610 | 4,595 | 4,605 | 2,200 |
| 2021/02/19 | 4,590 | 4,595 | 4,585 | 4,590 | 1,800 |
| 2021/02/18 | 4,605 | 4,605 | 4,595 | 4,595 | 2,900 |
| 2021/02/17 | 4,555 | 4,610 | 4,555 | 4,605 | 15,900 |
| 2021/02/16 | 4,740 | 4,750 | 4,730 | 4,740 | 1,200 |
| 2021/02/15 | 4,710 | 4,740 | 4,710 | 4,720 | 700 |
| 2021/02/12 | 4,675 | 4,705 | 4,675 | 4,705 | 900 |
| 2021/02/10 | 4,640 | 4,700 | 4,640 | 4,675 | 2,100 |
| 2021/02/09 | 4,700 | 4,740 | 4,700 | 4,740 | 500 |
| 2021/02/08 | 4,660 | 4,700 | 4,655 | 4,700 | 800 |
| 2021/02/05 | 4,660 | 4,660 | 4,645 | 4,660 | 700 |
| 2021/02/04 | 4,640 | 4,650 | 4,640 | 4,640 | 500 |
| 2021/02/03 | 4,615 | 4,640 | 4,615 | 4,640 | 400 |
| 2021/02/02 | 4,600 | 4,625 | 4,600 | 4,620 | 700 |
| 2021/02/01 | 4,635 | 4,650 | 4,600 | 4,600 | 600 |
| 2021/01/29 | 4,650 | 4,650 | 4,625 | 4,625 | 300 |
| 2021/01/27 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2021/01/26 | 4,600 | 4,620 | 4,600 | 4,610 | 700 |
| 2021/01/25 | 4,575 | 4,595 | 4,520 | 4,575 | 900 |
| 2021/01/20 | 4,550 | 4,575 | 4,550 | 4,575 | 600 |
| 2021/01/18 | 4,565 | 4,565 | 4,550 | 4,550 | 200 |
| 2021/01/15 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2021/01/14 | 4,550 | 4,555 | 4,550 | 4,555 | 300 |
| 2021/01/13 | 4,565 | 4,565 | 4,550 | 4,550 | 1,100 |
| 2021/01/12 | 4,555 | 4,565 | 4,550 | 4,565 | 700 |
| 2021/01/08 | 4,525 | 4,550 | 4,525 | 4,550 | 700 |
| 2021/01/07 | 4,500 | 4,525 | 4,500 | 4,525 | 200 |
| 2021/01/06 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 2021/01/05 | 4,500 | 4,500 | 4,495 | 4,500 | 400 |
| 2021/01/04 | 4,515 | 4,515 | 4,500 | 4,500 | 700 |