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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,220 | 6,250 | 6,220 | 6,250 | 400 |
| 2023/12/28 | 6,200 | 6,210 | 6,190 | 6,190 | 500 |
| 2023/12/27 | 6,110 | 6,250 | 6,110 | 6,200 | 500 |
| 2023/12/26 | 6,130 | 6,130 | 6,130 | 6,130 | 300 |
| 2023/12/25 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2023/12/22 | 6,080 | 6,080 | 6,080 | 6,080 | 200 |
| 2023/12/21 | 6,110 | 6,110 | 6,060 | 6,080 | 600 |
| 2023/12/20 | 6,030 | 6,050 | 6,030 | 6,050 | 500 |
| 2023/12/19 | 6,060 | 6,060 | 6,000 | 6,020 | 1,100 |
| 2023/12/18 | 6,110 | 6,110 | 6,070 | 6,070 | 400 |
| 2023/12/15 | 6,170 | 6,190 | 6,110 | 6,110 | 1,200 |
| 2023/12/13 | 6,200 | 6,200 | 6,200 | 6,200 | 400 |
| 2023/12/11 | 6,230 | 6,250 | 6,230 | 6,250 | 400 |
| 2023/12/08 | 6,250 | 6,250 | 6,240 | 6,240 | 300 |
| 2023/12/07 | 6,290 | 6,290 | 6,270 | 6,270 | 200 |
| 2023/12/06 | 6,260 | 6,260 | 6,240 | 6,260 | 700 |
| 2023/12/05 | 6,200 | 6,230 | 6,200 | 6,230 | 300 |
| 2023/12/04 | 6,300 | 6,300 | 6,280 | 6,280 | 300 |
| 2023/12/01 | 6,240 | 6,290 | 6,240 | 6,290 | 900 |
| 2023/11/30 | 6,190 | 6,240 | 6,190 | 6,240 | 200 |
| 2023/11/29 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2023/11/28 | 6,200 | 6,200 | 6,200 | 6,200 | 300 |
| 2023/11/27 | 6,190 | 6,200 | 6,190 | 6,200 | 400 |
| 2023/11/24 | 6,150 | 6,150 | 6,150 | 6,150 | 700 |
| 2023/11/22 | 6,080 | 6,150 | 6,080 | 6,150 | 700 |
| 2023/11/21 | 6,080 | 6,080 | 6,050 | 6,070 | 300 |
| 2023/11/20 | 6,060 | 6,080 | 6,060 | 6,080 | 300 |
| 2023/11/17 | 6,050 | 6,060 | 6,020 | 6,060 | 1,600 |
| 2023/11/16 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2023/11/15 | 6,050 | 6,050 | 6,050 | 6,050 | 200 |
| 2023/11/14 | 6,040 | 6,040 | 6,030 | 6,030 | 200 |
| 2023/11/09 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2023/11/08 | 6,100 | 6,200 | 6,050 | 6,050 | 1,000 |
| 2023/11/07 | 6,050 | 6,100 | 6,050 | 6,100 | 500 |
| 2023/11/06 | 5,990 | 6,050 | 5,990 | 6,050 | 800 |
| 2023/11/02 | 5,990 | 5,990 | 5,990 | 5,990 | 200 |
| 2023/11/01 | 5,970 | 6,020 | 5,950 | 5,990 | 700 |
| 2023/10/31 | 5,980 | 5,980 | 5,940 | 5,940 | 200 |
| 2023/10/30 | 5,950 | 5,950 | 5,940 | 5,940 | 200 |
| 2023/10/27 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2023/10/26 | 5,980 | 5,980 | 5,930 | 5,930 | 200 |
| 2023/10/24 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2023/10/23 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2023/10/20 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2023/10/19 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2023/10/18 | 5,990 | 5,990 | 5,920 | 5,920 | 200 |
| 2023/10/17 | 5,990 | 5,990 | 5,990 | 5,990 | 500 |
| 2023/10/16 | 5,990 | 5,990 | 5,990 | 5,990 | 200 |
| 2023/10/12 | 5,920 | 5,920 | 5,920 | 5,920 | 200 |
| 2023/10/11 | 5,910 | 5,920 | 5,910 | 5,910 | 300 |
| 2023/10/10 | 5,920 | 5,930 | 5,910 | 5,910 | 600 |
| 2023/10/06 | 5,910 | 5,910 | 5,880 | 5,900 | 2,200 |
| 2023/10/05 | 5,910 | 5,940 | 5,910 | 5,910 | 400 |
| 2023/10/04 | 5,990 | 5,990 | 5,930 | 5,930 | 400 |
| 2023/10/03 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2023/10/02 | 5,940 | 5,950 | 5,930 | 5,930 | 500 |
| 2023/09/29 | 5,920 | 5,940 | 5,920 | 5,920 | 400 |
| 2023/09/28 | 5,950 | 5,950 | 5,920 | 5,920 | 900 |
| 2023/09/27 | 5,960 | 6,000 | 5,950 | 5,950 | 400 |
| 2023/09/26 | 5,950 | 5,970 | 5,950 | 5,960 | 300 |
| 2023/09/25 | 5,960 | 5,960 | 5,950 | 5,950 | 200 |
| 2023/09/22 | 5,960 | 5,960 | 5,930 | 5,960 | 500 |
| 2023/09/21 | 5,970 | 5,970 | 5,970 | 5,970 | 300 |
| 2023/09/20 | 5,980 | 5,980 | 5,970 | 5,970 | 200 |
| 2023/09/19 | 5,970 | 5,970 | 5,970 | 5,970 | 200 |
| 2023/09/15 | 5,970 | 5,970 | 5,970 | 5,970 | 200 |
| 2023/09/14 | 5,980 | 5,980 | 5,950 | 5,950 | 200 |
| 2023/09/13 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2023/09/12 | 5,950 | 5,950 | 5,930 | 5,930 | 300 |
| 2023/09/11 | 5,940 | 5,940 | 5,930 | 5,940 | 400 |
| 2023/09/08 | 5,950 | 5,990 | 5,950 | 5,990 | 200 |
| 2023/09/07 | 5,960 | 5,990 | 5,960 | 5,990 | 1,100 |
| 2023/09/05 | 5,910 | 5,960 | 5,910 | 5,960 | 700 |
| 2023/09/04 | 5,930 | 5,930 | 5,900 | 5,920 | 800 |
| 2023/09/01 | 5,940 | 5,940 | 5,940 | 5,940 | 100 |
| 2023/08/31 | 5,870 | 5,940 | 5,870 | 5,940 | 1,400 |
| 2023/08/30 | 5,920 | 5,920 | 5,830 | 5,910 | 3,600 |
| 2023/08/29 | 6,000 | 6,090 | 6,000 | 6,020 | 2,300 |
| 2023/08/28 | 6,060 | 6,060 | 5,980 | 6,000 | 700 |
| 2023/08/25 | 5,940 | 6,060 | 5,920 | 6,060 | 1,200 |
| 2023/08/24 | 5,980 | 6,030 | 5,980 | 6,030 | 1,500 |
| 2023/08/23 | 5,960 | 5,980 | 5,960 | 5,980 | 200 |
| 2023/08/22 | 5,990 | 5,990 | 5,950 | 5,950 | 1,000 |
| 2023/08/21 | 5,980 | 5,990 | 5,980 | 5,980 | 400 |
| 2023/08/18 | 5,910 | 5,980 | 5,910 | 5,980 | 900 |
| 2023/08/17 | 6,000 | 6,000 | 5,900 | 5,910 | 600 |
| 2023/08/16 | 6,000 | 6,030 | 6,000 | 6,020 | 500 |
| 2023/08/15 | 5,960 | 6,000 | 5,960 | 6,000 | 600 |
| 2023/08/14 | 5,940 | 5,960 | 5,900 | 5,960 | 900 |
| 2023/08/10 | 5,900 | 5,940 | 5,900 | 5,940 | 1,000 |
| 2023/08/09 | 5,950 | 5,950 | 5,910 | 5,910 | 300 |
| 2023/08/08 | 6,000 | 6,000 | 5,940 | 5,940 | 500 |
| 2023/08/07 | 6,040 | 6,040 | 6,000 | 6,000 | 400 |
| 2023/08/04 | 6,000 | 6,040 | 6,000 | 6,040 | 300 |
| 2023/08/03 | 6,010 | 6,030 | 6,000 | 6,030 | 600 |
| 2023/08/02 | 6,030 | 6,030 | 6,000 | 6,000 | 1,200 |
| 2023/08/01 | 6,100 | 6,100 | 6,060 | 6,060 | 700 |
| 2023/07/31 | 6,090 | 6,120 | 6,070 | 6,100 | 600 |
| 2023/07/28 | 6,070 | 6,090 | 6,040 | 6,090 | 700 |
| 2023/07/27 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
| 2023/07/26 | 6,170 | 6,180 | 6,150 | 6,180 | 1,000 |
| 2023/07/25 | 6,160 | 6,160 | 6,110 | 6,160 | 600 |
| 2023/07/24 | 6,000 | 6,050 | 5,950 | 6,050 | 800 |
| 2023/07/21 | 5,880 | 5,950 | 5,850 | 5,950 | 1,300 |
| 2023/07/19 | 5,870 | 5,870 | 5,840 | 5,840 | 200 |
| 2023/07/18 | 5,800 | 5,800 | 5,780 | 5,780 | 400 |
| 2023/07/14 | 5,850 | 5,930 | 5,780 | 5,780 | 1,200 |
| 2023/07/13 | 5,940 | 5,940 | 5,880 | 5,880 | 500 |
| 2023/07/12 | 5,870 | 5,870 | 5,870 | 5,870 | 300 |
| 2023/07/11 | 5,860 | 5,900 | 5,860 | 5,860 | 500 |
| 2023/07/10 | 5,870 | 5,870 | 5,860 | 5,860 | 300 |
| 2023/07/06 | 5,740 | 5,870 | 5,740 | 5,770 | 700 |
| 2023/07/05 | 5,800 | 5,800 | 5,700 | 5,740 | 600 |
| 2023/07/04 | 5,710 | 5,750 | 5,690 | 5,690 | 800 |
| 2023/07/03 | 5,700 | 5,700 | 5,660 | 5,690 | 500 |
| 2023/06/30 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2023/06/29 | 5,690 | 5,700 | 5,660 | 5,660 | 700 |
| 2023/06/28 | 5,660 | 5,690 | 5,620 | 5,690 | 1,000 |
| 2023/06/27 | 5,680 | 5,680 | 5,680 | 5,680 | 200 |
| 2023/06/26 | 5,640 | 5,740 | 5,640 | 5,740 | 1,700 |
| 2023/06/23 | 5,630 | 5,640 | 5,600 | 5,630 | 600 |
| 2023/06/22 | 5,610 | 5,620 | 5,600 | 5,600 | 700 |
| 2023/06/21 | 5,610 | 5,610 | 5,610 | 5,610 | 100 |
| 2023/06/20 | 5,600 | 5,600 | 5,600 | 5,600 | 600 |
| 2023/06/13 | 5,600 | 5,600 | 5,570 | 5,570 | 300 |
| 2023/06/12 | 5,570 | 5,600 | 5,570 | 5,600 | 300 |
| 2023/06/09 | 5,670 | 5,670 | 5,610 | 5,610 | 200 |
| 2023/06/07 | 5,630 | 5,630 | 5,630 | 5,630 | 100 |
| 2023/06/06 | 5,640 | 5,640 | 5,640 | 5,640 | 300 |
| 2023/06/05 | 5,620 | 5,620 | 5,570 | 5,570 | 300 |
| 2023/06/02 | 5,620 | 5,620 | 5,620 | 5,620 | 300 |
| 2023/05/31 | 5,620 | 5,620 | 5,580 | 5,620 | 400 |
| 2023/05/30 | 5,620 | 5,630 | 5,620 | 5,630 | 700 |
| 2023/05/29 | 5,590 | 5,590 | 5,580 | 5,580 | 200 |
| 2023/05/26 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2023/05/24 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2023/05/23 | 5,590 | 5,590 | 5,590 | 5,590 | 200 |
| 2023/05/22 | 5,570 | 5,600 | 5,570 | 5,590 | 700 |
| 2023/05/19 | 5,580 | 5,580 | 5,560 | 5,560 | 200 |
| 2023/05/17 | 5,530 | 5,530 | 5,490 | 5,490 | 200 |
| 2023/05/16 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2023/05/15 | 5,520 | 5,530 | 5,510 | 5,530 | 400 |
| 2023/05/11 | 5,540 | 5,550 | 5,540 | 5,550 | 200 |
| 2023/05/09 | 5,580 | 5,580 | 5,580 | 5,580 | 300 |
| 2023/05/08 | 5,600 | 5,600 | 5,580 | 5,580 | 400 |
| 2023/05/02 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2023/05/01 | 5,570 | 5,570 | 5,500 | 5,520 | 2,100 |
| 2023/04/28 | 5,550 | 5,550 | 5,550 | 5,550 | 500 |
| 2023/04/26 | 5,500 | 5,500 | 5,480 | 5,480 | 200 |
| 2023/04/25 | 5,550 | 5,550 | 5,500 | 5,500 | 500 |
| 2023/04/24 | 5,510 | 5,510 | 5,500 | 5,500 | 300 |
| 2023/04/21 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2023/04/20 | 5,490 | 5,500 | 5,490 | 5,500 | 700 |
| 2023/04/19 | 5,420 | 5,490 | 5,420 | 5,490 | 300 |
| 2023/04/18 | 5,520 | 5,520 | 5,420 | 5,420 | 700 |
| 2023/04/17 | 5,470 | 5,470 | 5,460 | 5,460 | 200 |
| 2023/04/14 | 5,410 | 5,410 | 5,400 | 5,410 | 300 |
| 2023/04/13 | 5,430 | 5,440 | 5,420 | 5,420 | 500 |
| 2023/04/12 | 5,430 | 5,430 | 5,430 | 5,430 | 200 |
| 2023/04/11 | 5,480 | 5,500 | 5,480 | 5,480 | 500 |
| 2023/04/10 | 5,510 | 5,510 | 5,440 | 5,440 | 500 |
| 2023/04/07 | 5,460 | 5,460 | 5,450 | 5,450 | 300 |
| 2023/04/06 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2023/04/05 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2023/04/04 | 5,460 | 5,460 | 5,460 | 5,460 | 400 |
| 2023/04/03 | 5,470 | 5,500 | 5,460 | 5,460 | 1,300 |
| 2023/03/31 | 5,450 | 5,460 | 5,420 | 5,460 | 500 |
| 2023/03/30 | 5,380 | 5,450 | 5,350 | 5,450 | 800 |
| 2023/03/29 | 5,310 | 5,360 | 5,310 | 5,360 | 700 |
| 2023/03/28 | 5,330 | 5,360 | 5,320 | 5,320 | 700 |
| 2023/03/27 | 5,340 | 5,360 | 5,270 | 5,360 | 800 |
| 2023/03/24 | 5,230 | 5,330 | 5,230 | 5,330 | 700 |
| 2023/03/22 | 5,240 | 5,250 | 5,230 | 5,230 | 400 |
| 2023/03/20 | 5,240 | 5,240 | 5,230 | 5,240 | 400 |
| 2023/03/17 | 5,190 | 5,250 | 5,190 | 5,240 | 400 |
| 2023/03/15 | 5,200 | 5,200 | 5,190 | 5,190 | 200 |
| 2023/03/14 | 5,210 | 5,210 | 5,190 | 5,190 | 300 |
| 2023/03/13 | 5,270 | 5,270 | 5,210 | 5,210 | 800 |
| 2023/03/10 | 5,200 | 5,220 | 5,190 | 5,210 | 700 |
| 2023/03/09 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2023/03/07 | 5,210 | 5,210 | 5,170 | 5,210 | 900 |
| 2023/03/06 | 5,210 | 5,210 | 5,200 | 5,200 | 600 |
| 2023/03/03 | 5,260 | 5,260 | 5,200 | 5,200 | 1,400 |
| 2023/03/02 | 5,170 | 5,200 | 5,170 | 5,200 | 400 |
| 2023/03/01 | 5,170 | 5,170 | 5,130 | 5,170 | 700 |
| 2023/02/28 | 5,180 | 5,180 | 5,120 | 5,120 | 1,200 |
| 2023/02/27 | 5,090 | 5,170 | 5,050 | 5,150 | 3,700 |
| 2023/02/24 | 5,310 | 5,370 | 5,300 | 5,350 | 2,300 |
| 2023/02/22 | 5,400 | 5,400 | 5,280 | 5,310 | 1,800 |
| 2023/02/21 | 5,480 | 5,480 | 5,400 | 5,400 | 1,200 |
| 2023/02/20 | 5,500 | 5,500 | 5,480 | 5,480 | 1,700 |
| 2023/02/17 | 5,520 | 5,550 | 5,520 | 5,530 | 500 |
| 2023/02/16 | 5,500 | 5,550 | 5,500 | 5,550 | 700 |
| 2023/02/15 | 5,510 | 5,510 | 5,510 | 5,510 | 100 |
| 2023/02/14 | 5,550 | 5,550 | 5,550 | 5,550 | 400 |
| 2023/02/13 | 5,500 | 5,550 | 5,500 | 5,550 | 300 |
| 2023/02/10 | 5,560 | 5,560 | 5,550 | 5,550 | 300 |
| 2023/02/09 | 5,580 | 5,580 | 5,580 | 5,580 | 200 |
| 2023/02/08 | 5,580 | 5,610 | 5,500 | 5,610 | 1,100 |
| 2023/02/07 | 5,610 | 5,670 | 5,510 | 5,640 | 1,600 |
| 2023/02/06 | 5,450 | 5,570 | 5,450 | 5,560 | 1,700 |
| 2023/02/03 | 5,490 | 5,490 | 5,440 | 5,440 | 1,100 |
| 2023/02/02 | 5,420 | 5,420 | 5,400 | 5,400 | 400 |
| 2023/02/01 | 5,400 | 5,420 | 5,380 | 5,420 | 900 |
| 2023/01/31 | 5,390 | 5,400 | 5,370 | 5,370 | 500 |
| 2023/01/30 | 5,370 | 5,390 | 5,340 | 5,390 | 1,200 |
| 2023/01/27 | 5,440 | 5,450 | 5,330 | 5,380 | 1,200 |
| 2023/01/26 | 5,390 | 5,390 | 5,370 | 5,370 | 300 |
| 2023/01/25 | 5,370 | 5,370 | 5,370 | 5,370 | 100 |
| 2023/01/24 | 5,330 | 5,370 | 5,330 | 5,350 | 500 |
| 2023/01/23 | 5,350 | 5,380 | 5,350 | 5,350 | 400 |
| 2023/01/20 | 5,320 | 5,370 | 5,320 | 5,360 | 600 |
| 2023/01/18 | 5,320 | 5,320 | 5,320 | 5,320 | 200 |
| 2023/01/17 | 5,310 | 5,310 | 5,310 | 5,310 | 200 |
| 2023/01/16 | 5,330 | 5,360 | 5,310 | 5,310 | 600 |
| 2023/01/13 | 5,350 | 5,360 | 5,290 | 5,290 | 300 |
| 2023/01/12 | 5,300 | 5,360 | 5,300 | 5,360 | 400 |
| 2023/01/10 | 5,350 | 5,350 | 5,310 | 5,310 | 200 |
| 2023/01/06 | 5,290 | 5,350 | 5,290 | 5,350 | 300 |
| 2023/01/05 | 5,340 | 5,360 | 5,330 | 5,360 | 500 |
| 2023/01/04 | 5,290 | 5,300 | 5,270 | 5,300 | 500 |