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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,930 | 6,950 | 6,930 | 6,930 | 400 |
| 2024/04/25 | 6,930 | 6,930 | 6,920 | 6,920 | 200 |
| 2024/04/24 | 6,940 | 6,940 | 6,940 | 6,940 | 100 |
| 2024/04/23 | 6,910 | 6,950 | 6,910 | 6,940 | 300 |
| 2024/04/22 | 6,800 | 6,900 | 6,800 | 6,900 | 400 |
| 2024/04/18 | 6,720 | 6,790 | 6,700 | 6,790 | 900 |
| 2024/04/17 | 6,850 | 6,850 | 6,660 | 6,750 | 1,200 |
| 2024/04/16 | 6,840 | 6,840 | 6,840 | 6,840 | 100 |
| 2024/04/15 | 6,870 | 6,990 | 6,850 | 6,880 | 2,500 |
| 2024/04/12 | 6,900 | 7,090 | 6,900 | 7,090 | 1,100 |
| 2024/04/11 | 6,890 | 6,890 | 6,890 | 6,890 | 100 |
| 2024/04/10 | 6,880 | 6,880 | 6,880 | 6,880 | 100 |
| 2024/04/09 | 6,870 | 6,880 | 6,870 | 6,880 | 200 |
| 2024/04/08 | 6,820 | 6,820 | 6,820 | 6,820 | 100 |
| 2024/04/05 | 6,830 | 6,830 | 6,830 | 6,830 | 300 |
| 2024/04/04 | 6,830 | 6,870 | 6,830 | 6,870 | 200 |
| 2024/04/03 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
| 2024/04/02 | 6,890 | 6,890 | 6,860 | 6,860 | 200 |
| 2024/04/01 | 6,930 | 6,930 | 6,930 | 6,930 | 300 |
| 2024/03/29 | 6,910 | 6,920 | 6,820 | 6,860 | 1,300 |
| 2024/03/28 | 6,840 | 6,840 | 6,740 | 6,810 | 600 |
| 2024/03/27 | 6,720 | 6,840 | 6,720 | 6,840 | 600 |
| 2024/03/26 | 6,670 | 6,770 | 6,670 | 6,690 | 600 |
| 2024/03/25 | 6,600 | 6,650 | 6,590 | 6,650 | 1,000 |
| 2024/03/22 | 6,500 | 6,540 | 6,500 | 6,540 | 200 |
| 2024/03/21 | 6,410 | 6,480 | 6,400 | 6,480 | 900 |
| 2024/03/18 | 6,380 | 6,380 | 6,320 | 6,320 | 300 |
| 2024/03/15 | 6,340 | 6,340 | 6,300 | 6,300 | 200 |
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | 2,000 |
| 2024/03/05 | 6,610 | 6,610 | 6,610 | 6,610 | 300 |
| 2024/03/04 | 6,760 | 6,760 | 6,570 | 6,610 | 1,000 |
| 2024/03/01 | 6,610 | 6,690 | 6,610 | 6,690 | 1,600 |
| 2024/02/29 | 6,560 | 6,620 | 6,560 | 6,590 | 1,700 |
| 2024/02/28 | 6,550 | 6,600 | 6,470 | 6,560 | 5,200 |
| 2024/02/27 | 6,940 | 7,030 | 6,880 | 6,980 | 2,400 |
| 2024/02/26 | 6,940 | 7,000 | 6,890 | 6,990 | 2,000 |
| 2024/02/22 | 6,890 | 6,920 | 6,820 | 6,920 | 600 |
| 2024/02/21 | 6,850 | 6,980 | 6,750 | 6,980 | 700 |
| 2024/02/20 | 6,810 | 6,850 | 6,810 | 6,850 | 600 |
| 2024/02/19 | 6,750 | 6,810 | 6,750 | 6,810 | 600 |
| 2024/02/16 | 6,800 | 6,820 | 6,790 | 6,800 | 1,100 |
| 2024/02/15 | 6,860 | 6,860 | 6,800 | 6,810 | 800 |
| 2024/02/14 | 6,930 | 6,930 | 6,900 | 6,900 | 300 |
| 2024/02/13 | 6,960 | 7,000 | 6,930 | 6,930 | 600 |
| 2024/02/09 | 7,010 | 7,010 | 6,860 | 6,930 | 800 |
| 2024/02/08 | 6,910 | 7,020 | 6,910 | 7,020 | 700 |
| 2024/02/07 | 7,060 | 7,060 | 6,910 | 6,910 | 200 |
| 2024/02/06 | 7,090 | 7,090 | 6,850 | 6,990 | 700 |
| 2024/02/05 | 6,890 | 7,150 | 6,800 | 6,800 | 2,900 |
| 2024/02/02 | 6,930 | 6,980 | 6,710 | 6,880 | 2,700 |
| 2024/02/01 | 6,800 | 6,930 | 6,720 | 6,930 | 1,200 |
| 2024/01/31 | 6,700 | 6,890 | 6,700 | 6,890 | 1,300 |
| 2024/01/30 | 6,560 | 7,150 | 6,560 | 6,680 | 3,300 |
| 2024/01/29 | 6,600 | 6,600 | 6,550 | 6,560 | 500 |
| 2024/01/26 | 6,590 | 6,600 | 6,590 | 6,600 | 700 |
| 2024/01/25 | 6,580 | 6,600 | 6,580 | 6,600 | 300 |
| 2024/01/24 | 6,590 | 6,590 | 6,580 | 6,580 | 500 |
| 2024/01/23 | 6,610 | 6,610 | 6,560 | 6,600 | 600 |
| 2024/01/22 | 6,480 | 6,610 | 6,480 | 6,610 | 1,600 |
| 2024/01/19 | 6,450 | 6,480 | 6,420 | 6,480 | 600 |
| 2024/01/18 | 6,450 | 6,450 | 6,450 | 6,450 | 500 |
| 2024/01/17 | 6,440 | 6,450 | 6,430 | 6,450 | 800 |
| 2024/01/16 | 6,360 | 6,440 | 6,360 | 6,440 | 500 |
| 2024/01/15 | 6,310 | 6,360 | 6,300 | 6,360 | 1,100 |
| 2024/01/12 | 6,400 | 6,420 | 6,310 | 6,310 | 1,400 |
| 2024/01/11 | 6,400 | 6,400 | 6,390 | 6,390 | 300 |
| 2024/01/10 | 6,420 | 6,420 | 6,400 | 6,400 | 600 |
| 2024/01/09 | 6,450 | 6,450 | 6,430 | 6,430 | 800 |
| 2024/01/05 | 6,300 | 6,450 | 6,300 | 6,450 | 1,800 |
| 2024/01/04 | 6,250 | 6,300 | 6,250 | 6,300 | 800 |