音通(7647)の株価時系列情報
音通(7647)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 | 27 | 27 | 26 | 27 | 163,179,800 |
| 2024/04/25 | 27 | 27 | 26 | 26 | 151,449,000 |
| 2024/04/24 | 26 | 27 | 26 | 26 | 199,766,300 |
| 2024/04/23 | 27 | 28 | 26 | 27 | 194,399,200 |
| 2024/04/22 | 26 | 27 | 26 | 27 | 170,054,900 |
| 2024/04/19 | 27 | 27 | 26 | 26 | 179,410,100 |
| 2024/04/18 | 27 | 27 | 26 | 26 | 216,775,600 |
| 2024/04/17 | 27 | 27 | 26 | 26 | 211,422,600 |
| 2024/04/16 | 27 | 28 | 26 | 27 | 200,753,400 |
| 2024/04/15 | 27 | 27 | 26 | 27 | 210,627,500 |
| 2024/04/12 | 27 | 27 | 26 | 27 | 219,282,800 |
| 2024/04/11 | 27 | 27 | 26 | 27 | 212,911,100 |
| 2024/04/10 | 26 | 27 | 26 | 27 | 213,497,400 |
| 2024/04/09 | 26 | 27 | 26 | 27 | 209,728,800 |
| 2024/04/08 | 26 | 27 | 26 | 26 | 194,586,600 |
| 2024/04/05 | 26 | 27 | 26 | 27 | 160,949,400 |
| 2024/04/04 | 27 | 27 | 26 | 27 | 195,459,600 |
| 2024/04/03 | 27 | 27 | 26 | 26 | 159,834,900 |
| 2024/04/02 | 26 | 27 | 26 | 27 | 166,145,700 |
| 2024/04/01 | 28 | 28 | 26 | 26 | 135,256,000 |
| 2024/03/29 | 27 | 28 | 27 | 27 | 115,076,800 |
| 2024/03/28 | 27 | 28 | 26 | 26 | 91,490,100 |
| 2024/03/27 | 28 | 28 | 27 | 27 | 106,408,500 |
| 2024/03/26 | 28 | 28 | 27 | 28 | 122,414,800 |
| 2024/03/25 | 28 | 28 | 27 | 27 | 132,374,700 |
| 2024/03/22 | 28 | 28 | 27 | 27 | 144,639,000 |
| 2024/03/21 | 29 | 29 | 28 | 28 | 147,806,200 |
| 2024/03/19 | 29 | 29 | 27 | 28 | 148,926,400 |
| 2024/03/18 | 28 | 29 | 28 | 28 | 140,275,100 |
| 2024/03/15 | 28 | 29 | 28 | 28 | 147,076,000 |
| 2024/03/14 | 28 | 29 | 27 | 28 | 151,879,500 |
| 2024/03/13 | 28 | 29 | 27 | 28 | 151,006,900 |
| 2024/03/12 | 28 | 29 | 27 | 28 | 137,773,700 |
| 2024/03/11 | 28 | 29 | 28 | 28 | 123,415,100 |
| 2024/03/08 | 28 | 29 | 28 | 28 | 127,302,700 |
| 2024/03/07 | 28 | 29 | 27 | 28 | 137,436,200 |
| 2024/03/06 | 28 | 28 | 27 | 28 | 161,988,300 |
| 2024/03/05 | 27 | 27 | 26 | 27 | 142,632,100 |
| 2024/03/04 | 28 | 28 | 26 | 27 | 121,847,600 |
| 2024/03/01 | 26 | 28 | 26 | 27 | 121,563,000 |
| 2024/02/29 | 27 | 27 | 26 | 27 | 119,487,100 |
| 2024/02/28 | 27 | 27 | 26 | 27 | 90,809,200 |
| 2024/02/27 | 27 | 27 | 26 | 27 | 70,515,200 |
| 2024/02/26 | 26 | 27 | 26 | 27 | 107,371,800 |
| 2024/02/22 | 27 | 27 | 26 | 27 | 110,935,100 |
| 2024/02/21 | 26 | 27 | 26 | 26 | 125,953,900 |
| 2024/02/20 | 26 | 27 | 26 | 27 | 130,999,700 |
| 2024/02/19 | 26 | 27 | 26 | 27 | 126,294,700 |
| 2024/02/16 | 27 | 27 | 26 | 26 | 114,557,200 |
| 2024/02/15 | 27 | 27 | 26 | 27 | 122,038,500 |
| 2024/02/14 | 27 | 27 | 26 | 27 | 109,990,900 |
| 2024/02/13 | 26 | 27 | 26 | 27 | 141,421,000 |
| 2024/02/09 | 26 | 26 | 25 | 25 | 178,501,700 |
| 2024/02/08 | 26 | 26 | 25 | 26 | 165,292,000 |
| 2024/02/07 | 26 | 26 | 25 | 26 | 170,677,500 |
| 2024/02/06 | 26 | 26 | 25 | 26 | 162,948,600 |
| 2024/02/05 | 25 | 26 | 25 | 26 | 172,546,200 |
| 2024/02/02 | 26 | 26 | 25 | 25 | 153,570,700 |
| 2024/02/01 | 26 | 27 | 26 | 26 | 153,825,100 |
| 2024/01/31 | 26 | 27 | 26 | 26 | 146,523,800 |
| 2024/01/30 | 27 | 27 | 26 | 26 | 148,166,300 |
| 2024/01/29 | 26 | 27 | 26 | 26 | 150,659,600 |
| 2024/01/26 | 26 | 27 | 26 | 26 | 143,992,600 |
| 2024/01/25 | 27 | 27 | 26 | 26 | 165,739,300 |
| 2024/01/24 | 26 | 27 | 26 | 26 | 145,125,400 |
| 2024/01/23 | 26 | 27 | 25 | 26 | 165,314,900 |
| 2024/01/22 | 25 | 26 | 25 | 26 | 159,913,200 |
| 2024/01/19 | 26 | 26 | 25 | 26 | 148,495,500 |
| 2024/01/18 | 26 | 26 | 25 | 26 | 157,470,800 |
| 2024/01/17 | 25 | 26 | 25 | 26 | 123,297,400 |
| 2024/01/16 | 26 | 26 | 25 | 26 | 152,602,200 |
| 2024/01/15 | 26 | 27 | 26 | 26 | 133,431,900 |
| 2024/01/12 | 26 | 27 | 26 | 26 | 145,804,000 |
| 2024/01/11 | 27 | 27 | 25 | 26 | 137,803,800 |
| 2024/01/10 | 26 | 27 | 26 | 27 | 163,245,400 |
| 2024/01/09 | 27 | 27 | 26 | 27 | 154,102,200 |
| 2024/01/05 | 27 | 27 | 26 | 27 | 160,172,600 |
| 2024/01/04 | 27 | 27 | 26 | 27 | 107,763,200 |
| 2023/12/29 | 27 | 27 | 26 | 27 | 96,379,400 |
| 2023/12/28 | 27 | 27 | 26 | 26 | 84,248,100 |
| 2023/12/27 | 26 | 27 | 25 | 26 | 197,403,100 |
| 2023/12/26 | 26 | 27 | 26 | 26 | 247,570,300 |
| 2023/12/25 | 27 | 27 | 26 | 26 | 294,025,500 |
| 2023/12/22 | 26 | 27 | 26 | 27 | 273,219,700 |
| 2023/12/21 | 27 | 27 | 26 | 27 | 265,075,400 |
| 2023/12/20 | 28 | 28 | 26 | 26 | 247,265,000 |
| 2023/12/19 | 26 | 27 | 25 | 26 | 212,078,100 |
| 2023/12/18 | 27 | 27 | 26 | 27 | 229,633,300 |
| 2023/12/15 | 26 | 27 | 26 | 26 | 193,868,200 |
| 2023/12/14 | 26 | 27 | 26 | 26 | 166,037,500 |
| 2023/12/13 | 27 | 27 | 26 | 26 | 149,041,500 |
| 2023/12/12 | 27 | 27 | 26 | 26 | 166,972,500 |
| 2023/12/11 | 26 | 27 | 26 | 27 | 193,186,200 |
| 2023/12/08 | 27 | 27 | 26 | 27 | 224,060,200 |
| 2023/12/07 | 26 | 27 | 26 | 27 | 240,100,500 |
| 2023/12/06 | 27 | 27 | 26 | 26 | 223,798,700 |
| 2023/12/05 | 26 | 27 | 26 | 27 | 211,354,900 |
| 2023/12/04 | 26 | 27 | 26 | 27 | 232,627,000 |
| 2023/12/01 | 27 | 27 | 26 | 26 | 217,914,700 |
| 2023/11/30 | 26 | 27 | 26 | 26 | 185,531,800 |
| 2023/11/29 | 27 | 28 | 26 | 27 | 174,054,200 |
| 2023/11/28 | 26 | 27 | 26 | 27 | 141,657,400 |
| 2023/11/27 | 27 | 27 | 26 | 27 | 137,848,300 |
| 2023/11/24 | 27 | 27 | 26 | 26 | 122,560,800 |
| 2023/11/22 | 28 | 28 | 27 | 27 | 134,794,700 |
| 2023/11/21 | 27 | 28 | 26 | 27 | 127,880,200 |
| 2023/11/20 | 27 | 28 | 26 | 27 | 128,311,800 |
| 2023/11/17 | 28 | 28 | 27 | 27 | 136,501,500 |
| 2023/11/16 | 28 | 29 | 28 | 28 | 160,091,400 |
| 2023/11/15 | 29 | 29 | 28 | 28 | 124,271,800 |
| 2023/11/14 | 29 | 29 | 28 | 28 | 138,210,600 |
| 2023/11/13 | 28 | 29 | 28 | 28 | 129,890,300 |
| 2023/11/10 | 28 | 29 | 28 | 29 | 137,662,000 |
| 2023/11/09 | 29 | 30 | 28 | 29 | 137,688,600 |
| 2023/11/08 | 29 | 30 | 29 | 29 | 155,338,900 |
| 2023/11/07 | 30 | 30 | 29 | 30 | 173,696,800 |
| 2023/11/06 | 30 | 30 | 29 | 30 | 171,733,300 |
| 2023/11/02 | 29 | 30 | 29 | 29 | 192,318,800 |
| 2023/11/01 | 29 | 30 | 28 | 29 | 168,307,400 |
| 2023/10/31 | 28 | 29 | 28 | 29 | 137,188,700 |
| 2023/10/30 | 28 | 29 | 28 | 28 | 147,763,400 |
| 2023/10/27 | 29 | 30 | 28 | 29 | 135,004,600 |
| 2023/10/26 | 28 | 29 | 28 | 29 | 145,718,900 |
| 2023/10/25 | 28 | 29 | 28 | 29 | 141,704,400 |
| 2023/10/24 | 28 | 29 | 27 | 28 | 139,214,100 |
| 2023/10/23 | 28 | 29 | 27 | 28 | 179,359,200 |
| 2023/10/20 | 28 | 28 | 27 | 28 | 146,861,700 |
| 2023/10/19 | 28 | 28 | 27 | 28 | 154,528,600 |
| 2023/10/18 | 28 | 29 | 27 | 28 | 183,471,100 |
| 2023/10/17 | 28 | 29 | 28 | 28 | 162,448,900 |
| 2023/10/16 | 28 | 29 | 28 | 28 | 185,299,600 |
| 2023/10/13 | 29 | 29 | 28 | 28 | 173,689,500 |
| 2023/10/12 | 28 | 29 | 27 | 29 | 182,132,800 |
| 2023/10/11 | 28 | 29 | 28 | 28 | 200,585,900 |
| 2023/10/10 | 29 | 29 | 28 | 28 | 180,317,500 |
| 2023/10/06 | 28 | 29 | 27 | 28 | 182,741,300 |
| 2023/10/05 | 28 | 29 | 27 | 28 | 178,765,900 |
| 2023/10/04 | 28 | 28 | 27 | 28 | 151,280,900 |
| 2023/10/03 | 28 | 29 | 28 | 28 | 152,168,500 |
| 2023/10/02 | 28 | 29 | 28 | 28 | 159,781,000 |
| 2023/09/29 | 29 | 29 | 28 | 28 | 145,194,500 |
| 2023/09/28 | 28 | 29 | 28 | 28 | 119,525,300 |
| 2023/09/27 | 29 | 29 | 28 | 29 | 95,766,700 |
| 2023/09/26 | 29 | 29 | 28 | 29 | 142,275,000 |
| 2023/09/25 | 28 | 29 | 28 | 29 | 154,512,100 |
| 2023/09/22 | 28 | 28 | 27 | 27 | 132,563,900 |
| 2023/09/21 | 29 | 30 | 28 | 28 | 145,958,400 |
| 2023/09/20 | 29 | 30 | 29 | 29 | 146,797,500 |
| 2023/09/19 | 30 | 31 | 29 | 29 | 113,191,400 |
| 2023/09/15 | 29 | 30 | 29 | 30 | 136,502,800 |
| 2023/09/14 | 29 | 29 | 28 | 29 | 137,941,500 |
| 2023/09/13 | 29 | 29 | 28 | 29 | 145,558,700 |
| 2023/09/12 | 29 | 30 | 28 | 28 | 124,012,700 |
| 2023/09/11 | 29 | 29 | 28 | 29 | 144,704,300 |
| 2023/09/08 | 29 | 30 | 28 | 29 | 128,481,600 |
| 2023/09/07 | 29 | 29 | 28 | 29 | 146,473,900 |
| 2023/09/06 | 28 | 29 | 28 | 29 | 153,980,900 |
| 2023/09/05 | 28 | 29 | 28 | 28 | 168,314,100 |
| 2023/09/04 | 28 | 28 | 27 | 28 | 152,588,100 |
| 2023/09/01 | 28 | 29 | 28 | 28 | 138,377,300 |
| 2023/08/31 | 29 | 29 | 28 | 28 | 126,695,300 |
| 2023/08/30 | 29 | 29 | 28 | 28 | 103,668,500 |
| 2023/08/29 | 28 | 29 | 28 | 28 | 88,170,700 |
| 2023/08/28 | 28 | 29 | 27 | 28 | 96,053,400 |
| 2023/08/25 | 28 | 29 | 28 | 29 | 95,243,300 |
| 2023/08/24 | 26 | 28 | 26 | 28 | 109,479,100 |
| 2023/08/23 | 27 | 27 | 26 | 27 | 113,740,200 |
| 2023/08/22 | 27 | 27 | 26 | 27 | 83,191,300 |
| 2023/08/21 | 27 | 27 | 26 | 27 | 94,755,400 |
| 2023/08/18 | 27 | 27 | 26 | 27 | 105,738,300 |
| 2023/08/17 | 26 | 27 | 26 | 27 | 104,338,500 |
| 2023/08/16 | 26 | 27 | 26 | 27 | 96,333,700 |
| 2023/08/15 | 26 | 27 | 26 | 27 | 105,618,700 |
| 2023/08/14 | 26 | 27 | 26 | 26 | 100,185,300 |
| 2023/08/10 | 26 | 27 | 26 | 26 | 99,246,100 |
| 2023/08/09 | 26 | 27 | 26 | 27 | 114,489,100 |
| 2023/08/08 | 26 | 27 | 26 | 27 | 126,438,700 |
| 2023/08/07 | 26 | 27 | 26 | 27 | 130,931,300 |
| 2023/08/04 | 27 | 27 | 26 | 26 | 125,159,100 |
| 2023/08/03 | 27 | 27 | 26 | 27 | 155,187,800 |
| 2023/08/02 | 27 | 28 | 27 | 28 | 151,814,900 |
| 2023/08/01 | 27 | 28 | 27 | 27 | 129,887,900 |
| 2023/07/31 | 28 | 29 | 27 | 28 | 132,741,000 |
| 2023/07/28 | 28 | 29 | 27 | 28 | 107,474,300 |
| 2023/07/27 | 28 | 29 | 27 | 29 | 113,309,500 |
| 2023/07/26 | 29 | 29 | 27 | 28 | 111,796,500 |
| 2023/07/25 | 28 | 29 | 28 | 29 | 119,189,800 |
| 2023/07/24 | 28 | 28 | 27 | 28 | 143,540,700 |
| 2023/07/21 | 27 | 28 | 26 | 27 | 128,537,100 |
| 2023/07/20 | 27 | 27 | 26 | 27 | 150,776,000 |
| 2023/07/19 | 27 | 27 | 26 | 27 | 132,588,400 |
| 2023/07/18 | 26 | 27 | 26 | 27 | 116,054,100 |
| 2023/07/14 | 26 | 27 | 26 | 26 | 116,144,600 |
| 2023/07/13 | 27 | 27 | 26 | 27 | 144,404,300 |
| 2023/07/12 | 26 | 27 | 26 | 27 | 142,186,800 |
| 2023/07/11 | 27 | 27 | 26 | 26 | 145,203,100 |
| 2023/07/10 | 27 | 27 | 26 | 27 | 141,900,800 |
| 2023/07/07 | 27 | 28 | 26 | 26 | 157,560,100 |
| 2023/07/06 | 27 | 28 | 27 | 27 | 140,507,700 |
| 2023/07/05 | 27 | 28 | 27 | 27 | 123,803,000 |