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

音通(7647)の株価時系列情報

音通の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/09/21 31 32 31 31 13,161,900
2018/09/20 32 32 31 31 8,961,000
2018/09/19 31 32 30 31 10,398,800
2018/09/18 31 31 30 31 12,010,200
2018/09/14 31 31 30 31 8,893,300
2018/09/13 32 32 30 30 9,189,800
2018/09/12 32 32 31 31 6,908,400
2018/09/11 32 32 31 31 6,329,700
2018/09/10 31 32 31 31 7,666,900
2018/09/07 32 32 31 31 9,698,400
2018/09/06 32 33 32 32 7,457,400
2018/09/05 32 33 32 33 6,452,700
2018/09/04 32 33 32 32 11,219,000
2018/09/03 32 33 31 32 5,855,900
2018/08/31 32 33 31 32 12,283,300
2018/08/30 32 32 31 32 8,369,900
2018/08/29 32 32 31 32 8,154,400
2018/08/28 31 32 31 31 9,771,800
2018/08/27 31 32 31 31 10,874,500
2018/08/24 31 32 31 31 10,663,000
2018/08/23 31 31 30 31 7,384,900
2018/08/22 31 31 30 31 9,411,000
2018/08/21 31 32 30 31 7,804,000
2018/08/20 32 32 31 31 8,164,700
2018/08/17 32 32 31 32 8,976,200
2018/08/16 31 32 31 32 7,235,800
2018/08/15 32 32 31 31 8,496,300
2018/08/14 31 32 30 31 8,839,300
2018/08/13 31 32 30 30 8,271,400
2018/08/10 31 32 30 31 8,262,000
2018/08/09 31 31 30 31 7,572,100
2018/08/08 31 31 30 31 4,566,000
2018/08/07 30 31 30 31 7,601,800
2018/08/06 31 31 30 31 7,130,900
2018/08/03 32 32 31 32 6,307,200
2018/08/02 31 32 31 31 5,978,500
2018/08/01 31 32 31 31 6,828,600
2018/07/31 31 32 31 31 5,877,200
2018/07/30 32 32 31 31 5,674,000
2018/07/27 33 33 31 31 7,449,400
2018/07/26 32 33 31 33 5,164,800
2018/07/25 32 32 31 32 4,249,400
2018/07/24 31 32 30 32 7,402,200
2018/07/23 30 31 30 30 4,891,400
2018/07/20 31 31 30 30 3,710,400
2018/07/19 31 31 30 31 4,711,400
2018/07/18 32 32 31 31 4,923,800
2018/07/17 31 32 31 31 4,636,800
2018/07/13 31 32 31 32 6,118,100
2018/07/12 31 32 30 30 6,746,700
2018/07/11 31 32 31 31 3,343,700
2018/07/10 32 32 31 31 4,261,200
2018/07/09 32 33 31 32 3,783,500
2018/07/06 32 33 32 32 4,658,300
2018/07/05 32 33 32 32 4,999,900
2018/07/04 33 33 32 33 2,143,000
2018/07/03 33 33 32 32 4,508,300
2018/07/02 33 34 32 32 3,564,400
2018/06/29 33 34 33 34 5,002,500
2018/06/28 33 34 31 33 8,054,600
2018/06/27 34 34 33 34 1,736,700
2018/06/26 34 34 33 33 2,400,300
2018/06/25 33 34 33 33 3,089,100
2018/06/22 34 34 33 33 2,088,500
2018/06/21 34 34 33 33 4,297,000
2018/06/20 33 34 33 33 2,402,900
2018/06/19 33 34 33 33 2,977,200
2018/06/18 33 34 33 33 2,938,100
2018/06/15 34 34 33 34 2,442,600
2018/06/14 34 35 33 34 5,220,300
2018/06/13 34 34 33 34 2,772,200
2018/06/12 34 34 33 34 4,883,600
2018/06/11 34 34 33 34 1,919,400
2018/06/08 34 34 33 34 3,760,300
2018/06/07 33 35 33 34 4,049,800
2018/06/06 34 34 33 33 5,525,500
2018/06/05 36 36 35 35 1,231,100
2018/06/04 36 36 35 35 1,447,100
2018/06/01 36 36 35 36 2,256,600
2018/05/31 35 36 35 35 2,101,500
2018/05/30 35 35 34 35 1,327,500
2018/05/29 35 36 34 36 4,971,100
2018/05/28 35 36 35 35 4,035,400
2018/05/25 35 36 35 35 4,433,800
2018/05/24 35 36 35 35 3,738,900
2018/05/23 35 36 34 35 4,168,400
2018/05/22 35 35 34 35 5,462,700
2018/05/21 35 35 34 34 3,359,000
2018/05/18 35 36 34 35 2,507,100
2018/05/17 35 36 35 36 2,431,300
2018/05/16 35 36 35 35 2,855,700
2018/05/15 35 36 35 35 4,485,800
2018/05/14 35 36 35 36 7,678,100
2018/05/11 35 36 34 36 5,273,200
2018/05/10 35 36 34 35 7,476,800
2018/05/09 35 36 34 35 5,094,900
2018/05/08 35 36 34 35 6,634,300
2018/05/07 37 37 35 35 10,028,700
2018/05/02 36 37 36 37 4,892,700
2018/05/01 37 37 36 36 3,640,500
2018/04/27 36 37 36 37 2,877,200
2018/04/26 36 37 36 36 2,460,800
2018/04/25 37 37 36 36 2,490,500
2018/04/24 35 37 35 37 6,169,900
2018/04/23 35 36 35 35 3,300,100
2018/04/20 36 36 35 35 2,882,400
2018/04/19 34 36 34 35 2,233,600
2018/04/18 35 35 34 35 2,502,400
2018/04/17 35 35 34 35 4,216,800
2018/04/16 34 36 34 35 8,519,000
2018/04/13 34 35 34 35 2,403,600
2018/04/12 34 35 34 34 4,623,800
2018/04/11 34 35 34 34 2,052,100
2018/04/10 35 35 34 34 2,866,700
2018/04/09 34 35 34 35 3,106,400
2018/04/06 36 36 34 34 7,587,000
2018/04/05 35 36 35 35 5,555,100
2018/04/04 36 36 35 36 4,165,600
2018/04/03 35 36 35 35 6,210,100
2018/04/02 36 37 35 36 8,481,400
2018/03/30 36 36 35 35 3,827,300
2018/03/29 35 36 35 36 3,325,100
2018/03/28 35 36 34 35 2,773,800
2018/03/27 35 36 34 36 3,338,300
2018/03/26 35 35 33 34 5,766,900
2018/03/23 36 36 35 35 5,977,200
2018/03/22 36 37 36 37 4,482,400
2018/03/20 36 37 36 37 3,202,400
2018/03/19 37 37 36 36 5,291,800
2018/03/16 37 38 36 37 2,778,300
2018/03/15 37 37 36 36 4,944,500
2018/03/14 37 38 37 37 4,390,200
2018/03/13 36 38 36 38 5,733,700
2018/03/12 37 38 36 37 4,354,600
2018/03/09 37 38 36 37 6,930,400
2018/03/08 36 37 36 36 6,382,000
2018/03/07 37 38 36 36 12,315,900
2018/03/06 38 38 37 38 5,570,900
2018/03/05 38 38 37 38 11,608,500
2018/03/02 38 39 37 38 10,892,100
2018/03/01 37 39 37 38 17,568,100
2018/02/28 37 38 36 37 5,727,400
2018/02/27 38 38 36 37 10,747,300
2018/02/26 37 39 36 37 11,288,000
2018/02/23 36 37 36 36 2,826,600
2018/02/22 37 37 36 36 4,774,700
2018/02/21 36 37 35 37 5,234,800
2018/02/20 36 37 35 36 5,150,700
2018/02/19 37 37 36 36 3,132,900
2018/02/16 36 37 35 37 6,471,400
2018/02/15 35 36 35 35 2,454,200
2018/02/14 37 37 35 35 2,765,700
2018/02/13 37 38 36 37 3,779,700
2018/02/09 35 37 35 37 3,211,200
2018/02/08 36 37 36 37 3,300,400
2018/02/07 36 37 36 37 6,872,800
2018/02/06 36 37 35 35 6,477,300
2018/02/05 40 40 37 38 9,603,000
2018/02/02 39 40 39 40 8,488,100
2018/02/01 38 40 38 40 7,838,300
2018/01/31 39 40 38 38 10,430,100
2018/01/30 40 41 39 39 10,355,700
2018/01/29 41 41 40 40 7,916,500
2018/01/26 41 42 40 40 14,509,000
2018/01/25 41 42 40 41 13,656,400
2018/01/24 41 42 41 41 10,835,800
2018/01/23 41 42 40 41 12,135,800
2018/01/22 42 42 41 41 10,755,400
2018/01/19 43 43 41 42 8,529,500
2018/01/18 43 44 42 42 11,772,900
2018/01/17 43 44 42 42 17,829,800
2018/01/16 45 49 42 43 27,211,600
2018/01/15 41 45 40 44 28,932,100
2018/01/12 38 41 38 40 22,676,700
2018/01/11 37 38 37 38 19,578,000
2018/01/10 37 38 37 37 17,605,200
2018/01/09 36 38 35 36 21,999,800
2018/01/05 35 36 35 35 19,038,500
2018/01/04 35 36 35 35 13,803,700
2017/12/29 35 36 35 36 11,721,000
2017/12/28 35 36 35 35 18,000,700
2017/12/27 36 36 35 35 21,272,000
2017/12/26 35 35 34 35 94,825,300
2017/12/25 35 35 34 34 116,286,000
2017/12/22 35 36 34 35 87,592,700
2017/12/21 35 35 34 35 85,539,600
2017/12/20 35 35 34 35 86,644,200
2017/12/19 35 36 34 35 65,895,900
2017/12/18 35 36 35 36 78,078,400
2017/12/15 34 35 34 35 51,644,500
2017/12/14 35 35 34 34 42,964,000
2017/12/13 34 35 34 34 28,676,000
2017/12/12 35 35 34 35 39,534,100
2017/12/11 35 35 34 35 26,560,200
2017/12/08 35 35 34 35 36,888,100
2017/12/07 34 35 34 34 28,249,200
2017/12/06 34 35 34 34 25,829,200
2017/12/05 35 35 34 34 35,890,300
2017/12/04 35 35 34 34 27,035,000
2017/12/01 34 35 34 34 26,176,900
2017/11/30 35 35 34 35 39,714,200
2017/11/29 35 35 34 34 29,988,100
2017/11/28 34 35 33 35 27,457,700
2017/11/27 34 34 33 34 28,608,800
2017/11/24 35 35 33 34 28,096,200
2017/11/22 34 35 33 35 31,485,300
2017/11/21 33 34 33 33 31,663,400
2017/11/20 33 34 33 33 18,837,400
2017/11/17 34 35 33 33 14,262,400
2017/11/16 34 35 34 34 16,709,400
2017/11/15 34 35 34 34 13,391,700
2017/11/14 35 35 34 34 16,315,000
2017/11/13 34 35 34 34 17,032,000
2017/11/10 35 35 34 35 19,592,300
2017/11/09 35 36 34 35 17,236,900
2017/11/08 36 36 34 36 20,345,900
2017/11/07 36 36 35 35 15,722,800
2017/11/06 35 36 35 35 14,848,000
2017/11/02 36 37 35 35 11,295,900
2017/11/01 36 37 35 37 8,000,500
2017/10/31 36 36 35 35 15,055,300
2017/10/30 35 36 35 36 11,019,100
2017/10/27 35 36 35 35 11,730,300
2017/10/26 36 36 35 35 14,669,400
2017/10/25 35 36 35 36 11,712,600
2017/10/24 36 36 35 35 14,154,300
2017/10/23 35 36 34 35 15,939,700
2017/10/20 35 36 35 35 8,947,900
2017/10/19 35 36 35 35 8,263,900
2017/10/18 36 36 35 35 4,536,000
2017/10/17 35 36 35 36 8,700,600
2017/10/16 35 35 34 34 7,760,500
2017/10/13 35 35 34 34 12,916,200
2017/10/12 34 35 34 34 9,488,400
2017/10/11 34 35 34 34 7,475,900
2017/10/10 35 35 34 35 6,599,300
2017/10/06 34 35 34 34 7,161,700
2017/10/05 35 35 34 35 7,114,900
2017/10/04 34 36 34 35 5,949,100
2017/10/03 34 35 34 35 5,055,200
2017/10/02 34 35 34 35 5,315,900
2017/09/29 35 35 34 35 2,901,900
2017/09/28 36 36 34 35 4,047,100
2017/09/27 35 35 34 35 2,019,800
2017/09/26 36 36 35 35 2,870,500
2017/09/25 35 36 35 36 2,077,000
2017/09/22 35 36 34 35 3,860,300
2017/09/21 36 36 35 35 2,282,700
2017/09/20 36 36 35 35 2,158,700
2017/09/19 35 36 35 35 2,803,700
2017/09/15 35 36 35 35 5,705,500
2017/09/14 35 36 34 35 2,260,200
2017/09/13 35 36 34 35 4,581,400
2017/09/12 35 36 34 36 3,023,800
2017/09/11 33 35 33 34 3,479,400
2017/09/08 34 34 33 33 2,541,500
2017/09/07 34 34 33 34 4,793,600
2017/09/06 33 34 33 33 5,338,000
2017/09/05 34 35 33 34 10,064,900
2017/09/04 34 35 34 34 5,461,900
2017/09/01 35 35 34 35 6,180,300
2017/08/31 34 35 34 34 2,515,600
2017/08/30 34 35 34 35 5,162,800
2017/08/29 35 35 34 35 1,412,900
2017/08/28 35 36 35 35 1,279,200
2017/08/25 36 36 35 35 2,282,900
2017/08/24 36 36 35 35 5,556,300
2017/08/23 36 36 35 36 6,270,900
2017/08/22 36 37 35 35 3,308,100
2017/08/21 37 37 36 36 5,220,800
2017/08/18 36 37 36 37 3,207,900
2017/08/17 37 38 36 37 2,884,600
2017/08/16 35 37 35 37 3,163,500
2017/08/15 34 36 34 36 1,825,800
2017/08/14 34 35 33 35 3,296,200
2017/08/10 34 35 34 34 1,569,500
2017/08/09 34 35 34 34 2,229,200
2017/08/08 34 36 34 34 4,174,100
2017/08/07 34 35 34 34 1,390,800
2017/08/04 34 35 34 34 837,400
2017/08/03 35 35 34 34 1,589,000
2017/08/02 34 35 34 35 1,187,600
2017/08/01 36 37 35 35 3,186,100
2017/07/31 37 37 36 36 973,000
2017/07/28 36 37 36 36 1,922,800
2017/07/27 36 38 35 36 6,098,100
2017/07/26 36 36 35 36 348,800
2017/07/25 35 36 35 35 664,100
2017/07/24 36 36 35 36 550,100
2017/07/21 35 36 35 36 858,900
2017/07/20 35 36 35 35 1,933,800
2017/07/19 36 36 35 35 246,100
2017/07/18 36 36 35 36 642,200
2017/07/14 35 36 35 35 738,300
2017/07/13 35 36 35 35 1,927,800
2017/07/12 35 35 34 35 736,400
2017/07/11 35 36 34 35 1,650,200
2017/07/10 34 35 34 34 644,400
2017/07/07 34 35 34 35 248,000
2017/07/06 35 35 34 35 387,900

このページの先頭へ