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 |
|---|---|---|---|---|---|
| 2024/07/26 | 33 | 33 | 32 | 33 | 8,420,400 |
| 2024/07/25 | 33 | 33 | 32 | 33 | 1,947,400 |
| 2024/07/24 | 33 | 34 | 32 | 32 | 14,525,900 |
| 2024/07/23 | 33 | 33 | 32 | 33 | 6,637,400 |
| 2024/07/22 | 33 | 33 | 32 | 32 | 14,916,600 |
| 2024/07/19 | 33 | 33 | 32 | 33 | 4,040,800 |
| 2024/07/18 | 33 | 33 | 32 | 32 | 4,264,200 |
| 2024/07/17 | 33 | 33 | 32 | 33 | 3,652,400 |
| 2024/07/16 | 33 | 33 | 32 | 32 | 18,868,100 |
| 2024/07/12 | 33 | 34 | 33 | 33 | 13,124,600 |
| 2024/07/11 | 33 | 34 | 33 | 33 | 8,564,900 |
| 2024/07/10 | 33 | 34 | 33 | 33 | 9,283,300 |
| 2024/07/09 | 34 | 34 | 33 | 33 | 3,956,300 |
| 2024/07/08 | 33 | 34 | 33 | 33 | 4,756,900 |
| 2024/07/05 | 33 | 34 | 33 | 33 | 6,646,000 |
| 2024/07/04 | 33 | 34 | 33 | 33 | 9,958,100 |
| 2024/07/03 | 33 | 34 | 33 | 33 | 11,113,800 |
| 2024/07/02 | 33 | 34 | 33 | 33 | 11,194,300 |
| 2024/07/01 | 33 | 34 | 33 | 33 | 7,101,100 |
| 2024/06/28 | 34 | 35 | 33 | 33 | 21,131,500 |
| 2024/06/27 | 28 | 29 | 28 | 28 | 110,311,000 |
| 2024/06/26 | 29 | 29 | 27 | 28 | 122,990,100 |
| 2024/06/25 | 28 | 29 | 28 | 28 | 125,695,000 |
| 2024/06/24 | 27 | 28 | 27 | 27 | 139,170,900 |
| 2024/06/21 | 28 | 28 | 27 | 27 | 132,167,600 |
| 2024/06/20 | 28 | 28 | 27 | 28 | 133,575,100 |
| 2024/06/19 | 27 | 28 | 27 | 28 | 131,663,900 |
| 2024/06/18 | 27 | 28 | 27 | 28 | 138,423,500 |
| 2024/06/17 | 28 | 28 | 27 | 27 | 144,784,700 |
| 2024/06/14 | 28 | 28 | 27 | 28 | 141,704,800 |
| 2024/06/13 | 27 | 28 | 27 | 28 | 131,986,300 |
| 2024/06/12 | 28 | 28 | 27 | 28 | 149,329,700 |
| 2024/06/11 | 27 | 28 | 27 | 28 | 178,773,500 |
| 2024/06/10 | 27 | 28 | 27 | 27 | 160,883,600 |
| 2024/06/07 | 27 | 27 | 26 | 27 | 183,635,200 |
| 2024/06/06 | 27 | 27 | 26 | 27 | 149,157,500 |
| 2024/06/05 | 28 | 28 | 27 | 27 | 164,788,700 |
| 2024/06/04 | 27 | 28 | 26 | 28 | 148,169,600 |
| 2024/06/03 | 27 | 27 | 26 | 27 | 135,010,500 |
| 2024/05/31 | 27 | 27 | 26 | 27 | 150,010,600 |
| 2024/05/30 | 26 | 27 | 26 | 27 | 130,301,000 |
| 2024/05/29 | 27 | 27 | 26 | 26 | 137,110,500 |
| 2024/05/28 | 27 | 27 | 26 | 26 | 136,343,900 |
| 2024/05/27 | 28 | 28 | 26 | 26 | 150,994,400 |
| 2024/05/24 | 26 | 27 | 26 | 26 | 143,211,000 |
| 2024/05/23 | 27 | 27 | 26 | 27 | 158,743,800 |
| 2024/05/22 | 27 | 28 | 26 | 27 | 139,058,500 |
| 2024/05/21 | 26 | 27 | 26 | 27 | 153,086,100 |
| 2024/05/20 | 26 | 27 | 26 | 27 | 150,988,300 |
| 2024/05/17 | 27 | 27 | 26 | 27 | 154,467,900 |
| 2024/05/16 | 26 | 27 | 26 | 26 | 144,005,800 |
| 2024/05/15 | 26 | 27 | 26 | 27 | 150,815,000 |
| 2024/05/14 | 27 | 27 | 26 | 26 | 177,029,600 |
| 2024/05/13 | 27 | 27 | 26 | 27 | 192,103,000 |
| 2024/05/10 | 27 | 27 | 26 | 26 | 189,144,200 |
| 2024/05/09 | 26 | 27 | 26 | 27 | 198,878,400 |
| 2024/05/08 | 27 | 27 | 26 | 26 | 192,405,000 |
| 2024/05/07 | 27 | 27 | 26 | 26 | 185,073,800 |
| 2024/05/02 | 27 | 27 | 26 | 26 | 177,168,800 |
| 2024/05/01 | 27 | 27 | 26 | 26 | 148,431,200 |
| 2024/04/30 | 26 | 27 | 26 | 26 | 175,845,300 |
| 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 |