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(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
2004/12/30 97 100 97 100 52,000
2004/12/29 98 98 96 97 79,000
2004/12/28 97 97 96 97 84,000
2004/12/27 103 103 96 97 237,000
2004/12/24 100 101 94 101 652,999
2004/12/22 90 98 90 98 307,000
2004/12/21 88 90 88 89 28,000
2004/12/20 89 89 87 89 99,000
2004/12/17 91 92 89 89 98,000
2004/12/16 91 91 89 91 185,000
2004/12/15 84 84 83 84 58,000
2004/12/14 86 86 83 83 49,000
2004/12/13 87 88 85 85 132,000
2004/12/10 86 86 86 86 53,000
2004/12/09 86 87 86 86 38,000
2004/12/08 89 89 86 86 67,000
2004/12/07 89 90 88 88 30,000
2004/12/06 89 89 88 88 8,000
2004/12/03 87 89 87 89 60,000
2004/12/02 91 91 88 89 81,000
2004/12/01 89 90 85 90 191,000
2004/11/30 92 92 89 90 74,000
2004/11/29 93 93 91 92 117,000
2004/11/26 93 94 92 92 139,000
2004/11/25 97 97 93 95 149,000
2004/11/24 97 97 97 97 5,000
2004/11/22 98 98 94 97 81,000
2004/11/19 99 100 99 99 34,000
2004/11/18 98 99 98 99 5,000
2004/11/17 102 102 98 98 17,000
2004/11/16 101 101 97 101 56,000
2004/11/15 98 98 96 96 34,000
2004/11/12 98 98 97 97 28,000
2004/11/11 98 98 96 97 36,000
2004/11/10 100 100 98 98 63,000
2004/11/09 101 102 99 99 85,000
2004/11/08 100 101 99 100 29,000
2004/11/05 100 101 99 100 35,000
2004/11/04 103 103 101 101 18,000
2004/11/02 103 103 100 103 58,000
2004/11/01 101 103 100 102 29,000
2004/10/29 103 103 100 100 24,000
2004/10/28 102 103 100 103 46,000
2004/10/27 102 103 100 103 30,000
2004/10/26 100 100 96 98 13,000
2004/10/25 100 102 95 102 24,000
2004/10/22 99 103 91 103 59,000
2004/10/21 101 101 98 100 18,000
2004/10/20 101 101 100 100 28,000
2004/10/19 106 106 101 101 43,000
2004/10/18 105 107 102 103 43,000
2004/10/15 103 108 103 103 36,000
2004/10/14 110 110 106 106 11,000
2004/10/13 110 113 108 110 29,000
2004/10/12 102 112 102 111 79,000
2004/10/08 110 113 110 112 60,000
2004/10/07 114 115 111 111 45,000
2004/10/06 112 117 110 114 81,000
2004/10/05 125 125 119 120 71,000
2004/10/04 124 128 122 125 238,000
2004/10/01 112 121 109 118 309,000
2004/09/30 97 110 97 104 152,000
2004/09/29 96 100 94 96 39,000
2004/09/28 98 98 93 93 55,000
2004/09/27 98 100 95 97 118,000
2004/09/27 1 -> 3.00 分割
2004/09/24 293 296 275 284 58,000
2004/09/22 281 284 272 274 48,000
2004/09/21 291 293 280 284 25,000
2004/09/17 280 290 273 290 36,000
2004/09/16 285 289 278 289 40,000
2004/09/15 295 299 290 290 35,000
2004/09/14 305 305 290 296 38,000
2004/09/13 285 298 285 298 52,000
2004/09/10 283 290 282 289 25,000
2004/09/09 283 293 280 285 41,000
2004/09/08 290 290 280 287 43,000
2004/09/07 290 299 286 287 57,000
2004/09/06 299 305 295 295 49,000
2004/09/03 310 310 296 307 83,000
2004/09/02 290 314 288 311 192,000
2004/09/01 278 308 276 290 158,000
2004/08/31 265 276 260 275 131,000
2004/08/30 277 277 262 269 36,000
2004/08/27 271 279 258 278 94,000
2004/08/26 280 290 262 262 143,000
2004/08/25 236 299 236 277 319,000
2004/08/24 227 234 225 234 98,000
2004/08/23 225 230 220 222 69,000
2004/08/20 207 226 205 215 70,000
2004/08/19 200 209 200 207 48,000
2004/08/18 200 202 197 200 54,000
2004/08/17 204 204 197 200 40,000
2004/08/16 199 207 196 205 71,000
2004/08/13 210 210 208 208 43,000
2004/08/12 214 214 210 210 53,000
2004/08/11 211 222 211 214 120,000
2004/08/10 211 214 206 213 117,000
2004/08/09 235 237 210 212 310,000
2004/08/06 192 230 187 220 750,000
2004/08/05 170 196 168 183 91,000
2004/08/04 171 171 168 168 13,000
2004/08/03 178 178 171 171 18,000
2004/08/02 178 179 177 178 6,000
2004/07/30 181 181 177 179 17,000
2004/07/29 180 180 180 180 14,000
2004/07/28 179 179 176 179 16,000
2004/07/27 183 183 175 175 69,000
2004/07/26 178 185 177 180 70,000
2004/07/23 176 185 176 178 66,000
2004/07/22 176 176 176 176 3,000
2004/07/21 174 179 174 179 20,000
2004/07/20 174 180 172 172 40,000
2004/07/16 172 173 171 173 19,000
2004/07/15 175 178 172 175 26,000
2004/07/14 182 187 180 180 15,000
2004/07/13 179 190 179 190 54,000
2004/07/12 179 180 175 179 18,000
2004/07/09 170 180 170 179 13,000
2004/07/08 173 173 171 171 7,000
2004/07/07 174 176 173 176 16,000
2004/07/06 176 179 175 179 29,000
2004/07/05 176 177 176 176 19,000
2004/07/02 174 180 174 177 15,000
2004/07/01 175 179 174 176 38,000
2004/06/30 175 175 173 175 14,000
2004/06/29 175 175 172 175 19,000
2004/06/28 177 177 174 174 27,000
2004/06/25 175 177 170 176 47,000
2004/06/24 175 178 170 177 116,000
2004/06/23 168 170 167 168 10,000
2004/06/22 171 174 168 168 19,000
2004/06/21 164 172 164 172 29,000
2004/06/18 161 164 161 164 11,000
2004/06/17 165 165 161 161 26,000
2004/06/15 164 165 160 165 30,000
2004/06/14 163 164 162 164 5,000
2004/06/11 165 165 163 165 6,000
2004/06/10 162 165 162 165 20,000
2004/06/09 161 162 160 162 11,000
2004/06/08 164 164 159 160 16,000
2004/06/07 158 164 157 164 19,000
2004/06/04 159 159 159 159 4,000
2004/06/03 163 163 159 159 14,000
2004/06/02 163 166 161 166 11,000
2004/06/01 166 166 164 164 6,000
2004/05/31 167 167 167 167 1,000
2004/05/28 164 165 163 163 8,000
2004/05/27 168 168 168 168 9,000
2004/05/26 165 165 157 165 66,000
2004/05/25 165 166 162 162 11,000
2004/05/24 166 168 159 159 44,000
2004/05/21 166 170 164 170 47,000
2004/05/20 166 169 164 169 20,000
2004/05/19 165 170 165 170 12,000
2004/05/18 164 165 164 165 16,000
2004/05/17 162 162 162 162 1,000
2004/05/14 169 170 168 170 4,000
2004/05/13 174 174 166 167 8,000
2004/05/12 166 172 166 172 15,000
2004/05/11 159 167 152 167 17,000
2004/05/10 182 182 160 169 49,000
2004/05/07 184 184 179 182 7,000
2004/05/06 181 184 181 184 4,000
2004/04/30 181 184 175 183 23,000
2004/04/28 185 187 185 185 8,000
2004/04/27 188 188 185 185 13,000
2004/04/26 186 186 185 185 13,000
2004/04/23 190 190 185 189 33,000
2004/04/22 189 190 189 189 33,000
2004/04/21 186 188 186 188 28,000
2004/04/20 185 185 181 183 14,000
2004/04/19 190 190 184 186 27,000
2004/04/16 185 195 183 193 40,000
2004/04/15 184 190 184 189 51,000
2004/04/14 180 182 180 180 33,000
2004/04/13 175 182 175 180 30,000
2004/04/12 175 180 175 180 6,000
2004/04/09 178 178 173 173 33,000
2004/04/08 178 180 177 178 18,000
2004/04/07 182 185 177 180 23,000
2004/04/06 178 185 177 183 41,000
2004/04/05 173 178 172 175 34,000
2004/04/02 170 172 169 171 17,000
2004/04/01 173 173 170 170 27,000
2004/03/31 170 174 169 172 38,000
2004/03/30 172 172 170 170 18,000
2004/03/29 175 177 171 171 24,000
2004/03/26 170 185 170 172 24,000
2004/03/26 1 -> 1.40 分割
2004/03/25 239 242 237 241 37,000
2004/03/24 238 242 235 242 34,000
2004/03/23 238 238 236 237 16,000
2004/03/22 229 240 229 240 42,000
2004/03/19 235 235 230 235 12,000
2004/03/18 243 243 236 236 25,000
2004/03/17 238 243 237 242 31,000
2004/03/16 230 242 230 238 71,000
2004/03/15 227 235 227 235 59,000
2004/03/12 232 232 225 230 44,000
2004/03/11 230 235 230 235 48,000
2004/03/10 231 232 230 232 24,000
2004/03/09 230 238 230 233 92,000
2004/03/08 238 242 229 232 272,000
2004/03/05 205 223 199 220 97,000
2004/03/04 205 210 205 208 26,000
2004/03/03 206 206 206 206 4,000
2004/03/02 210 210 201 208 28,000
2004/03/01 199 212 196 210 72,000
2004/02/27 200 205 195 201 35,000
2004/02/26 193 198 191 198 17,000
2004/02/25 206 206 193 200 35,000
2004/02/24 195 208 195 207 58,000
2004/02/23 193 195 189 195 24,000
2004/02/20 187 193 187 193 17,000
2004/02/19 186 188 183 187 24,000
2004/02/18 187 189 187 187 11,000
2004/02/17 192 193 187 187 19,000
2004/02/16 190 192 187 190 20,000
2004/02/13 193 195 188 190 16,000
2004/02/12 196 196 188 193 12,000
2004/02/10 192 195 185 195 48,000
2004/02/09 194 194 187 187 55,000
2004/02/06 195 195 192 194 17,000
2004/02/05 192 195 188 194 21,000
2004/02/04 199 204 192 194 64,000
2004/02/03 207 212 195 196 129,000
2004/02/02 186 199 186 199 76,000
2004/01/30 180 180 175 175 14,000
2004/01/29 187 187 179 180 10,000
2004/01/28 178 188 173 188 45,000
2004/01/27 178 184 173 180 34,000
2004/01/26 172 172 172 172 15,000
2004/01/23 171 172 171 171 16,000
2004/01/22 170 171 170 170 30,000
2004/01/21 171 171 166 170 23,000
2004/01/20 171 171 170 170 6,000
2004/01/19 170 172 170 170 12,000
2004/01/16 168 170 168 170 6,000
2004/01/15 172 172 167 169 13,000
2004/01/13 172 172 172 172 1,000
2004/01/09 170 170 170 170 1,000
2004/01/08 170 170 170 170 6,000
2004/01/07 172 172 172 172 2,000
2004/01/06 168 170 168 170 6,000
2004/01/05 171 171 171 171 2,000

このページの先頭へ