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
2007/12/28 24 24 23 23 925,000
2007/12/27 24 26 24 24 1,702,000
2007/12/26 22 24 22 24 1,341,000
2007/12/25 23 24 22 22 1,618,000
2007/12/21 22 23 21 23 2,010,000
2007/12/20 24 24 21 23 3,590,000
2007/12/19 25 25 24 24 2,491,000
2007/12/18 26 27 25 25 2,227,000
2007/12/17 26 27 26 27 2,408,000
2007/12/14 28 29 25 26 2,951,000
2007/12/13 29 29 28 28 2,605,000
2007/12/12 28 30 28 29 2,331,000
2007/12/11 29 29 28 29 2,505,000
2007/12/10 29 30 28 29 2,328,000
2007/12/07 30 30 29 30 2,607,000
2007/12/06 30 30 29 29 2,910,000
2007/12/05 31 31 29 30 2,204,000
2007/12/04 31 31 30 30 2,147,000
2007/12/03 29 32 29 31 2,536,000
2007/11/30 30 30 29 30 1,462,000
2007/11/29 30 31 30 31 1,483,000
2007/11/28 30 31 29 30 2,229,000
2007/11/27 30 30 29 30 1,625,000
2007/11/26 29 30 29 29 1,556,000
2007/11/22 30 30 29 29 1,938,000
2007/11/21 29 30 29 29 1,899,000
2007/11/20 29 30 28 30 1,754,000
2007/11/19 31 31 30 30 1,678,000
2007/11/16 30 31 30 30 1,765,000
2007/11/15 31 31 30 31 1,878,000
2007/11/14 31 31 30 31 1,564,000
2007/11/13 30 31 29 30 1,740,000
2007/11/12 30 30 29 30 1,978,000
2007/11/09 31 32 31 31 1,888,000
2007/11/08 31 32 30 31 2,159,000
2007/11/07 33 33 31 31 2,133,000
2007/11/06 34 34 32 32 2,455,000
2007/11/05 34 35 34 34 2,771,000
2007/11/02 33 34 32 34 2,218,000
2007/11/01 34 34 33 33 1,904,000
2007/10/31 34 35 33 34 1,964,000
2007/10/30 33 34 32 34 2,436,000
2007/10/29 33 33 32 32 1,858,000
2007/10/26 32 32 31 32 1,703,000
2007/10/25 33 33 31 31 1,652,000
2007/10/24 32 32 31 31 1,370,000
2007/10/23 32 33 31 32 1,561,000
2007/10/22 31 32 31 32 1,373,000
2007/10/19 32 33 32 33 1,429,000
2007/10/18 33 33 32 32 1,477,000
2007/10/17 35 36 31 33 1,988,000
2007/10/16 36 36 35 35 1,310,000
2007/10/15 39 39 36 36 1,416,000
2007/10/12 37 42 36 38 6,468,000
2007/10/11 32 36 32 36 3,070,000
2007/10/10 33 33 31 32 879,000
2007/10/09 32 33 31 32 1,270,000
2007/10/05 31 32 31 31 477,000
2007/10/04 31 31 30 31 284,000
2007/10/03 30 31 30 31 769,000
2007/10/02 31 31 30 31 269,000
2007/10/01 32 32 31 31 417,000
2007/09/28 31 32 31 31 615,000
2007/09/27 31 32 30 31 532,000
2007/09/26 30 31 29 31 291,000
2007/09/25 30 31 30 30 848,000
2007/09/21 31 33 31 32 2,820,000
2007/09/20 30 31 29 30 684,000
2007/09/19 30 32 30 30 1,063,000
2007/09/18 30 30 29 29 758,000
2007/09/14 30 31 29 31 1,221,000
2007/09/13 32 32 31 31 390,000
2007/09/12 34 34 32 33 496,000
2007/09/11 34 35 34 34 443,000
2007/09/10 35 35 34 35 223,000
2007/09/07 35 36 35 35 462,000
2007/09/06 35 36 34 35 276,000
2007/09/05 35 36 35 35 266,000
2007/09/04 35 36 35 35 212,000
2007/09/03 36 36 35 35 473,000
2007/08/31 35 36 34 36 333,000
2007/08/30 35 36 35 35 463,000
2007/08/29 36 36 35 35 531,000
2007/08/28 36 38 35 36 788,000
2007/08/27 38 38 36 36 765,000
2007/08/24 37 37 36 37 455,000
2007/08/23 36 36 35 35 432,000
2007/08/22 34 36 34 35 373,000
2007/08/21 35 36 34 35 853,000
2007/08/20 34 36 34 35 648,000
2007/08/17 36 37 34 34 790,000
2007/08/16 37 37 36 37 389,000
2007/08/15 37 38 36 38 205,000
2007/08/14 37 38 36 37 841,000
2007/08/13 38 39 36 38 847,000
2007/08/10 40 40 38 40 616,000
2007/08/09 40 42 40 41 180,000
2007/08/08 42 43 41 41 361,000
2007/08/07 42 43 42 42 556,000
2007/08/06 42 43 41 42 220,000
2007/08/03 42 43 42 43 360,000
2007/08/02 44 44 40 41 782,000
2007/08/01 45 45 44 44 85,000
2007/07/31 45 45 44 44 71,000
2007/07/30 43 45 43 44 423,000
2007/07/27 46 46 44 45 533,000
2007/07/26 48 48 46 46 327,000
2007/07/25 46 48 46 48 628,000
2007/07/24 45 46 44 46 248,000
2007/07/23 42 45 42 44 486,000
2007/07/20 41 44 41 43 470,000
2007/07/19 43 43 41 41 294,000
2007/07/18 43 43 41 43 607,000
2007/07/17 45 45 43 44 343,000
2007/07/13 44 46 44 45 220,000
2007/07/12 45 46 44 45 531,000
2007/07/11 47 47 45 46 180,000
2007/07/10 47 48 47 47 185,000
2007/07/09 46 47 46 47 690,000
2007/07/06 48 48 46 46 389,000
2007/07/05 48 48 48 48 70,000
2007/07/04 48 49 48 48 351,000
2007/07/03 49 49 48 48 216,000
2007/07/02 49 49 48 49 182,000
2007/06/29 48 49 48 49 110,000
2007/06/28 48 49 48 48 273,000
2007/06/27 50 50 48 48 407,000
2007/06/26 49 50 49 49 224,000
2007/06/25 51 51 49 49 492,000
2007/06/22 50 51 50 50 257,000
2007/06/21 50 51 50 50 452,000
2007/06/20 51 52 50 52 1,723,000
2007/06/19 52 53 51 52 1,775,000
2007/06/18 52 54 52 52 1,623,000
2007/06/15 51 54 51 52 3,365,000
2007/06/14 48 52 47 50 2,429,000
2007/06/13 48 49 47 47 456,000
2007/06/12 48 48 47 48 612,000
2007/06/11 48 49 48 48 645,000
2007/06/08 47 48 46 48 969,000
2007/06/07 48 48 46 48 678,000
2007/06/06 46 49 46 48 1,391,000
2007/06/05 46 47 45 46 606,000
2007/06/04 46 47 45 46 1,020,000
2007/06/01 46 47 44 45 1,506,000
2007/05/31 48 48 46 46 1,224,000
2007/05/30 46 49 44 47 4,482,000
2007/05/29 42 43 40 43 2,432,000
2007/05/28 39 39 38 39 616,000
2007/05/25 38 39 37 39 832,000
2007/05/24 38 38 36 37 351,000
2007/05/23 37 37 36 36 200,000
2007/05/22 36 37 35 36 380,000
2007/05/21 34 36 34 35 569,000
2007/05/18 37 39 34 35 1,827,000
2007/05/17 38 38 37 38 229,000
2007/05/16 40 40 37 38 541,000
2007/05/15 38 39 38 39 442,000
2007/05/14 40 40 38 38 775,000
2007/05/11 40 41 40 41 391,000
2007/05/10 40 42 40 41 521,000
2007/05/09 41 42 40 41 459,000
2007/05/08 41 42 41 42 474,000
2007/05/07 41 42 40 40 578,000
2007/05/02 43 43 40 41 966,000
2007/05/01 42 43 41 42 594,000
2007/04/27 40 45 40 41 2,857,000
2007/04/26 38 40 38 39 517,000
2007/04/25 38 38 37 38 504,000
2007/04/24 36 38 35 37 697,000
2007/04/23 37 37 33 37 1,489,000
2007/04/20 37 38 36 37 807,000
2007/04/19 38 39 37 38 988,000
2007/04/18 39 40 39 39 392,000
2007/04/17 39 40 38 40 580,000
2007/04/16 42 42 39 39 783,000
2007/04/13 40 42 40 42 1,667,000
2007/04/12 42 42 39 41 898,000
2007/04/11 44 44 41 42 1,054,000
2007/04/10 45 45 44 45 242,000
2007/04/09 45 46 45 45 303,000
2007/04/06 45 46 45 45 542,000
2007/04/05 46 46 45 45 884,000
2007/04/04 47 47 44 45 1,043,000
2007/04/03 48 48 46 47 645,000
2007/04/02 50 50 48 49 613,000
2007/03/30 50 50 49 50 209,000
2007/03/29 50 50 49 50 187,000
2007/03/28 50 51 49 50 441,000
2007/03/27 51 51 50 50 605,000
2007/03/26 52 53 51 51 1,367,000
2007/03/23 51 52 50 52 840,000
2007/03/22 51 51 50 50 679,000
2007/03/20 51 51 50 50 303,000
2007/03/19 51 51 50 50 420,000
2007/03/16 51 52 50 51 736,000
2007/03/15 51 52 51 52 358,000
2007/03/14 51 52 51 51 588,000
2007/03/13 52 53 51 53 380,000
2007/03/12 51 52 51 52 434,000
2007/03/09 53 53 51 52 408,000
2007/03/08 52 53 51 53 325,000
2007/03/07 52 53 51 51 267,000
2007/03/06 50 52 50 51 668,000
2007/03/05 53 53 50 51 686,000
2007/03/02 53 54 53 53 269,000
2007/03/01 53 54 53 53 235,000
2007/02/28 53 54 51 54 759,000
2007/02/27 57 57 54 55 672,000
2007/02/26 54 57 53 57 825,000
2007/02/23 54 54 53 53 357,000
2007/02/22 53 54 52 53 606,000
2007/02/21 53 54 53 54 561,000
2007/02/20 54 54 53 53 188,000
2007/02/19 53 54 53 53 216,000
2007/02/16 54 54 53 53 275,000
2007/02/15 55 55 54 54 108,000
2007/02/14 55 55 54 55 267,000
2007/02/13 55 55 53 55 431,000
2007/02/09 54 55 54 55 178,000
2007/02/08 54 55 54 54 398,000
2007/02/07 56 56 53 54 538,000
2007/02/06 56 56 55 56 48,000
2007/02/05 56 56 55 56 195,000
2007/02/02 56 56 55 56 334,000
2007/02/01 56 57 55 56 181,000
2007/01/31 57 57 56 56 205,000
2007/01/30 58 58 56 56 203,000
2007/01/29 57 58 56 58 204,000
2007/01/26 55 57 55 56 270,000
2007/01/25 58 58 56 56 465,000
2007/01/24 60 60 56 58 547,000
2007/01/23 61 61 59 60 590,000
2007/01/22 59 61 58 61 1,027,000
2007/01/19 58 58 56 58 630,000
2007/01/18 55 58 55 58 551,000
2007/01/17 55 55 54 55 174,000
2007/01/16 55 55 54 54 382,000
2007/01/15 55 56 55 56 163,000
2007/01/12 56 56 54 55 413,000
2007/01/11 54 56 53 55 694,000
2007/01/10 53 54 53 54 165,000
2007/01/09 54 55 53 54 235,000
2007/01/05 54 55 53 53 353,000
2007/01/04 54 55 54 54 287,000

このページの先頭へ