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
2009/12/30 20 20 19 20 321,000
2009/12/29 20 20 19 19 462,000
2009/12/28 20 20 19 20 309,000
2009/12/25 20 20 19 19 824,000
2009/12/24 20 21 19 20 887,000
2009/12/22 20 20 19 20 649,000
2009/12/21 20 20 19 20 629,000
2009/12/18 20 21 20 21 284,000
2009/12/17 20 21 20 20 647,000
2009/12/16 20 21 20 20 278,000
2009/12/15 20 20 19 20 470,000
2009/12/14 20 21 20 20 438,000
2009/12/11 20 21 20 20 337,000
2009/12/10 21 21 20 20 367,000
2009/12/09 20 21 20 20 1,073,000
2009/12/08 21 22 20 20 1,726,000
2009/12/07 20 21 19 20 1,217,000
2009/12/04 20 20 19 19 1,144,000
2009/12/03 20 21 20 20 1,211,000
2009/12/02 19 20 19 19 339,000
2009/12/01 20 20 19 20 354,000
2009/11/30 18 19 18 19 369,000
2009/11/27 20 20 18 19 1,564,000
2009/11/26 19 21 19 20 1,603,000
2009/11/25 19 19 19 19 731,000
2009/11/24 19 20 18 19 848,000
2009/11/20 18 19 18 19 341,000
2009/11/19 17 19 17 18 1,170,000
2009/11/18 19 19 17 18 2,280,000
2009/11/17 21 21 19 19 1,440,000
2009/11/16 22 22 20 21 2,313,000
2009/11/13 25 25 22 24 3,122,000
2009/11/12 22 26 22 25 6,266,000
2009/11/11 21 21 20 21 390,000
2009/11/10 21 21 20 21 260,000
2009/11/09 21 21 20 21 289,000
2009/11/06 21 21 21 21 202,000
2009/11/05 21 22 21 21 422,000
2009/11/04 21 21 21 21 308,000
2009/11/02 20 21 20 21 275,000
2009/10/30 21 21 20 21 713,000
2009/10/29 21 21 21 21 796,000
2009/10/28 21 22 21 21 611,000
2009/10/27 22 22 21 21 504,000
2009/10/26 22 22 21 21 430,000
2009/10/23 22 22 21 22 547,000
2009/10/22 21 22 21 22 584,000
2009/10/21 21 22 21 21 506,000
2009/10/20 21 22 21 21 707,000
2009/10/19 21 22 21 21 924,000
2009/10/16 22 22 21 21 830,000
2009/10/15 23 23 22 22 891,000
2009/10/14 23 23 22 22 421,000
2009/10/13 23 23 22 23 745,000
2009/10/09 22 23 22 23 712,000
2009/10/08 22 23 21 22 584,000
2009/10/07 22 22 21 21 788,000
2009/10/06 21 22 21 22 679,000
2009/10/05 21 21 20 21 722,000
2009/10/02 21 22 21 21 1,326,000
2009/10/01 22 22 21 22 762,000
2009/09/30 21 22 21 22 1,046,000
2009/09/29 21 22 21 21 550,000
2009/09/28 22 23 20 20 1,536,000
2009/09/25 24 24 22 22 1,037,000
2009/09/24 23 24 22 23 2,999,000
2009/09/18 24 25 22 22 2,943,000
2009/09/17 24 25 24 24 698,000
2009/09/16 25 25 24 24 793,000
2009/09/15 26 26 24 24 1,073,000
2009/09/14 26 26 25 26 855,000
2009/09/11 25 25 25 25 736,000
2009/09/10 25 26 24 25 1,072,000
2009/09/09 26 26 24 25 1,010,000
2009/09/08 26 26 25 25 760,000
2009/09/07 25 26 25 26 1,082,000
2009/09/04 24 26 24 26 1,365,000
2009/09/03 25 25 24 25 619,000
2009/09/02 25 26 24 26 1,131,000
2009/09/01 25 26 25 25 945,000
2009/08/31 25 26 25 25 581,000
2009/08/28 25 26 25 25 567,000
2009/08/27 26 26 25 26 389,000
2009/08/26 25 26 25 26 317,000
2009/08/25 26 26 25 25 718,000
2009/08/24 26 26 25 26 1,624,000
2009/08/21 26 26 25 25 326,000
2009/08/20 25 26 25 25 579,000
2009/08/19 26 27 25 25 660,000
2009/08/18 25 27 25 27 683,000
2009/08/17 27 27 25 26 1,667,000
2009/08/14 27 28 26 27 655,000
2009/08/13 27 28 26 27 700,000
2009/08/12 28 28 26 27 1,153,000
2009/08/11 27 28 26 28 1,144,000
2009/08/10 26 27 26 27 1,147,000
2009/08/07 27 27 25 26 1,426,000
2009/08/06 28 29 27 27 4,912,000
2009/08/05 24 27 24 27 2,597,000
2009/08/04 24 25 24 24 346,000
2009/08/03 25 25 24 25 612,000
2009/07/31 24 25 24 25 584,000
2009/07/30 24 24 23 24 931,000
2009/07/29 24 25 23 23 944,000
2009/07/28 24 25 24 24 378,000
2009/07/27 24 25 24 24 478,000
2009/07/24 25 25 23 25 1,383,000
2009/07/23 25 25 24 25 877,000
2009/07/22 25 26 24 25 1,701,000
2009/07/21 24 25 23 24 1,026,000
2009/07/17 24 25 23 24 1,223,000
2009/07/16 26 27 24 25 1,789,000
2009/07/15 25 26 24 25 1,075,000
2009/07/14 24 26 23 24 4,143,000
2009/07/13 25 26 21 21 4,492,000
2009/07/10 28 28 26 26 1,672,000
2009/07/09 26 29 26 28 2,146,000
2009/07/08 28 28 26 27 4,441,000
2009/07/07 33 34 28 30 10,683,000
2009/07/06 35 36 32 34 9,563,000
2009/07/03 30 34 29 34 12,015,000
2009/07/02 29 31 28 29 3,145,000
2009/07/01 28 31 27 30 4,850,000
2009/06/30 28 28 25 28 4,631,000
2009/06/29 23 28 22 28 5,248,000
2009/06/26 22 23 22 23 507,000
2009/06/25 22 22 21 22 555,000
2009/06/24 22 22 21 22 669,000
2009/06/23 22 22 21 22 1,221,000
2009/06/22 22 23 22 22 686,000
2009/06/19 23 24 22 23 836,000
2009/06/18 23 24 23 23 633,000
2009/06/17 22 24 21 23 1,735,000
2009/06/16 25 25 23 23 1,956,000
2009/06/15 24 25 24 25 1,335,000
2009/06/12 23 24 23 24 440,000
2009/06/11 23 24 22 23 672,000
2009/06/10 24 24 22 23 725,000
2009/06/09 23 24 22 23 868,000
2009/06/08 22 24 22 23 1,035,000
2009/06/05 23 23 22 23 747,000
2009/06/04 22 23 21 22 447,000
2009/06/03 21 23 21 22 699,000
2009/06/02 22 23 21 22 1,039,000
2009/06/01 20 22 20 22 1,902,000
2009/05/29 22 23 20 21 2,633,000
2009/05/28 19 23 19 21 7,357,000
2009/05/27 19 19 18 18 230,000
2009/05/26 18 19 18 19 286,000
2009/05/25 18 19 18 19 818,000
2009/05/22 18 19 18 18 320,000
2009/05/21 19 19 18 19 616,000
2009/05/20 19 19 18 18 478,000
2009/05/19 19 19 18 19 501,000
2009/05/18 18 19 18 18 1,500,000
2009/05/15 19 20 19 19 657,000
2009/05/14 19 20 18 19 1,062,000
2009/05/13 20 20 19 19 518,000
2009/05/12 19 21 19 20 946,000
2009/05/11 19 20 18 19 648,000
2009/05/08 18 20 18 20 1,476,000
2009/05/07 18 18 17 18 580,000
2009/05/01 18 18 17 18 726,000
2009/04/30 18 19 17 18 934,000
2009/04/28 19 20 18 19 451,000
2009/04/27 19 19 18 19 358,000
2009/04/24 20 20 18 18 617,000
2009/04/23 20 20 18 20 917,000
2009/04/22 20 21 19 21 2,274,000
2009/04/21 18 19 17 18 1,356,000
2009/04/20 17 18 17 18 505,000
2009/04/17 19 19 17 18 1,453,000
2009/04/16 21 21 19 19 2,062,000
2009/04/15 18 21 18 21 2,507,000
2009/04/14 18 19 16 18 1,881,000
2009/04/13 15 18 15 18 1,300,000
2009/04/10 15 16 15 15 1,551,000
2009/04/09 14 15 14 14 99,000
2009/04/08 14 15 14 14 35,000
2009/04/07 14 15 14 14 38,000
2009/04/06 14 15 14 14 94,000
2009/04/03 15 15 14 14 518,000
2009/04/02 13 15 13 14 934,000
2009/04/01 14 14 13 14 77,000
2009/03/31 14 14 13 13 191,000
2009/03/30 14 14 13 14 239,000
2009/03/27 14 15 14 15 479,000
2009/03/26 14 15 13 14 1,372,000
2009/03/25 15 16 14 14 3,789,000
2009/03/24 14 15 14 14 1,682,000
2009/03/23 14 14 13 14 159,000
2009/03/19 13 14 13 14 69,000
2009/03/18 14 14 13 14 46,000
2009/03/17 13 14 13 14 37,000
2009/03/16 13 14 13 13 46,000
2009/03/13 13 14 13 13 150,000
2009/03/12 13 14 13 14 67,000
2009/03/11 14 14 13 13 122,000
2009/03/10 13 14 13 13 254,000
2009/03/09 13 14 13 14 13,000
2009/03/06 13 14 13 13 21,000
2009/03/05 14 14 13 14 274,000
2009/03/04 14 14 13 14 114,000
2009/03/03 13 14 13 13 256,000
2009/03/02 13 14 13 13 231,000
2009/02/27 14 14 13 13 192,000
2009/02/26 14 14 13 14 107,000
2009/02/25 14 14 13 13 134,000
2009/02/24 13 14 13 13 68,000
2009/02/23 13 14 13 14 314,000
2009/02/20 13 14 13 14 79,000
2009/02/19 14 14 13 13 94,000
2009/02/18 13 14 13 13 96,000
2009/02/17 14 14 13 13 158,000
2009/02/16 13 14 13 14 302,000
2009/02/13 13 14 13 14 103,000
2009/02/12 14 15 13 14 324,000
2009/02/10 14 14 13 14 88,000
2009/02/09 14 14 13 14 97,000
2009/02/06 14 14 13 14 99,000
2009/02/05 14 15 14 14 148,000
2009/02/04 14 15 14 14 74,000
2009/02/03 14 15 14 15 68,000
2009/02/02 14 15 13 15 194,000
2009/01/30 14 15 14 15 90,000
2009/01/29 14 15 13 14 71,000
2009/01/28 14 15 13 14 130,000
2009/01/27 14 15 14 14 437,000
2009/01/26 14 14 13 13 59,000
2009/01/23 14 14 13 13 584,000
2009/01/22 14 15 14 14 153,000
2009/01/21 15 15 14 15 29,000
2009/01/20 15 15 15 15 181,000
2009/01/19 14 16 14 15 357,000
2009/01/16 14 15 14 15 107,000
2009/01/15 14 15 14 15 63,000
2009/01/14 14 15 14 15 448,000
2009/01/13 14 15 13 14 571,000
2009/01/09 14 14 14 14 229,000
2009/01/08 14 15 13 13 868,000
2009/01/07 14 15 14 15 147,000
2009/01/06 14 14 13 14 428,000
2009/01/05 14 14 13 14 79,000

このページの先頭へ