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
2011/12/30 16 17 15 16 310,000
2011/12/29 15 16 15 16 245,000
2011/12/28 17 17 16 16 549,000
2011/12/27 17 17 16 16 619,000
2011/12/26 16 16 16 16 290,000
2011/12/22 16 17 16 16 290,000
2011/12/21 16 16 15 16 899,000
2011/12/20 16 16 15 16 131,000
2011/12/19 17 17 15 16 1,199,000
2011/12/16 16 18 16 16 2,178,000
2011/12/15 16 16 15 16 184,000
2011/12/14 16 16 16 16 169,000
2011/12/13 16 16 15 16 334,000
2011/12/12 17 17 16 16 264,000
2011/12/09 16 16 16 16 138,000
2011/12/08 17 17 16 16 245,000
2011/12/07 16 16 16 16 606,000
2011/12/06 16 17 15 16 729,000
2011/12/05 16 17 16 17 199,000
2011/12/02 16 17 16 16 747,000
2011/12/01 16 16 15 16 296,000
2011/11/30 16 16 15 16 553,000
2011/11/29 15 17 15 16 1,114,000
2011/11/28 16 16 15 16 135,000
2011/11/25 16 16 15 16 951,000
2011/11/24 15 16 15 16 791,000
2011/11/22 15 15 14 15 151,000
2011/11/21 15 15 14 15 249,000
2011/11/18 15 16 15 15 126,000
2011/11/17 15 16 15 15 377,000
2011/11/16 15 15 15 15 318,000
2011/11/15 15 16 15 15 176,000
2011/11/14 15 16 15 15 231,000
2011/11/11 16 16 15 15 289,000
2011/11/10 15 15 15 15 239,000
2011/11/09 15 15 15 15 256,000
2011/11/08 16 16 15 15 1,462,000
2011/11/07 15 16 15 15 140,000
2011/11/04 16 16 15 15 135,000
2011/11/02 16 16 16 16 110,000
2011/11/01 16 16 16 16 277,000
2011/10/31 16 16 16 16 109,000
2011/10/28 16 16 16 16 95,000
2011/10/27 17 17 16 16 308,000
2011/10/26 16 17 16 16 160,000
2011/10/25 17 17 16 17 248,000
2011/10/24 16 16 16 16 1,000
2011/10/21 16 16 16 16 43,000
2011/10/20 16 16 15 16 226,000
2011/10/19 16 16 16 16 75,000
2011/10/18 16 16 15 16 73,000
2011/10/17 16 16 16 16 70,000
2011/10/14 15 16 15 16 244,000
2011/10/13 16 16 16 16 77,000
2011/10/12 15 17 15 16 178,000
2011/10/11 16 16 15 16 193,000
2011/10/07 16 16 15 16 87,000
2011/10/06 16 16 15 16 54,000
2011/10/05 16 16 15 16 219,000
2011/10/04 16 16 15 16 19,000
2011/10/03 16 16 15 16 191,000
2011/09/30 17 17 16 16 34,000
2011/09/29 16 17 16 17 639,000
2011/09/28 16 16 16 16 504,000
2011/09/27 17 17 16 17 1,367,000
2011/09/26 17 17 16 16 446,000
2011/09/22 17 17 16 17 227,000
2011/09/21 16 17 16 16 193,000
2011/09/20 17 17 16 16 268,000
2011/09/16 16 17 16 16 69,000
2011/09/15 16 17 16 16 37,000
2011/09/14 16 17 16 16 115,000
2011/09/13 16 17 16 16 70,000
2011/09/12 16 16 16 16 53,000
2011/09/09 17 17 16 16 461,000
2011/09/08 17 17 17 17 23,000
2011/09/07 17 17 16 17 42,000
2011/09/06 16 17 16 16 29,000
2011/09/05 17 17 16 17 200,000
2011/09/02 17 18 17 17 347,000
2011/09/01 17 18 17 18 707,000
2011/08/31 17 18 17 18 22,000
2011/08/30 18 18 17 17 16,000
2011/08/29 18 18 17 18 150,000
2011/08/26 17 17 17 17 47,000
2011/08/25 17 18 16 17 141,000
2011/08/24 17 17 16 17 142,000
2011/08/23 16 17 16 17 101,000
2011/08/22 16 17 16 16 71,000
2011/08/19 17 17 16 17 241,000
2011/08/18 17 18 17 17 108,000
2011/08/17 17 18 17 17 192,000
2011/08/16 18 18 17 17 161,000
2011/08/15 17 18 17 17 320,000
2011/08/12 17 18 17 18 4,000
2011/08/11 17 18 17 17 166,000
2011/08/10 17 18 17 17 78,000
2011/08/09 17 17 16 17 976,000
2011/08/08 18 18 17 17 268,000
2011/08/05 17 17 17 17 339,000
2011/08/04 17 18 17 18 128,000
2011/08/03 18 18 17 18 40,000
2011/08/02 18 18 17 18 18,000
2011/08/01 18 18 17 18 431,000
2011/07/29 18 19 18 18 126,000
2011/07/28 19 19 18 18 294,000
2011/07/27 19 19 18 18 201,000
2011/07/26 19 19 18 19 129,000
2011/07/25 19 19 19 19 1,233,000
2011/07/22 18 20 18 19 1,450,000
2011/07/21 18 18 17 18 424,000
2011/07/20 18 18 17 17 165,000
2011/07/19 18 18 18 18 68,000
2011/07/15 18 18 17 17 164,000
2011/07/14 18 18 17 18 54,000
2011/07/13 18 18 17 18 82,000
2011/07/12 18 18 17 18 17,000
2011/07/11 18 18 17 18 116,000
2011/07/08 18 18 17 18 123,000
2011/07/07 18 18 17 18 137,000
2011/07/06 18 18 17 18 451,000
2011/07/05 18 19 18 19 57,000
2011/07/04 18 18 17 18 84,000
2011/07/01 18 18 18 18 77,000
2011/06/30 17 19 17 19 369,000
2011/06/29 18 18 17 17 161,000
2011/06/28 17 18 17 17 241,000
2011/06/27 18 18 17 18 210,000
2011/06/24 18 18 17 18 380,000
2011/06/23 17 18 17 18 398,000
2011/06/22 17 17 16 16 155,000
2011/06/21 17 17 17 17 56,000
2011/06/20 17 17 16 17 68,000
2011/06/17 17 17 16 17 330,000
2011/06/16 17 17 17 17 52,000
2011/06/15 17 18 17 17 284,000
2011/06/14 17 17 17 17 160,000
2011/06/13 17 17 17 17 148,000
2011/06/10 17 18 17 17 54,000
2011/06/09 17 17 17 17 170,000
2011/06/08 18 18 17 17 127,000
2011/06/07 18 18 17 18 291,000
2011/06/06 18 19 17 18 304,000
2011/06/03 18 19 18 18 185,000
2011/06/02 18 18 17 18 77,000
2011/06/01 18 18 18 18 165,000
2011/05/31 18 18 17 18 177,000
2011/05/30 18 19 17 18 359,000
2011/05/27 19 19 18 19 160,000
2011/05/26 18 18 17 18 368,000
2011/05/25 18 18 17 18 647,000
2011/05/24 17 18 17 17 109,000
2011/05/23 19 19 17 18 1,280,000
2011/05/20 19 19 18 19 38,000
2011/05/19 19 20 18 19 336,000
2011/05/18 20 20 18 20 708,000
2011/05/17 18 20 18 20 1,059,000
2011/05/16 18 19 18 19 639,000
2011/05/13 19 19 18 18 1,822,000
2011/05/12 17 19 17 18 866,000
2011/05/11 17 18 17 18 400,000
2011/05/10 17 18 16 17 1,032,000
2011/05/09 16 17 16 17 94,000
2011/05/06 17 17 16 16 80,000
2011/05/02 16 17 16 16 308,000
2011/04/28 16 17 16 16 266,000
2011/04/27 17 17 16 16 264,000
2011/04/26 17 17 16 17 155,000
2011/04/25 17 17 16 16 452,000
2011/04/22 17 17 16 17 225,000
2011/04/21 17 17 16 17 373,000
2011/04/20 17 17 16 16 157,000
2011/04/19 16 17 16 17 296,000
2011/04/18 17 17 16 17 278,000
2011/04/15 17 17 16 17 143,000
2011/04/14 16 17 16 17 651,000
2011/04/13 17 17 15 16 176,000
2011/04/12 16 17 16 17 273,000
2011/04/11 16 17 16 16 208,000
2011/04/08 16 17 16 16 104,000
2011/04/07 16 17 16 17 328,000
2011/04/06 16 17 15 16 307,000
2011/04/05 16 16 16 16 400,000
2011/04/04 16 16 16 16 641,000
2011/04/01 16 17 16 16 286,000
2011/03/31 16 17 16 17 552,000
2011/03/30 16 17 16 16 840,000
2011/03/29 17 17 16 16 455,000
2011/03/28 17 17 16 17 1,908,000
2011/03/25 17 17 16 17 474,000
2011/03/24 17 17 16 16 288,000
2011/03/23 16 17 16 17 589,000
2011/03/22 16 17 16 16 991,000
2011/03/18 15 17 15 16 1,139,000
2011/03/17 14 15 14 15 447,000
2011/03/16 13 15 13 15 1,749,000
2011/03/15 16 16 13 14 1,738,000
2011/03/14 17 17 16 17 1,127,000
2011/03/11 18 19 17 19 2,478,000
2011/03/10 19 19 18 19 79,000
2011/03/09 19 19 18 19 111,000
2011/03/08 19 19 18 19 113,000
2011/03/07 19 20 19 19 312,000
2011/03/04 19 19 19 19 423,000
2011/03/03 19 20 19 19 122,000
2011/03/02 19 20 19 19 444,000
2011/03/01 20 20 19 19 748,000
2011/02/28 20 20 19 20 639,000
2011/02/25 19 20 18 19 1,117,000
2011/02/24 18 19 18 19 332,000
2011/02/23 18 19 17 18 468,000
2011/02/22 18 18 18 18 613,000
2011/02/21 18 19 18 18 193,000
2011/02/18 18 19 18 18 119,000
2011/02/17 18 18 18 18 207,000
2011/02/16 19 19 18 18 211,000
2011/02/15 19 19 17 18 691,000
2011/02/14 18 19 17 18 108,000
2011/02/10 18 19 18 18 1,043,000
2011/02/09 18 20 18 18 3,332,000
2011/02/08 17 18 17 18 512,000
2011/02/07 18 18 17 17 397,000
2011/02/04 18 18 17 17 164,000
2011/02/03 17 18 17 18 99,000
2011/02/02 17 18 17 17 207,000
2011/02/01 17 18 17 17 60,000
2011/01/31 18 18 17 17 358,000
2011/01/28 17 17 17 17 130,000
2011/01/27 17 18 17 17 266,000
2011/01/26 18 18 17 18 86,000
2011/01/25 18 18 17 17 338,000
2011/01/24 17 18 17 17 68,000
2011/01/21 17 18 17 17 155,000
2011/01/20 18 18 17 17 159,000
2011/01/19 18 18 17 18 343,000
2011/01/18 17 18 17 18 330,000
2011/01/17 17 18 17 17 689,000
2011/01/14 18 18 17 17 66,000
2011/01/13 17 18 17 18 98,000
2011/01/12 17 18 17 17 51,000
2011/01/11 18 18 17 18 193,000
2011/01/07 17 17 17 17 342,000
2011/01/06 17 18 17 18 377,000
2011/01/05 17 18 17 17 129,000
2011/01/04 17 18 17 18 169,000

このページの先頭へ