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
2012/12/28 17 17 16 17 453,000
2012/12/27 17 17 16 17 484,000
2012/12/26 17 17 16 16 552,000
2012/12/25 17 17 16 17 3,564,000
2012/12/21 16 17 16 17 1,977,000
2012/12/20 17 17 16 17 1,416,000
2012/12/19 16 17 16 17 1,049,000
2012/12/18 16 17 16 16 580,000
2012/12/17 17 17 16 16 584,000
2012/12/14 16 17 16 17 558,000
2012/12/13 16 17 16 16 562,000
2012/12/12 16 17 15 17 1,181,000
2012/12/11 16 16 15 16 1,204,000
2012/12/10 16 17 16 16 716,000
2012/12/07 16 17 16 16 412,000
2012/12/06 16 16 16 16 755,000
2012/12/05 16 16 16 16 796,000
2012/12/04 16 16 16 16 2,312,000
2012/12/03 16 16 15 16 1,157,000
2012/11/30 16 17 16 16 161,000
2012/11/29 16 17 16 16 155,000
2012/11/28 16 16 16 16 368,000
2012/11/27 16 16 15 16 1,551,000
2012/11/26 16 17 16 16 628,000
2012/11/22 16 17 15 17 1,245,000
2012/11/21 15 16 15 15 66,000
2012/11/20 15 16 15 15 174,000
2012/11/19 16 16 15 15 1,264,000
2012/11/16 15 16 15 16 85,000
2012/11/15 16 16 15 15 210,000
2012/11/14 15 16 15 16 32,000
2012/11/13 16 16 15 16 212,000
2012/11/12 16 17 15 16 1,175,000
2012/11/09 16 16 15 16 740,000
2012/11/08 16 16 15 16 1,753,000
2012/11/07 15 16 15 16 511,000
2012/11/06 16 16 15 15 196,000
2012/11/05 15 16 15 16 359,000
2012/11/02 15 15 15 15 257,000
2012/11/01 15 15 15 15 144,000
2012/10/31 15 15 15 15 138,000
2012/10/30 15 15 15 15 385,000
2012/10/29 15 15 14 15 353,000
2012/10/26 15 15 14 15 236,000
2012/10/25 15 15 15 15 146,000
2012/10/24 15 15 14 15 139,000
2012/10/23 15 15 14 15 139,000
2012/10/22 15 15 14 15 42,000
2012/10/19 15 15 14 15 25,000
2012/10/18 14 15 14 14 128,000
2012/10/17 15 15 14 14 66,000
2012/10/16 15 15 14 14 24,000
2012/10/15 15 15 14 15 34,000
2012/10/12 15 15 14 15 54,000
2012/10/11 15 15 15 15 22,000
2012/10/10 15 15 14 15 117,000
2012/10/09 15 15 15 15 280,000
2012/10/05 15 15 14 15 256,000
2012/10/04 15 15 14 15 129,000
2012/10/03 15 15 14 15 354,000
2012/10/02 14 15 14 15 503,000
2012/10/01 14 15 14 14 146,000
2012/09/28 14 15 14 15 187,000
2012/09/27 15 15 14 14 488,000
2012/09/26 14 16 14 15 648,000
2012/09/25 15 16 14 15 1,088,000
2012/09/24 15 15 15 15 290,000
2012/09/21 15 15 14 15 137,000
2012/09/20 14 15 14 15 170,000
2012/09/19 15 15 14 15 199,000
2012/09/18 15 15 14 15 96,000
2012/09/14 15 15 15 15 177,000
2012/09/13 15 15 15 15 41,000
2012/09/12 15 15 14 15 74,000
2012/09/11 15 15 14 15 39,000
2012/09/10 15 15 15 15 140,000
2012/09/07 15 15 14 15 191,000
2012/09/06 15 15 15 15 68,000
2012/09/05 15 15 14 14 53,000
2012/09/04 15 15 14 15 75,000
2012/09/03 15 15 15 15 233,000
2012/08/31 15 15 15 15 151,000
2012/08/30 16 16 15 15 102,000
2012/08/29 15 15 15 15 68,000
2012/08/28 15 15 15 15 144,000
2012/08/27 16 16 15 15 190,000
2012/08/24 16 16 15 15 218,000
2012/08/23 15 16 14 15 148,000
2012/08/22 15 16 15 15 237,000
2012/08/21 15 15 15 15 98,000
2012/08/20 15 15 15 15 43,000
2012/08/17 15 15 15 15 61,000
2012/08/16 15 15 15 15 84,000
2012/08/15 15 15 14 15 161,000
2012/08/14 15 15 15 15 266,000
2012/08/13 15 16 15 15 104,000
2012/08/10 15 16 15 15 170,000
2012/08/09 15 16 15 15 249,000
2012/08/08 14 16 14 15 1,465,000
2012/08/07 14 15 14 14 18,000
2012/08/06 14 15 14 14 67,000
2012/08/03 14 15 14 14 169,000
2012/08/02 15 15 14 14 846,000
2012/08/01 14 15 14 15 72,000
2012/07/31 15 15 14 15 99,000
2012/07/30 14 15 14 15 60,000
2012/07/27 15 15 14 15 145,000
2012/07/26 15 15 14 15 152,000
2012/07/25 15 15 14 15 206,000
2012/07/24 15 15 14 15 136,000
2012/07/23 15 15 14 15 85,000
2012/07/20 15 15 15 15 188,000
2012/07/19 15 16 15 15 157,000
2012/07/18 15 15 15 15 412,000
2012/07/17 15 15 15 15 196,000
2012/07/13 15 16 15 15 325,000
2012/07/12 15 16 15 15 147,000
2012/07/11 15 16 15 15 1,164,000
2012/07/10 16 16 15 15 100,000
2012/07/09 16 16 15 16 185,000
2012/07/06 16 16 15 16 106,000
2012/07/05 16 16 15 16 63,000
2012/07/04 16 16 15 15 187,000
2012/07/03 16 16 16 16 852,000
2012/07/02 16 16 15 16 98,000
2012/06/29 16 16 15 15 64,000
2012/06/28 16 16 15 15 168,000
2012/06/27 16 16 15 15 88,000
2012/06/26 15 16 15 16 57,000
2012/06/25 16 16 15 15 131,000
2012/06/22 15 15 15 15 161,000
2012/06/21 16 16 15 15 89,000
2012/06/20 15 16 15 16 45,000
2012/06/19 15 16 15 15 36,000
2012/06/18 15 16 15 15 49,000
2012/06/15 15 16 15 15 293,000
2012/06/14 15 16 15 15 248,000
2012/06/13 15 16 15 15 151,000
2012/06/12 16 16 15 15 161,000
2012/06/11 15 15 14 15 315,000
2012/06/08 15 15 14 15 321,000
2012/06/07 15 15 14 15 218,000
2012/06/06 14 15 14 15 82,000
2012/06/05 15 15 14 14 133,000
2012/06/04 15 15 14 15 143,000
2012/06/01 15 15 14 15 164,000
2012/05/31 15 15 14 15 108,000
2012/05/30 15 16 15 15 219,000
2012/05/29 15 15 14 15 63,000
2012/05/28 16 16 14 15 235,000
2012/05/25 16 16 15 15 309,000
2012/05/24 15 15 14 15 104,000
2012/05/23 15 15 14 15 177,000
2012/05/22 15 15 15 15 184,000
2012/05/21 15 15 15 15 52,000
2012/05/18 15 15 15 15 189,000
2012/05/17 15 16 15 15 212,000
2012/05/16 15 15 14 15 548,000
2012/05/15 15 16 15 15 1,163,000
2012/05/14 16 17 16 16 805,000
2012/05/11 16 17 16 16 119,000
2012/05/10 16 16 16 16 115,000
2012/05/09 17 17 16 16 141,000
2012/05/08 17 17 16 17 118,000
2012/05/07 17 17 16 17 303,000
2012/05/02 17 18 17 17 280,000
2012/05/01 17 18 17 18 120,000
2012/04/27 18 18 17 17 186,000
2012/04/26 17 18 17 17 120,000
2012/04/25 18 18 17 17 205,000
2012/04/24 17 17 17 17 171,000
2012/04/23 18 18 17 17 138,000
2012/04/20 17 17 17 17 236,000
2012/04/19 17 17 17 17 63,000
2012/04/18 17 17 17 17 170,000
2012/04/17 17 17 17 17 146,000
2012/04/16 17 17 16 17 138,000
2012/04/13 17 17 16 17 421,000
2012/04/12 16 17 16 17 39,000
2012/04/11 17 17 16 16 722,000
2012/04/10 17 17 17 17 543,000
2012/04/09 17 17 17 17 324,000
2012/04/06 17 18 17 17 331,000
2012/04/05 17 17 17 17 247,000
2012/04/04 17 18 17 18 132,000
2012/04/03 17 17 17 17 42,000
2012/04/02 17 17 17 17 118,000
2012/03/30 17 18 17 17 195,000
2012/03/29 17 18 17 17 148,000
2012/03/28 17 18 17 17 184,000
2012/03/27 18 19 17 18 1,121,000
2012/03/26 18 18 18 18 105,000
2012/03/23 18 18 17 18 338,000
2012/03/22 18 18 17 18 333,000
2012/03/21 18 19 18 18 228,000
2012/03/19 18 19 18 18 1,111,000
2012/03/16 18 19 18 18 295,000
2012/03/15 18 19 18 18 120,000
2012/03/14 18 19 18 19 244,000
2012/03/13 18 18 18 18 239,000
2012/03/12 18 19 18 18 351,000
2012/03/09 18 18 17 18 368,000
2012/03/08 18 18 17 18 184,000
2012/03/07 18 18 17 17 95,000
2012/03/06 18 18 17 18 138,000
2012/03/05 18 18 18 18 163,000
2012/03/02 18 18 17 18 147,000
2012/03/01 18 18 17 18 252,000
2012/02/29 18 19 18 18 1,304,000
2012/02/28 17 18 17 18 115,000
2012/02/27 18 18 17 18 606,000
2012/02/24 18 18 17 17 130,000
2012/02/23 17 18 17 17 178,000
2012/02/22 17 17 16 17 266,000
2012/02/21 17 17 17 17 256,000
2012/02/20 17 18 17 17 340,000
2012/02/17 17 18 17 17 200,000
2012/02/16 17 18 17 17 334,000
2012/02/15 16 17 16 17 653,000
2012/02/14 17 17 16 16 530,000
2012/02/13 17 17 16 17 1,666,000
2012/02/10 17 18 17 17 461,000
2012/02/09 18 18 17 17 292,000
2012/02/08 18 19 17 18 2,250,000
2012/02/07 17 18 17 17 464,000
2012/02/06 17 17 16 17 251,000
2012/02/03 17 17 16 17 229,000
2012/02/02 17 18 17 17 540,000
2012/02/01 18 18 17 17 66,000
2012/01/31 18 18 17 17 96,000
2012/01/30 17 18 17 17 387,000
2012/01/27 17 18 17 17 493,000
2012/01/26 17 17 16 17 531,000
2012/01/25 17 18 16 17 1,868,000
2012/01/24 16 16 16 16 38,000
2012/01/23 16 17 16 16 147,000
2012/01/20 16 17 16 16 58,000
2012/01/19 16 17 16 16 78,000
2012/01/18 16 17 16 16 53,000
2012/01/17 16 17 16 16 160,000
2012/01/16 16 16 16 16 124,000
2012/01/13 16 16 16 16 73,000
2012/01/12 16 16 16 16 89,000
2012/01/11 16 17 16 16 85,000
2012/01/10 17 17 16 16 53,000
2012/01/06 16 17 16 17 87,000
2012/01/05 16 17 15 17 363,000
2012/01/04 16 17 15 16 175,000

このページの先頭へ