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
2013/12/30 42 43 40 42 8,968,000
2013/12/27 42 43 41 43 7,503,000
2013/12/26 40 42 40 42 7,468,000
2013/12/25 42 42 39 40 146,088,000
2013/12/24 43 43 42 42 108,049,000
2013/12/20 43 44 41 42 105,766,000
2013/12/19 41 44 41 43 99,557,000
2013/12/18 40 41 38 41 75,360,000
2013/12/17 40 41 40 40 51,799,000
2013/12/16 42 43 40 40 32,668,000
2013/12/13 41 42 40 42 29,049,000
2013/12/12 41 42 41 41 23,255,000
2013/12/11 41 42 41 42 32,934,000
2013/12/10 43 43 40 40 29,932,000
2013/12/09 42 43 41 43 18,965,000
2013/12/06 43 43 40 42 33,884,000
2013/12/05 43 44 42 44 15,469,000
2013/12/04 44 44 42 44 20,557,000
2013/12/03 45 46 43 44 24,667,000
2013/12/02 44 45 43 45 15,688,000
2013/11/29 43 45 43 45 24,313,000
2013/11/28 44 45 43 43 12,009,000
2013/11/27 44 46 43 45 18,035,000
2013/11/26 45 46 42 44 20,737,000
2013/11/25 42 45 42 44 26,718,000
2013/11/22 47 49 43 44 36,400,000
2013/11/21 47 49 45 47 34,799,000
2013/11/20 54 56 46 47 114,814,000
2013/11/19 46 57 44 53 104,638,000
2013/11/18 41 50 40 48 78,330,000
2013/11/15 40 43 37 38 36,568,000
2013/11/14 33 44 32 41 64,295,000
2013/11/13 32 33 32 32 12,248,000
2013/11/12 33 34 33 34 7,957,000
2013/11/11 36 36 33 34 9,530,000
2013/11/08 34 36 34 36 7,860,000
2013/11/07 35 36 34 34 6,248,000
2013/11/06 37 37 34 36 6,469,000
2013/11/05 36 38 35 36 7,887,000
2013/11/01 35 35 33 35 5,379,000
2013/10/31 34 35 33 35 3,835,000
2013/10/30 34 35 33 34 5,686,000
2013/10/29 35 38 33 34 18,762,000
2013/10/28 33 35 32 35 8,951,000
2013/10/25 33 33 32 32 3,632,000
2013/10/24 33 34 32 34 4,219,000
2013/10/23 34 34 32 33 4,595,000
2013/10/22 33 34 32 34 4,150,000
2013/10/21 33 33 32 33 2,788,000
2013/10/18 32 33 32 32 2,853,000
2013/10/17 33 33 32 32 3,030,000
2013/10/16 32 33 32 33 3,484,000
2013/10/15 32 33 32 33 3,617,000
2013/10/11 32 32 31 31 2,552,000
2013/10/10 32 33 31 31 3,427,000
2013/10/09 31 33 30 33 3,637,000
2013/10/08 30 31 30 30 2,177,000
2013/10/07 32 32 30 31 3,196,000
2013/10/04 32 33 31 32 3,480,000
2013/10/03 34 34 32 32 2,612,000
2013/10/02 33 34 33 33 2,918,000
2013/10/01 34 34 32 32 2,956,000
2013/09/30 32 34 32 33 4,834,000
2013/09/27 33 33 31 31 3,218,000
2013/09/26 31 33 30 33 3,600,000
2013/09/25 32 33 31 31 2,062,000
2013/09/24 33 33 32 32 2,739,000
2013/09/20 32 32 31 32 2,066,000
2013/09/19 34 35 31 32 4,812,000
2013/09/18 33 35 33 34 4,428,000
2013/09/17 30 33 30 33 5,826,000
2013/09/13 29 30 28 30 5,821,000
2013/09/12 28 29 28 28 2,066,000
2013/09/11 28 29 28 28 1,919,000
2013/09/10 28 29 27 29 3,114,000
2013/09/09 28 29 28 28 2,130,000
2013/09/06 28 28 28 28 2,495,000
2013/09/05 28 29 28 28 2,328,000
2013/09/04 28 29 28 29 2,148,000
2013/09/03 28 28 27 28 2,140,000
2013/09/02 27 28 27 28 1,743,000
2013/08/30 28 28 27 28 1,433,000
2013/08/29 28 28 27 28 1,762,000
2013/08/28 29 29 27 28 3,437,000
2013/08/27 29 29 28 28 1,534,000
2013/08/26 29 29 28 29 1,715,000
2013/08/23 29 29 28 29 1,716,000
2013/08/22 29 29 28 29 2,245,000
2013/08/21 29 30 28 29 2,049,000
2013/08/20 29 29 28 29 1,985,000
2013/08/19 29 30 29 29 2,267,000
2013/08/16 30 30 29 30 2,193,000
2013/08/15 29 30 28 30 2,080,000
2013/08/14 29 30 28 29 2,172,000
2013/08/13 29 29 28 29 2,258,000
2013/08/12 31 31 28 28 3,027,000
2013/08/09 29 30 28 28 2,187,000
2013/08/08 29 30 29 29 1,926,000
2013/08/07 30 30 29 30 2,397,000
2013/08/06 30 30 29 30 2,130,000
2013/08/05 29 30 29 29 2,872,000
2013/08/02 29 29 28 28 2,037,000
2013/08/01 28 28 27 28 2,032,000
2013/07/31 29 29 28 28 2,221,000
2013/07/30 28 29 27 29 2,839,000
2013/07/29 29 29 28 28 2,717,000
2013/07/26 30 31 29 29 1,918,000
2013/07/25 30 31 30 31 2,096,000
2013/07/24 30 31 29 30 1,842,000
2013/07/23 30 31 30 30 1,794,000
2013/07/22 30 31 30 30 1,211,000
2013/07/19 31 31 30 30 1,656,000
2013/07/18 32 32 31 31 1,805,000
2013/07/17 31 32 31 31 1,871,000
2013/07/16 31 32 30 31 2,155,000
2013/07/12 30 31 30 31 2,010,000
2013/07/11 31 31 30 30 2,452,000
2013/07/10 32 32 31 31 2,006,000
2013/07/09 33 33 31 32 2,894,000
2013/07/08 32 34 32 33 3,304,000
2013/07/05 32 32 31 31 1,974,000
2013/07/04 31 32 30 31 2,667,000
2013/07/03 30 31 29 31 2,810,000
2013/07/02 29 30 28 30 2,184,000
2013/07/01 28 29 27 29 2,129,000
2013/06/28 27 28 26 27 1,668,000
2013/06/27 27 27 24 27 3,699,000
2013/06/26 28 28 26 27 2,341,000
2013/06/25 29 29 27 28 1,784,000
2013/06/24 28 29 28 28 1,058,000
2013/06/21 28 29 28 28 1,286,000
2013/06/20 29 30 29 29 1,570,000
2013/06/19 30 31 29 30 2,489,000
2013/06/18 29 29 29 29 1,304,000
2013/06/17 30 30 29 29 1,732,000
2013/06/14 30 30 29 29 1,036,000
2013/06/13 30 30 28 30 2,243,000
2013/06/12 28 30 28 30 2,170,000
2013/06/11 30 31 29 29 1,981,000
2013/06/10 28 31 28 29 4,516,000
2013/06/07 28 28 24 26 8,129,000
2013/06/06 33 34 30 30 3,886,000
2013/06/05 34 34 33 33 1,560,000
2013/06/04 33 34 33 33 2,169,000
2013/06/03 34 35 33 34 1,971,000
2013/05/31 34 35 34 34 1,308,000
2013/05/30 35 35 33 34 1,668,000
2013/05/29 34 35 33 35 2,414,000
2013/05/28 33 34 32 34 2,170,000
2013/05/27 33 34 32 33 2,673,000
2013/05/24 35 35 34 34 1,957,000
2013/05/23 36 38 34 35 3,808,000
2013/05/22 37 37 36 36 2,028,000
2013/05/21 39 39 36 38 2,435,000
2013/05/20 37 39 37 39 3,571,000
2013/05/17 35 37 34 36 2,236,000
2013/05/16 37 38 32 35 7,074,000
2013/05/15 40 40 37 38 4,097,000
2013/05/14 38 40 37 40 6,093,000
2013/05/13 39 40 37 37 6,980,000
2013/05/10 42 42 37 41 18,599,000
2013/05/09 48 48 44 47 12,165,000
2013/05/08 45 46 43 43 5,168,000
2013/05/07 43 44 42 44 5,043,000
2013/05/02 42 43 40 42 3,171,000
2013/05/01 43 45 41 42 7,388,000
2013/04/30 39 44 39 43 10,588,000
2013/04/26 39 39 38 38 1,959,000
2013/04/25 39 40 37 39 3,284,000
2013/04/24 39 40 37 39 5,730,000
2013/04/23 35 39 35 39 7,765,000
2013/04/22 35 36 35 35 2,332,000
2013/04/19 35 36 34 35 2,013,000
2013/04/18 34 36 34 36 2,579,000
2013/04/17 36 36 34 35 2,330,000
2013/04/16 35 36 34 35 3,032,000
2013/04/15 36 37 35 36 4,240,000
2013/04/12 35 37 33 35 7,895,000
2013/04/11 33 36 32 36 5,939,000
2013/04/10 34 34 32 32 4,207,000
2013/04/09 32 34 31 33 5,269,000
2013/04/08 33 33 31 31 4,581,000
2013/04/05 28 32 28 32 7,860,000
2013/04/04 29 29 28 28 2,507,000
2013/04/03 29 30 27 28 5,787,000
2013/04/02 29 29 28 29 1,562,000
2013/04/01 29 30 28 30 3,392,000
2013/03/29 32 32 29 29 6,282,000
2013/03/28 34 34 32 32 1,646,000
2013/03/27 32 34 32 34 3,854,000
2013/03/26 35 36 33 33 2,784,000
2013/03/25 35 36 34 35 3,315,000
2013/03/22 33 36 32 34 4,732,000
2013/03/21 33 33 32 32 1,108,000
2013/03/19 32 33 31 32 961,000
2013/03/18 32 33 31 32 1,739,000
2013/03/15 33 33 32 32 1,766,000
2013/03/14 32 33 31 32 1,711,000
2013/03/13 32 33 31 32 1,727,000
2013/03/12 34 34 31 33 3,378,000
2013/03/11 35 36 33 34 2,836,000
2013/03/08 36 37 35 35 2,174,000
2013/03/07 37 37 35 35 2,157,000
2013/03/06 38 38 35 36 3,811,000
2013/03/05 36 39 36 36 5,573,000
2013/03/04 35 36 34 36 2,025,000
2013/03/01 34 35 33 35 2,543,000
2013/02/28 33 35 33 35 2,636,000
2013/02/27 35 36 33 34 4,749,000
2013/02/26 37 37 34 35 5,520,000
2013/02/25 37 39 36 37 4,968,000
2013/02/22 39 39 36 36 7,102,000
2013/02/21 35 40 35 39 14,747,000
2013/02/20 32 34 32 34 5,219,000
2013/02/19 31 32 30 31 3,234,000
2013/02/18 27 32 27 32 10,438,000
2013/02/15 29 30 26 27 8,428,000
2013/02/14 32 32 29 30 4,767,000
2013/02/13 33 34 30 32 9,893,000
2013/02/12 41 41 33 34 14,910,000
2013/02/08 49 50 40 42 23,485,000
2013/02/07 46 51 44 47 20,108,000
2013/02/06 41 48 41 43 24,996,000
2013/02/05 38 40 36 38 10,382,000
2013/02/04 34 41 32 40 23,150,000
2013/02/01 31 32 30 31 4,667,000
2013/01/31 28 32 27 31 12,081,000
2013/01/30 28 28 26 28 3,983,000
2013/01/29 27 29 27 28 5,841,000
2013/01/28 25 28 24 27 5,781,000
2013/01/25 26 26 24 25 4,537,000
2013/01/24 26 27 24 25 6,116,000
2013/01/23 28 29 25 26 10,352,000
2013/01/22 24 31 24 29 21,070,000
2013/01/21 25 26 23 24 6,816,000
2013/01/18 30 30 24 26 17,149,000
2013/01/17 22 29 21 28 37,497,000
2013/01/16 22 22 19 20 3,671,000
2013/01/15 18 22 18 21 4,326,000
2013/01/11 18 19 18 18 1,843,000
2013/01/10 18 19 18 18 1,502,000
2013/01/09 18 18 17 18 594,000
2013/01/08 18 18 17 18 1,226,000
2013/01/07 17 18 17 18 1,373,000
2013/01/04 17 17 16 17 774,000

このページの先頭へ