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
2014/12/30 43 44 42 44 9,169,000
2014/12/29 43 44 42 43 12,789,000
2014/12/26 42 44 41 43 21,411,000
2014/12/25 42 43 42 42 28,498,000
2014/12/24 43 43 42 42 47,117,000
2014/12/22 44 44 42 42 46,334,000
2014/12/19 44 45 43 44 32,194,000
2014/12/18 47 47 43 44 46,485,000
2014/12/17 46 47 46 46 18,716,000
2014/12/16 50 50 46 46 36,007,000
2014/12/15 54 55 50 51 33,992,000
2014/12/12 47 55 47 54 56,598,000
2014/12/11 47 48 47 47 19,360,000
2014/12/10 48 49 47 47 31,459,000
2014/12/09 47 51 46 49 33,633,000
2014/12/08 45 48 44 47 20,554,000
2014/12/05 45 46 44 45 14,936,000
2014/12/04 46 47 44 45 20,305,000
2014/12/03 47 48 46 46 15,372,000
2014/12/02 47 47 45 46 14,849,000
2014/12/01 45 48 44 47 14,915,000
2014/11/28 44 45 44 45 14,538,000
2014/11/27 45 46 44 44 11,690,000
2014/11/26 46 50 44 44 38,720,000
2014/11/25 42 48 41 48 33,942,000
2014/11/21 41 42 41 41 11,894,000
2014/11/20 42 42 41 42 9,593,000
2014/11/19 41 42 41 42 8,053,000
2014/11/18 42 42 41 42 12,841,000
2014/11/17 42 42 41 41 9,149,000
2014/11/14 41 42 41 42 7,353,000
2014/11/13 41 42 41 41 8,184,000
2014/11/12 41 42 41 41 10,574,000
2014/11/11 41 41 40 41 8,750,000
2014/11/10 41 42 40 42 9,279,000
2014/11/07 42 42 41 41 8,817,000
2014/11/06 43 44 42 43 8,517,000
2014/11/05 41 43 41 43 11,802,000
2014/11/04 42 43 41 41 7,595,000
2014/10/31 41 42 41 42 7,938,000
2014/10/30 42 42 41 41 9,661,000
2014/10/29 41 42 40 42 9,464,000
2014/10/28 40 41 40 41 6,887,000
2014/10/27 41 41 40 41 7,094,000
2014/10/24 40 41 40 41 5,872,000
2014/10/23 41 42 40 40 7,288,000
2014/10/22 42 42 41 41 5,462,000
2014/10/21 42 42 40 41 7,292,000
2014/10/20 42 42 41 41 3,711,000
2014/10/17 41 42 40 41 5,975,000
2014/10/16 40 41 40 40 6,186,000
2014/10/15 40 41 39 40 9,356,000
2014/10/14 41 42 40 40 9,992,000
2014/10/10 43 43 41 42 11,437,000
2014/10/09 43 43 42 42 8,021,000
2014/10/08 42 43 42 42 5,791,000
2014/10/07 43 44 42 43 7,841,000
2014/10/06 42 44 42 44 7,980,000
2014/10/03 42 43 42 42 7,219,000
2014/10/02 42 43 42 42 8,946,000
2014/10/01 44 44 42 43 10,693,000
2014/09/30 44 45 43 44 8,412,000
2014/09/29 45 45 44 44 9,576,000
2014/09/26 42 45 42 45 13,759,000
2014/09/25 43 44 43 43 6,870,000
2014/09/24 42 43 42 42 3,685,000
2014/09/22 43 44 42 43 6,217,000
2014/09/19 44 45 43 43 8,469,000
2014/09/18 44 46 44 45 12,583,000
2014/09/17 44 45 43 43 9,687,000
2014/09/16 45 47 43 44 8,697,000
2014/09/12 45 46 44 46 10,204,000
2014/09/11 50 55 43 45 37,230,000
2014/09/10 50 50 47 50 16,232,000
2014/09/09 51 53 49 50 19,966,000
2014/09/08 55 63 52 53 76,188,000
2014/09/05 46 55 45 54 54,762,000
2014/09/04 42 46 41 45 16,050,000
2014/09/03 41 42 41 41 5,938,000
2014/09/02 42 43 41 41 8,257,000
2014/09/01 40 42 40 42 4,946,000
2014/08/29 40 41 40 40 2,630,000
2014/08/28 40 41 40 41 2,787,000
2014/08/27 40 41 40 40 2,610,000
2014/08/26 40 41 40 40 2,497,000
2014/08/25 40 41 40 41 3,241,000
2014/08/22 41 41 40 41 3,674,000
2014/08/21 41 42 41 41 2,780,000
2014/08/20 42 42 40 41 3,561,000
2014/08/19 42 42 40 42 5,494,000
2014/08/18 40 41 39 41 5,051,000
2014/08/15 39 40 39 39 2,433,000
2014/08/14 40 40 39 40 2,767,000
2014/08/13 39 40 39 40 3,385,000
2014/08/12 39 40 39 39 3,273,000
2014/08/11 38 40 37 40 5,285,000
2014/08/08 40 40 39 39 3,663,000
2014/08/07 40 41 39 40 5,868,000
2014/08/06 41 42 40 40 4,407,000
2014/08/05 42 43 41 41 4,113,000
2014/08/04 42 43 42 42 3,371,000
2014/08/01 42 43 41 42 4,709,000
2014/07/31 44 46 43 44 5,066,000
2014/07/30 43 45 42 44 9,508,000
2014/07/29 42 44 41 43 9,760,000
2014/07/28 41 42 41 41 3,107,000
2014/07/25 41 42 40 41 4,038,000
2014/07/24 41 42 41 41 2,538,000
2014/07/23 41 42 41 42 2,639,000
2014/07/22 41 42 41 41 3,028,000
2014/07/18 41 42 41 41 2,237,000
2014/07/17 42 43 41 42 2,920,000
2014/07/16 42 43 41 42 3,314,000
2014/07/15 42 43 42 43 1,714,000
2014/07/14 42 43 41 42 3,238,000
2014/07/11 42 43 41 42 4,044,000
2014/07/10 44 44 42 42 5,092,000
2014/07/09 43 47 43 44 15,374,000
2014/07/08 41 43 41 43 5,727,000
2014/07/07 42 42 41 41 2,445,000
2014/07/04 41 42 41 41 2,228,000
2014/07/03 41 42 40 42 4,152,000
2014/07/02 42 42 41 41 1,938,000
2014/07/01 41 42 41 42 2,731,000
2014/06/30 40 41 40 41 5,437,000
2014/06/27 41 41 40 41 3,328,000
2014/06/26 41 41 40 41 4,291,000
2014/06/25 42 42 41 41 4,296,000
2014/06/24 43 43 41 42 3,836,000
2014/06/23 42 43 42 43 4,007,000
2014/06/20 42 42 41 42 2,898,000
2014/06/19 42 43 41 43 4,695,000
2014/06/18 40 42 40 42 2,847,000
2014/06/17 41 41 40 41 2,705,000
2014/06/16 41 42 40 41 2,252,000
2014/06/13 41 42 40 41 2,218,000
2014/06/12 42 42 40 41 2,268,000
2014/06/11 40 42 40 41 2,920,000
2014/06/10 40 41 39 41 3,417,000
2014/06/09 40 41 40 40 2,882,000
2014/06/06 40 41 40 40 2,844,000
2014/06/05 41 41 40 40 2,739,000
2014/06/04 41 42 40 41 3,458,000
2014/06/03 44 44 41 41 4,190,000
2014/06/02 42 44 42 43 3,339,000
2014/05/30 39 43 39 42 7,400,000
2014/05/29 38 40 38 39 4,829,000
2014/05/28 37 39 37 39 5,747,000
2014/05/27 37 38 36 37 5,423,000
2014/05/26 36 38 36 38 7,140,000
2014/05/23 35 36 35 36 6,799,000
2014/05/22 35 36 34 35 6,771,000
2014/05/21 36 36 34 34 9,406,000
2014/05/20 36 37 34 37 6,824,000
2014/05/19 40 40 35 36 7,475,000
2014/05/16 41 41 40 40 5,813,000
2014/05/15 41 41 40 41 6,201,000
2014/05/14 41 42 40 41 8,873,000
2014/05/13 43 44 41 42 8,564,000
2014/05/12 44 44 42 43 8,137,000
2014/05/09 44 45 43 45 9,154,000
2014/05/08 46 47 45 45 6,944,000
2014/05/07 46 46 45 45 9,399,000
2014/05/02 46 48 45 46 8,754,000
2014/05/01 45 47 44 46 9,635,000
2014/04/30 45 46 45 45 6,496,000
2014/04/28 45 46 45 45 6,240,000
2014/04/25 46 47 45 46 7,672,000
2014/04/24 46 47 46 46 6,592,000
2014/04/23 47 48 46 47 6,773,000
2014/04/22 48 48 47 48 7,363,000
2014/04/21 48 49 48 49 6,282,000
2014/04/18 48 48 47 47 4,019,000
2014/04/17 48 49 47 48 4,416,000
2014/04/16 47 49 47 49 7,980,000
2014/04/15 45 48 45 48 4,878,000
2014/04/14 46 46 45 45 4,092,000
2014/04/11 45 46 44 46 5,885,000
2014/04/10 46 47 45 46 5,488,000
2014/04/09 47 47 46 46 6,869,000
2014/04/08 48 49 47 47 4,864,000
2014/04/07 49 49 47 48 10,660,000
2014/04/04 49 50 48 50 5,564,000
2014/04/03 51 52 48 49 16,777,000
2014/04/02 47 51 47 51 23,378,000
2014/04/01 47 47 45 46 9,594,000
2014/03/31 46 47 46 46 9,218,000
2014/03/28 45 47 44 47 6,462,000
2014/03/27 46 46 44 45 7,175,000
2014/03/26 47 47 44 46 5,356,000
2014/03/25 50 50 46 46 6,416,000
2014/03/24 48 50 48 49 3,013,000
2014/03/20 48 49 47 48 4,825,000
2014/03/19 48 49 47 48 3,983,000
2014/03/18 49 51 47 48 7,348,000
2014/03/17 47 49 47 48 4,647,000
2014/03/14 49 50 47 47 7,465,000
2014/03/13 50 51 49 50 12,844,000
2014/03/12 53 54 50 51 16,047,000
2014/03/11 48 52 48 52 14,989,000
2014/03/10 47 48 46 48 10,630,000
2014/03/07 48 49 46 47 13,373,000
2014/03/06 50 51 47 47 13,559,000
2014/03/05 48 49 47 49 12,061,000
2014/03/04 45 47 45 46 14,742,000
2014/03/03 44 45 43 45 10,357,000
2014/02/28 45 46 44 44 11,489,000
2014/02/27 47 47 45 46 8,869,000
2014/02/26 48 49 47 47 6,261,000
2014/02/25 49 50 48 49 6,079,000
2014/02/24 50 50 48 48 8,979,000
2014/02/21 50 51 49 50 11,009,000
2014/02/20 49 52 48 51 24,103,000
2014/02/19 48 49 46 47 14,695,000
2014/02/18 47 48 44 48 14,984,000
2014/02/17 46 47 45 47 7,762,000
2014/02/14 49 50 45 46 15,159,000
2014/02/13 51 54 49 49 13,841,000
2014/02/12 50 52 50 51 8,412,000
2014/02/10 53 54 48 50 19,597,000
2014/02/07 56 57 51 53 17,532,000
2014/02/06 53 57 53 56 15,799,000
2014/02/05 53 56 51 52 17,938,000
2014/02/04 53 55 51 51 20,795,000
2014/02/03 59 61 55 56 34,538,000
2014/01/31 81 83 57 59 91,403,000
2014/01/30 83 83 79 80 14,343,000
2014/01/29 89 91 83 86 15,789,000
2014/01/28 85 87 81 86 18,512,000
2014/01/27 96 97 83 88 62,706,000
2014/01/24 76 93 74 93 66,846,000
2014/01/23 70 78 69 76 45,432,000
2014/01/22 68 74 66 72 50,149,000
2014/01/21 64 67 62 67 29,746,000
2014/01/20 57 64 56 64 36,357,000
2014/01/17 53 60 52 56 54,197,000
2014/01/16 50 52 48 52 27,764,000
2014/01/15 49 51 48 50 42,544,000
2014/01/14 44 47 44 47 25,870,000
2014/01/10 42 47 42 44 23,766,000
2014/01/09 42 43 41 42 15,965,000
2014/01/08 42 42 41 42 10,949,000
2014/01/07 42 43 42 42 12,915,000
2014/01/06 42 43 42 42 7,929,000

このページの先頭へ