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 |