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 |
---|---|---|---|---|---|
2015/12/30 | 39 | 39 | 38 | 39 | 4,918,000 |
2015/12/29 | 37 | 40 | 37 | 39 | 15,008,000 |
2015/12/28 | 35 | 36 | 34 | 36 | 5,640,000 |
2015/12/25 | 34 | 35 | 34 | 34 | 25,617,000 |
2015/12/24 | 37 | 37 | 34 | 34 | 30,808,000 |
2015/12/22 | 37 | 37 | 36 | 36 | 32,833,000 |
2015/12/21 | 37 | 37 | 36 | 37 | 27,380,000 |
2015/12/18 | 37 | 37 | 36 | 36 | 23,831,000 |
2015/12/17 | 37 | 37 | 36 | 37 | 21,485,000 |
2015/12/16 | 37 | 37 | 36 | 37 | 27,552,000 |
2015/12/15 | 37 | 37 | 36 | 37 | 27,431,000 |
2015/12/14 | 36 | 37 | 35 | 36 | 27,260,000 |
2015/12/11 | 37 | 37 | 36 | 36 | 22,462,000 |
2015/12/10 | 37 | 37 | 36 | 37 | 20,951,000 |
2015/12/09 | 38 | 39 | 37 | 37 | 25,931,000 |
2015/12/08 | 38 | 39 | 38 | 38 | 24,758,000 |
2015/12/07 | 37 | 39 | 37 | 39 | 26,221,000 |
2015/12/04 | 36 | 37 | 36 | 37 | 16,983,000 |
2015/12/03 | 37 | 37 | 36 | 37 | 16,864,000 |
2015/12/02 | 37 | 37 | 36 | 37 | 17,267,000 |
2015/12/01 | 37 | 38 | 36 | 36 | 23,408,000 |
2015/11/30 | 37 | 38 | 37 | 37 | 19,227,000 |
2015/11/27 | 37 | 38 | 37 | 37 | 15,943,000 |
2015/11/26 | 37 | 38 | 37 | 38 | 19,388,000 |
2015/11/25 | 38 | 38 | 37 | 37 | 18,819,000 |
2015/11/24 | 37 | 38 | 37 | 38 | 17,395,000 |
2015/11/20 | 38 | 38 | 37 | 37 | 18,914,000 |
2015/11/19 | 38 | 39 | 37 | 38 | 18,799,000 |
2015/11/18 | 39 | 40 | 37 | 38 | 22,504,000 |
2015/11/17 | 39 | 40 | 39 | 40 | 22,871,000 |
2015/11/16 | 39 | 42 | 38 | 40 | 36,438,000 |
2015/11/13 | 38 | 40 | 38 | 40 | 23,686,000 |
2015/11/12 | 39 | 40 | 38 | 39 | 24,866,000 |
2015/11/11 | 39 | 40 | 39 | 39 | 20,225,000 |
2015/11/10 | 38 | 40 | 38 | 40 | 20,567,000 |
2015/11/09 | 39 | 39 | 37 | 37 | 16,198,000 |
2015/11/06 | 37 | 39 | 37 | 38 | 14,326,000 |
2015/11/05 | 38 | 38 | 37 | 37 | 12,527,000 |
2015/11/04 | 39 | 39 | 37 | 38 | 12,996,000 |
2015/11/02 | 39 | 39 | 38 | 39 | 13,270,000 |
2015/10/30 | 39 | 40 | 38 | 39 | 13,097,000 |
2015/10/29 | 39 | 40 | 38 | 39 | 14,881,000 |
2015/10/28 | 36 | 38 | 36 | 37 | 11,102,000 |
2015/10/27 | 37 | 37 | 36 | 36 | 8,514,000 |
2015/10/26 | 36 | 37 | 36 | 36 | 8,396,000 |
2015/10/23 | 37 | 37 | 36 | 36 | 8,204,000 |
2015/10/22 | 37 | 37 | 36 | 37 | 10,348,000 |
2015/10/21 | 37 | 37 | 36 | 36 | 8,598,000 |
2015/10/20 | 36 | 37 | 36 | 36 | 6,875,000 |
2015/10/19 | 37 | 37 | 36 | 36 | 9,853,000 |
2015/10/16 | 37 | 38 | 37 | 38 | 7,621,000 |
2015/10/15 | 36 | 37 | 36 | 37 | 7,425,000 |
2015/10/14 | 37 | 37 | 36 | 37 | 13,492,000 |
2015/10/13 | 36 | 37 | 36 | 37 | 9,000,000 |
2015/10/09 | 37 | 37 | 36 | 36 | 11,592,000 |
2015/10/08 | 37 | 38 | 36 | 37 | 13,926,000 |
2015/10/07 | 37 | 38 | 36 | 38 | 14,621,000 |
2015/10/06 | 37 | 38 | 36 | 36 | 15,385,000 |
2015/10/05 | 36 | 37 | 36 | 37 | 10,686,000 |
2015/10/02 | 34 | 36 | 34 | 36 | 16,258,000 |
2015/10/01 | 34 | 34 | 33 | 34 | 14,043,000 |
2015/09/30 | 34 | 34 | 33 | 34 | 5,316,000 |
2015/09/29 | 33 | 34 | 32 | 33 | 7,228,000 |
2015/09/28 | 33 | 34 | 33 | 34 | 6,451,000 |
2015/09/25 | 33 | 34 | 33 | 34 | 5,104,000 |
2015/09/24 | 33 | 34 | 32 | 34 | 8,872,000 |
2015/09/18 | 34 | 34 | 33 | 33 | 7,268,000 |
2015/09/17 | 34 | 35 | 34 | 34 | 7,154,000 |
2015/09/16 | 35 | 35 | 34 | 34 | 7,964,000 |
2015/09/15 | 34 | 35 | 34 | 34 | 6,706,000 |
2015/09/14 | 35 | 35 | 34 | 34 | 10,503,000 |
2015/09/11 | 34 | 35 | 34 | 35 | 5,124,000 |
2015/09/10 | 35 | 35 | 33 | 34 | 9,922,000 |
2015/09/09 | 35 | 36 | 33 | 35 | 9,448,000 |
2015/09/08 | 34 | 34 | 32 | 33 | 9,213,000 |
2015/09/07 | 34 | 35 | 32 | 33 | 9,649,000 |
2015/09/04 | 36 | 36 | 34 | 34 | 13,156,000 |
2015/09/03 | 36 | 36 | 35 | 35 | 6,962,000 |
2015/09/02 | 35 | 36 | 33 | 35 | 9,475,000 |
2015/09/01 | 37 | 38 | 36 | 36 | 11,151,000 |
2015/08/31 | 38 | 38 | 37 | 38 | 8,836,000 |
2015/08/28 | 38 | 39 | 37 | 37 | 6,286,000 |
2015/08/27 | 37 | 38 | 36 | 37 | 7,475,000 |
2015/08/26 | 36 | 37 | 35 | 37 | 2,712,000 |
2015/08/25 | 32 | 38 | 31 | 35 | 5,701,000 |
2015/08/24 | 40 | 40 | 36 | 36 | 10,202,000 |
2015/08/21 | 41 | 41 | 40 | 40 | 10,692,000 |
2015/08/20 | 43 | 43 | 41 | 42 | 9,687,000 |
2015/08/19 | 43 | 43 | 42 | 42 | 7,639,000 |
2015/08/18 | 43 | 44 | 43 | 44 | 11,661,000 |
2015/08/17 | 43 | 44 | 42 | 43 | 10,618,000 |
2015/08/14 | 43 | 44 | 42 | 43 | 11,247,000 |
2015/08/13 | 43 | 43 | 42 | 42 | 10,051,000 |
2015/08/12 | 43 | 44 | 42 | 43 | 7,044,000 |
2015/08/11 | 43 | 44 | 42 | 44 | 11,657,000 |
2015/08/10 | 44 | 45 | 42 | 43 | 17,929,000 |
2015/08/07 | 44 | 48 | 42 | 42 | 26,115,000 |
2015/08/06 | 43 | 44 | 42 | 44 | 12,908,000 |
2015/08/05 | 43 | 43 | 42 | 43 | 6,827,000 |
2015/08/04 | 43 | 43 | 42 | 42 | 9,144,000 |
2015/08/03 | 44 | 44 | 42 | 43 | 5,932,000 |
2015/07/31 | 43 | 44 | 42 | 43 | 5,951,000 |
2015/07/30 | 44 | 44 | 42 | 43 | 7,053,000 |
2015/07/29 | 43 | 44 | 43 | 43 | 10,382,000 |
2015/07/28 | 42 | 43 | 41 | 43 | 13,395,000 |
2015/07/27 | 43 | 44 | 42 | 43 | 10,877,000 |
2015/07/24 | 45 | 45 | 43 | 44 | 6,551,000 |
2015/07/23 | 44 | 45 | 43 | 45 | 11,008,000 |
2015/07/22 | 43 | 44 | 42 | 44 | 7,859,000 |
2015/07/21 | 43 | 45 | 42 | 43 | 12,036,000 |
2015/07/17 | 43 | 43 | 41 | 43 | 4,006,000 |
2015/07/16 | 42 | 43 | 41 | 43 | 7,135,000 |
2015/07/15 | 40 | 42 | 40 | 42 | 5,090,000 |
2015/07/14 | 40 | 40 | 39 | 40 | 5,658,000 |
2015/07/13 | 40 | 40 | 39 | 40 | 2,919,000 |
2015/07/10 | 39 | 40 | 38 | 40 | 3,230,000 |
2015/07/09 | 40 | 40 | 36 | 38 | 10,484,000 |
2015/07/08 | 42 | 43 | 40 | 40 | 12,673,000 |
2015/07/07 | 42 | 42 | 41 | 42 | 6,625,000 |
2015/07/06 | 41 | 42 | 40 | 41 | 9,154,000 |
2015/07/03 | 41 | 41 | 40 | 41 | 8,789,000 |
2015/07/02 | 41 | 41 | 40 | 41 | 6,968,000 |
2015/07/01 | 40 | 41 | 39 | 40 | 4,748,000 |
2015/06/30 | 39 | 40 | 39 | 39 | 4,398,000 |
2015/06/29 | 40 | 40 | 39 | 40 | 4,117,000 |
2015/06/26 | 41 | 41 | 40 | 40 | 3,118,000 |
2015/06/25 | 41 | 41 | 40 | 41 | 2,756,000 |
2015/06/24 | 41 | 42 | 40 | 41 | 5,719,000 |
2015/06/23 | 39 | 41 | 39 | 40 | 4,181,000 |
2015/06/22 | 39 | 40 | 39 | 40 | 2,132,000 |
2015/06/19 | 40 | 40 | 39 | 39 | 2,311,000 |
2015/06/18 | 40 | 40 | 39 | 40 | 4,171,000 |
2015/06/17 | 40 | 41 | 40 | 40 | 2,961,000 |
2015/06/16 | 40 | 41 | 40 | 40 | 3,749,000 |
2015/06/15 | 40 | 41 | 40 | 40 | 3,482,000 |
2015/06/12 | 41 | 41 | 40 | 41 | 2,206,000 |
2015/06/11 | 41 | 41 | 40 | 41 | 3,323,000 |
2015/06/10 | 41 | 41 | 40 | 41 | 3,139,000 |
2015/06/09 | 41 | 42 | 40 | 41 | 3,987,000 |
2015/06/08 | 41 | 41 | 40 | 41 | 4,462,000 |
2015/06/05 | 41 | 41 | 40 | 40 | 2,920,000 |
2015/06/04 | 41 | 42 | 41 | 41 | 3,043,000 |
2015/06/03 | 41 | 41 | 40 | 41 | 4,891,000 |
2015/06/02 | 41 | 41 | 40 | 41 | 3,585,000 |
2015/06/01 | 41 | 42 | 41 | 41 | 4,172,000 |
2015/05/29 | 42 | 42 | 41 | 41 | 3,211,000 |
2015/05/28 | 41 | 42 | 41 | 42 | 5,252,000 |
2015/05/27 | 41 | 41 | 40 | 41 | 6,323,000 |
2015/05/26 | 42 | 42 | 41 | 41 | 4,916,000 |
2015/05/25 | 42 | 43 | 41 | 42 | 5,565,000 |
2015/05/22 | 42 | 42 | 41 | 42 | 5,145,000 |
2015/05/21 | 43 | 43 | 42 | 42 | 2,318,000 |
2015/05/20 | 43 | 43 | 42 | 42 | 1,839,000 |
2015/05/19 | 42 | 43 | 42 | 42 | 4,315,000 |
2015/05/18 | 42 | 43 | 41 | 43 | 8,875,000 |
2015/05/15 | 42 | 43 | 42 | 42 | 1,909,000 |
2015/05/14 | 42 | 43 | 42 | 42 | 1,569,000 |
2015/05/13 | 42 | 43 | 42 | 43 | 3,462,000 |
2015/05/12 | 42 | 43 | 42 | 42 | 2,844,000 |
2015/05/11 | 42 | 43 | 42 | 42 | 3,252,000 |
2015/05/08 | 43 | 43 | 42 | 42 | 2,216,000 |
2015/05/07 | 42 | 43 | 42 | 42 | 5,102,000 |
2015/05/01 | 43 | 43 | 41 | 42 | 6,468,000 |
2015/04/30 | 44 | 44 | 43 | 43 | 2,606,000 |
2015/04/28 | 43 | 44 | 43 | 43 | 1,699,000 |
2015/04/27 | 43 | 44 | 43 | 43 | 2,001,000 |
2015/04/24 | 43 | 44 | 43 | 43 | 3,055,000 |
2015/04/23 | 43 | 44 | 43 | 43 | 1,939,000 |
2015/04/22 | 44 | 44 | 43 | 43 | 1,607,000 |
2015/04/21 | 44 | 44 | 43 | 44 | 1,436,000 |
2015/04/20 | 43 | 43 | 43 | 43 | 1,807,000 |
2015/04/17 | 44 | 44 | 43 | 44 | 1,039,000 |
2015/04/16 | 43 | 44 | 43 | 44 | 1,378,000 |
2015/04/15 | 43 | 44 | 43 | 44 | 1,353,000 |
2015/04/14 | 43 | 44 | 43 | 43 | 2,148,000 |
2015/04/13 | 44 | 44 | 43 | 43 | 1,692,000 |
2015/04/10 | 43 | 44 | 43 | 43 | 2,841,000 |
2015/04/09 | 43 | 44 | 43 | 43 | 2,464,000 |
2015/04/08 | 43 | 44 | 43 | 43 | 2,436,000 |
2015/04/07 | 43 | 43 | 42 | 43 | 3,957,000 |
2015/04/06 | 42 | 43 | 42 | 42 | 3,745,000 |
2015/04/03 | 42 | 43 | 42 | 42 | 2,636,000 |
2015/04/02 | 42 | 43 | 41 | 42 | 6,364,000 |
2015/04/01 | 42 | 42 | 41 | 42 | 4,304,000 |
2015/03/31 | 43 | 43 | 42 | 42 | 7,282,000 |
2015/03/30 | 43 | 44 | 43 | 43 | 2,019,000 |
2015/03/27 | 44 | 44 | 43 | 43 | 1,462,000 |
2015/03/26 | 44 | 44 | 43 | 44 | 1,364,000 |
2015/03/25 | 44 | 44 | 43 | 44 | 1,492,000 |
2015/03/24 | 44 | 45 | 44 | 44 | 4,025,000 |
2015/03/23 | 44 | 45 | 43 | 43 | 2,836,000 |
2015/03/20 | 44 | 44 | 43 | 44 | 2,723,000 |
2015/03/19 | 44 | 44 | 43 | 44 | 2,203,000 |
2015/03/18 | 44 | 45 | 44 | 44 | 4,141,000 |
2015/03/17 | 45 | 45 | 43 | 44 | 4,764,000 |
2015/03/16 | 45 | 45 | 44 | 45 | 2,975,000 |
2015/03/13 | 45 | 45 | 44 | 45 | 3,398,000 |
2015/03/12 | 44 | 45 | 44 | 45 | 3,210,000 |
2015/03/11 | 44 | 45 | 44 | 45 | 5,177,000 |
2015/03/10 | 45 | 45 | 44 | 44 | 3,012,000 |
2015/03/09 | 44 | 45 | 44 | 45 | 3,107,000 |
2015/03/06 | 45 | 45 | 44 | 44 | 4,759,000 |
2015/03/05 | 44 | 46 | 44 | 45 | 6,110,000 |
2015/03/04 | 45 | 45 | 44 | 44 | 2,397,000 |
2015/03/03 | 45 | 45 | 44 | 45 | 3,344,000 |
2015/03/02 | 45 | 45 | 44 | 45 | 2,651,000 |
2015/02/27 | 45 | 45 | 44 | 45 | 3,200,000 |
2015/02/26 | 45 | 46 | 45 | 45 | 4,502,000 |
2015/02/25 | 45 | 46 | 45 | 46 | 2,861,000 |
2015/02/24 | 45 | 45 | 44 | 45 | 3,300,000 |
2015/02/23 | 46 | 46 | 45 | 45 | 4,475,000 |
2015/02/20 | 46 | 46 | 45 | 46 | 2,400,000 |
2015/02/19 | 44 | 46 | 44 | 46 | 4,349,000 |
2015/02/18 | 45 | 45 | 44 | 44 | 2,729,000 |
2015/02/17 | 45 | 45 | 44 | 44 | 3,350,000 |
2015/02/16 | 45 | 45 | 44 | 45 | 3,237,000 |
2015/02/13 | 44 | 45 | 44 | 45 | 2,084,000 |
2015/02/12 | 45 | 46 | 44 | 44 | 4,327,000 |
2015/02/10 | 44 | 45 | 44 | 45 | 2,465,000 |
2015/02/09 | 44 | 45 | 44 | 45 | 3,333,000 |
2015/02/06 | 43 | 44 | 43 | 43 | 2,451,000 |
2015/02/05 | 44 | 44 | 43 | 43 | 3,276,000 |
2015/02/04 | 44 | 45 | 44 | 44 | 2,786,000 |
2015/02/03 | 44 | 45 | 44 | 44 | 2,643,000 |
2015/02/02 | 44 | 45 | 44 | 44 | 2,252,000 |
2015/01/30 | 45 | 45 | 44 | 44 | 4,202,000 |
2015/01/29 | 45 | 46 | 44 | 45 | 4,737,000 |
2015/01/28 | 45 | 46 | 44 | 46 | 5,545,000 |
2015/01/27 | 45 | 45 | 44 | 45 | 5,780,000 |
2015/01/26 | 46 | 46 | 44 | 45 | 5,939,000 |
2015/01/23 | 47 | 47 | 45 | 46 | 6,032,000 |
2015/01/22 | 46 | 47 | 45 | 46 | 8,762,000 |
2015/01/21 | 45 | 46 | 45 | 45 | 5,007,000 |
2015/01/20 | 44 | 45 | 44 | 45 | 7,258,000 |
2015/01/19 | 44 | 45 | 43 | 44 | 6,810,000 |
2015/01/16 | 44 | 45 | 43 | 44 | 6,861,000 |
2015/01/15 | 44 | 45 | 43 | 45 | 6,965,000 |
2015/01/14 | 45 | 45 | 43 | 44 | 9,505,000 |
2015/01/13 | 46 | 46 | 44 | 45 | 13,278,000 |
2015/01/09 | 44 | 47 | 44 | 47 | 17,058,000 |
2015/01/08 | 43 | 44 | 43 | 43 | 4,829,000 |
2015/01/07 | 43 | 44 | 43 | 44 | 8,086,000 |
2015/01/06 | 43 | 44 | 42 | 43 | 11,064,000 |
2015/01/05 | 44 | 44 | 43 | 43 | 8,811,000 |