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
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

このページの先頭へ