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
2016/12/30 38 38 36 37 3,445,600
2016/12/29 38 38 37 38 3,626,700
2016/12/28 36 38 35 38 3,667,500
2016/12/27 37 37 36 36 3,536,000
2016/12/26 36 37 36 36 3,914,200
2016/12/22 35 37 35 37 4,638,000
2016/12/21 36 37 35 36 9,504,700
2016/12/20 37 37 35 36 5,081,700
2016/12/19 34 37 34 37 8,607,600
2016/12/16 35 36 34 35 7,544,800
2016/12/15 35 36 34 35 8,293,100
2016/12/14 35 35 34 35 3,163,700
2016/12/13 34 35 33 35 4,047,600
2016/12/12 34 35 33 34 5,320,400
2016/12/09 33 34 33 34 4,028,700
2016/12/08 33 33 32 33 3,321,100
2016/12/07 32 33 32 33 2,415,100
2016/12/06 33 33 32 33 2,347,000
2016/12/05 33 33 32 33 4,204,200
2016/12/02 33 34 33 33 3,788,900
2016/12/01 34 34 33 34 2,797,400
2016/11/30 33 33 32 33 4,099,500
2016/11/29 32 33 32 32 1,649,500
2016/11/28 33 33 32 33 3,581,200
2016/11/25 33 34 32 33 3,292,500
2016/11/24 33 34 33 34 3,118,900
2016/11/22 33 34 33 33 1,602,100
2016/11/21 33 34 32 34 4,650,900
2016/11/18 33 33 32 33 1,518,200
2016/11/17 33 34 33 33 951,600
2016/11/16 33 34 33 33 2,703,400
2016/11/15 33 34 33 33 4,896,200
2016/11/14 34 34 33 34 5,485,500
2016/11/11 33 34 33 34 7,083,500
2016/11/10 33 34 32 33 5,467,800
2016/11/09 32 34 31 31 5,240,900
2016/11/08 33 34 33 33 5,856,900
2016/11/07 33 34 33 33 14,311,800
2016/11/04 33 35 31 32 14,399,500
2016/11/02 33 33 32 32 5,552,400
2016/11/01 32 33 32 33 3,822,800
2016/10/31 33 33 32 32 4,704,100
2016/10/28 33 33 32 33 4,576,800
2016/10/27 34 34 32 33 9,944,100
2016/10/26 33 34 32 33 13,832,800
2016/10/25 33 33 32 33 12,138,900
2016/10/24 32 32 31 32 7,591,200
2016/10/21 32 32 31 31 5,655,100
2016/10/20 30 32 30 32 6,218,100
2016/10/19 30 30 29 30 2,000,800
2016/10/18 30 31 30 30 6,626,400
2016/10/17 31 31 30 30 5,091,600
2016/10/14 30 31 30 30 1,168,700
2016/10/13 31 31 30 30 630,600
2016/10/12 30 31 30 30 1,266,200
2016/10/11 30 31 30 30 1,734,300
2016/10/07 30 31 30 30 2,175,500
2016/10/06 30 31 30 31 1,496,600
2016/10/05 30 30 29 30 1,500,400
2016/10/04 31 31 30 30 547,100
2016/10/03 30 31 30 30 928,600
2016/09/30 30 33 29 30 9,824,000
2016/09/29 29 30 29 29 2,401,000
2016/09/28 29 30 29 29 2,648,000
2016/09/27 29 30 29 29 2,808,000
2016/09/26 29 30 29 29 1,662,000
2016/09/23 29 30 29 29 2,899,000
2016/09/21 29 30 29 29 2,815,000
2016/09/20 29 30 29 29 2,403,000
2016/09/16 29 30 29 29 2,199,000
2016/09/15 29 30 29 29 2,725,000
2016/09/14 30 30 29 29 3,065,000
2016/09/13 30 30 29 30 3,492,000
2016/09/12 30 31 30 30 3,374,000
2016/09/09 30 31 30 30 3,797,000
2016/09/08 30 31 30 30 1,872,000
2016/09/07 30 31 30 30 2,649,000
2016/09/06 31 31 30 31 2,312,000
2016/09/05 31 32 30 30 2,783,000
2016/09/02 31 32 31 31 4,495,000
2016/09/01 32 33 31 31 5,399,000
2016/08/31 33 33 32 32 2,359,000
2016/08/30 33 34 32 32 4,121,000
2016/08/29 33 34 33 33 6,822,000
2016/08/26 33 34 33 33 2,824,000
2016/08/25 34 34 33 33 3,997,000
2016/08/24 34 36 33 34 9,977,000
2016/08/23 31 34 31 34 9,156,000
2016/08/22 32 33 31 31 5,037,000
2016/08/19 32 33 31 32 3,988,000
2016/08/18 31 32 31 32 3,973,000
2016/08/17 32 32 31 31 3,973,000
2016/08/16 31 32 31 31 7,518,000
2016/08/15 32 33 31 31 8,153,000
2016/08/12 30 32 29 32 9,250,000
2016/08/10 29 30 29 29 4,726,000
2016/08/09 31 31 29 29 6,465,000
2016/08/08 33 36 30 30 17,232,000
2016/08/05 28 35 27 32 26,234,000
2016/08/04 27 28 27 27 3,980,000
2016/08/03 27 28 27 28 3,087,000
2016/08/02 28 28 27 27 3,039,000
2016/08/01 28 28 27 28 3,784,000
2016/07/29 28 29 28 28 3,171,000
2016/07/28 28 29 27 28 3,621,000
2016/07/27 28 28 27 28 2,887,000
2016/07/26 28 28 27 28 3,515,000
2016/07/25 28 29 27 28 5,944,000
2016/07/22 28 29 28 28 3,954,000
2016/07/21 28 29 27 28 3,700,000
2016/07/20 28 28 27 27 3,193,000
2016/07/19 28 29 28 28 4,947,000
2016/07/15 29 29 28 28 3,208,000
2016/07/14 28 29 28 29 2,570,000
2016/07/13 27 28 27 28 3,742,000
2016/07/12 28 28 27 27 3,624,000
2016/07/11 27 28 27 27 3,780,000
2016/07/08 28 28 26 27 3,027,000
2016/07/07 28 29 28 28 2,687,000
2016/07/06 29 29 28 28 2,292,000
2016/07/05 28 30 28 29 4,635,000
2016/07/04 28 29 28 28 2,133,000
2016/07/01 28 28 27 28 3,583,000
2016/06/30 28 28 27 28 1,617,000
2016/06/29 27 28 26 27 2,863,000
2016/06/28 26 27 26 27 1,502,000
2016/06/27 26 27 25 26 1,870,000
2016/06/24 28 29 22 25 4,993,000
2016/06/23 29 29 28 28 7,420,000
2016/06/22 28 29 28 28 7,956,000
2016/06/21 28 29 28 28 3,952,000
2016/06/20 29 29 28 29 10,341,000
2016/06/17 29 29 28 28 3,745,000
2016/06/16 29 29 28 29 3,354,000
2016/06/15 29 30 28 30 4,542,000
2016/06/14 30 30 29 29 6,893,000
2016/06/13 30 31 30 30 2,184,000
2016/06/10 30 31 30 30 3,091,000
2016/06/09 31 31 30 30 2,654,000
2016/06/08 31 31 30 31 2,794,000
2016/06/07 31 32 30 31 3,276,000
2016/06/06 31 31 30 31 3,103,000
2016/06/03 31 31 30 31 3,763,000
2016/06/02 31 31 31 31 2,668,000
2016/06/01 31 32 31 31 3,357,000
2016/05/31 31 32 31 31 2,866,000
2016/05/30 31 32 31 31 3,378,000
2016/05/27 31 32 30 31 2,596,000
2016/05/26 32 32 31 31 2,870,000
2016/05/25 31 32 30 32 3,297,000
2016/05/24 31 31 30 31 3,492,000
2016/05/23 31 31 30 31 3,998,000
2016/05/20 31 31 30 31 2,906,000
2016/05/19 31 31 30 31 3,625,000
2016/05/18 30 31 30 30 3,992,000
2016/05/17 31 31 30 31 5,842,000
2016/05/16 31 32 30 30 4,661,000
2016/05/13 33 33 31 31 4,263,000
2016/05/12 33 33 32 33 3,196,000
2016/05/11 33 33 32 33 3,583,000
2016/05/10 33 33 32 33 2,851,000
2016/05/09 33 34 32 33 5,986,000
2016/05/06 32 33 31 33 5,660,000
2016/05/02 31 31 30 31 2,973,000
2016/04/28 32 32 31 31 3,792,000
2016/04/27 32 33 32 32 2,018,000
2016/04/26 33 33 32 32 2,212,000
2016/04/25 33 33 32 33 3,513,000
2016/04/22 32 33 32 33 2,070,000
2016/04/21 32 33 32 33 3,658,000
2016/04/20 32 33 31 32 2,842,000
2016/04/19 33 33 31 32 4,367,000
2016/04/18 33 33 32 33 3,945,000
2016/04/15 32 34 32 33 3,042,000
2016/04/14 33 34 32 33 5,687,000
2016/04/13 32 33 32 33 7,175,000
2016/04/12 33 33 32 33 3,295,000
2016/04/11 32 33 31 32 6,771,000
2016/04/08 30 32 30 31 13,133,000
2016/04/07 30 31 30 30 2,357,000
2016/04/06 30 31 30 30 2,202,000
2016/04/05 31 32 31 31 2,618,000
2016/04/04 31 32 31 31 2,271,000
2016/04/01 32 32 31 31 2,099,000
2016/03/31 32 33 32 32 1,684,000
2016/03/30 32 33 32 32 2,222,000
2016/03/29 32 33 32 32 1,048,000
2016/03/28 33 33 32 32 2,433,000
2016/03/25 33 33 32 32 845,000
2016/03/24 33 33 32 33 1,303,000
2016/03/23 33 34 33 33 1,447,000
2016/03/22 33 34 33 33 1,946,000
2016/03/18 33 34 33 33 1,785,000
2016/03/17 34 35 33 33 2,169,000
2016/03/16 34 35 34 35 3,314,000
2016/03/15 34 35 33 34 5,271,000
2016/03/14 33 35 33 34 4,940,000
2016/03/11 33 34 32 34 4,963,000
2016/03/10 33 33 32 33 2,467,000
2016/03/09 33 33 32 32 5,748,000
2016/03/08 33 34 33 33 7,345,000
2016/03/07 34 34 33 34 5,673,000
2016/03/04 32 34 32 34 8,785,000
2016/03/03 32 33 32 32 2,714,000
2016/03/02 32 33 32 32 5,386,000
2016/03/01 32 33 32 32 6,967,000
2016/02/29 33 33 32 32 7,068,000
2016/02/26 32 33 31 33 4,816,000
2016/02/25 32 32 31 32 1,896,000
2016/02/24 32 32 31 31 5,707,000
2016/02/23 33 33 31 32 6,062,000
2016/02/22 32 33 32 32 3,361,000
2016/02/19 32 32 31 32 4,061,000
2016/02/18 30 33 30 33 1,835,000
2016/02/17 30 31 30 30 1,774,000
2016/02/16 31 32 31 31 7,098,000
2016/02/15 30 32 30 32 9,297,000
2016/02/12 31 31 29 29 3,257,000
2016/02/10 32 33 31 32 8,910,000
2016/02/09 33 34 32 33 3,348,000
2016/02/08 34 34 33 33 6,639,000
2016/02/05 33 33 32 33 2,871,000
2016/02/04 33 34 33 33 2,550,000
2016/02/03 34 34 33 33 3,717,000
2016/02/02 34 35 33 34 3,173,000
2016/02/01 34 35 33 34 3,055,000
2016/01/29 33 34 32 33 4,089,000
2016/01/28 32 33 32 33 4,214,000
2016/01/27 33 34 32 33 4,678,000
2016/01/26 32 33 32 32 5,452,000
2016/01/25 33 34 33 33 4,522,000
2016/01/22 33 33 32 33 2,648,000
2016/01/21 33 34 32 32 5,110,000
2016/01/20 35 35 33 33 2,682,000
2016/01/19 34 35 34 34 2,282,000
2016/01/18 34 34 33 34 5,578,000
2016/01/15 35 35 34 35 3,789,000
2016/01/14 35 35 34 35 2,775,000
2016/01/13 34 36 34 35 7,110,000
2016/01/12 35 36 34 34 4,549,000
2016/01/08 35 36 35 35 2,935,000
2016/01/07 37 38 36 36 5,708,000
2016/01/06 37 38 37 37 5,687,000
2016/01/05 37 38 37 37 4,486,000
2016/01/04 38 38 37 37 6,805,000

このページの先頭へ