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
2017/12/29 35 36 35 36 11,721,000
2017/12/28 35 36 35 35 18,000,700
2017/12/27 36 36 35 35 21,272,000
2017/12/26 35 35 34 35 94,825,300
2017/12/25 35 35 34 34 116,286,000
2017/12/22 35 36 34 35 87,592,700
2017/12/21 35 35 34 35 85,539,600
2017/12/20 35 35 34 35 86,644,200
2017/12/19 35 36 34 35 65,895,900
2017/12/18 35 36 35 36 78,078,400
2017/12/15 34 35 34 35 51,644,500
2017/12/14 35 35 34 34 42,964,000
2017/12/13 34 35 34 34 28,676,000
2017/12/12 35 35 34 35 39,534,100
2017/12/11 35 35 34 35 26,560,200
2017/12/08 35 35 34 35 36,888,100
2017/12/07 34 35 34 34 28,249,200
2017/12/06 34 35 34 34 25,829,200
2017/12/05 35 35 34 34 35,890,300
2017/12/04 35 35 34 34 27,035,000
2017/12/01 34 35 34 34 26,176,900
2017/11/30 35 35 34 35 39,714,200
2017/11/29 35 35 34 34 29,988,100
2017/11/28 34 35 33 35 27,457,700
2017/11/27 34 34 33 34 28,608,800
2017/11/24 35 35 33 34 28,096,200
2017/11/22 34 35 33 35 31,485,300
2017/11/21 33 34 33 33 31,663,400
2017/11/20 33 34 33 33 18,837,400
2017/11/17 34 35 33 33 14,262,400
2017/11/16 34 35 34 34 16,709,400
2017/11/15 34 35 34 34 13,391,700
2017/11/14 35 35 34 34 16,315,000
2017/11/13 34 35 34 34 17,032,000
2017/11/10 35 35 34 35 19,592,300
2017/11/09 35 36 34 35 17,236,900
2017/11/08 36 36 34 36 20,345,900
2017/11/07 36 36 35 35 15,722,800
2017/11/06 35 36 35 35 14,848,000
2017/11/02 36 37 35 35 11,295,900
2017/11/01 36 37 35 37 8,000,500
2017/10/31 36 36 35 35 15,055,300
2017/10/30 35 36 35 36 11,019,100
2017/10/27 35 36 35 35 11,730,300
2017/10/26 36 36 35 35 14,669,400
2017/10/25 35 36 35 36 11,712,600
2017/10/24 36 36 35 35 14,154,300
2017/10/23 35 36 34 35 15,939,700
2017/10/20 35 36 35 35 8,947,900
2017/10/19 35 36 35 35 8,263,900
2017/10/18 36 36 35 35 4,536,000
2017/10/17 35 36 35 36 8,700,600
2017/10/16 35 35 34 34 7,760,500
2017/10/13 35 35 34 34 12,916,200
2017/10/12 34 35 34 34 9,488,400
2017/10/11 34 35 34 34 7,475,900
2017/10/10 35 35 34 35 6,599,300
2017/10/06 34 35 34 34 7,161,700
2017/10/05 35 35 34 35 7,114,900
2017/10/04 34 36 34 35 5,949,100
2017/10/03 34 35 34 35 5,055,200
2017/10/02 34 35 34 35 5,315,900
2017/09/29 35 35 34 35 2,901,900
2017/09/28 36 36 34 35 4,047,100
2017/09/27 35 35 34 35 2,019,800
2017/09/26 36 36 35 35 2,870,500
2017/09/25 35 36 35 36 2,077,000
2017/09/22 35 36 34 35 3,860,300
2017/09/21 36 36 35 35 2,282,700
2017/09/20 36 36 35 35 2,158,700
2017/09/19 35 36 35 35 2,803,700
2017/09/15 35 36 35 35 5,705,500
2017/09/14 35 36 34 35 2,260,200
2017/09/13 35 36 34 35 4,581,400
2017/09/12 35 36 34 36 3,023,800
2017/09/11 33 35 33 34 3,479,400
2017/09/08 34 34 33 33 2,541,500
2017/09/07 34 34 33 34 4,793,600
2017/09/06 33 34 33 33 5,338,000
2017/09/05 34 35 33 34 10,064,900
2017/09/04 34 35 34 34 5,461,900
2017/09/01 35 35 34 35 6,180,300
2017/08/31 34 35 34 34 2,515,600
2017/08/30 34 35 34 35 5,162,800
2017/08/29 35 35 34 35 1,412,900
2017/08/28 35 36 35 35 1,279,200
2017/08/25 36 36 35 35 2,282,900
2017/08/24 36 36 35 35 5,556,300
2017/08/23 36 36 35 36 6,270,900
2017/08/22 36 37 35 35 3,308,100
2017/08/21 37 37 36 36 5,220,800
2017/08/18 36 37 36 37 3,207,900
2017/08/17 37 38 36 37 2,884,600
2017/08/16 35 37 35 37 3,163,500
2017/08/15 34 36 34 36 1,825,800
2017/08/14 34 35 33 35 3,296,200
2017/08/10 34 35 34 34 1,569,500
2017/08/09 34 35 34 34 2,229,200
2017/08/08 34 36 34 34 4,174,100
2017/08/07 34 35 34 34 1,390,800
2017/08/04 34 35 34 34 837,400
2017/08/03 35 35 34 34 1,589,000
2017/08/02 34 35 34 35 1,187,600
2017/08/01 36 37 35 35 3,186,100
2017/07/31 37 37 36 36 973,000
2017/07/28 36 37 36 36 1,922,800
2017/07/27 36 38 35 36 6,098,100
2017/07/26 36 36 35 36 348,800
2017/07/25 35 36 35 35 664,100
2017/07/24 36 36 35 36 550,100
2017/07/21 35 36 35 36 858,900
2017/07/20 35 36 35 35 1,933,800
2017/07/19 36 36 35 35 246,100
2017/07/18 36 36 35 36 642,200
2017/07/14 35 36 35 35 738,300
2017/07/13 35 36 35 35 1,927,800
2017/07/12 35 35 34 35 736,400
2017/07/11 35 36 34 35 1,650,200
2017/07/10 34 35 34 34 644,400
2017/07/07 34 35 34 35 248,000
2017/07/06 35 35 34 35 387,900
2017/07/05 35 35 34 34 2,133,600
2017/07/04 34 37 34 35 6,949,500
2017/07/03 34 34 33 34 526,700
2017/06/30 33 34 33 33 2,612,900
2017/06/29 34 34 33 34 378,700
2017/06/28 34 35 33 34 1,376,600
2017/06/27 34 35 33 33 748,300
2017/06/26 34 34 33 34 871,000
2017/06/23 33 34 33 33 586,800
2017/06/22 34 34 33 33 997,400
2017/06/21 34 35 33 35 2,631,600
2017/06/20 33 35 33 35 7,258,200
2017/06/19 32 33 31 32 1,647,300
2017/06/16 31 32 31 32 262,900
2017/06/15 31 32 31 32 208,800
2017/06/14 32 32 31 32 1,195,800
2017/06/13 32 32 31 31 1,757,000
2017/06/12 31 32 31 31 341,900
2017/06/09 31 32 31 31 866,800
2017/06/08 31 32 31 31 345,200
2017/06/07 31 32 31 32 1,263,000
2017/06/06 32 32 31 31 1,346,000
2017/06/05 32 33 32 32 1,441,500
2017/06/02 31 32 31 31 798,700
2017/06/01 31 32 31 31 153,900
2017/05/31 32 32 31 31 653,300
2017/05/30 32 32 31 31 475,300
2017/05/29 32 32 31 31 211,800
2017/05/26 31 32 31 31 664,900
2017/05/25 32 32 31 31 1,198,200
2017/05/24 31 32 31 32 156,300
2017/05/23 32 32 31 32 575,300
2017/05/22 32 32 31 31 667,700
2017/05/19 31 32 31 32 587,000
2017/05/18 31 32 31 32 177,300
2017/05/17 32 33 31 32 1,364,000
2017/05/16 32 33 32 32 409,300
2017/05/15 32 33 32 32 299,800
2017/05/12 33 33 32 32 732,400
2017/05/11 34 34 32 33 700,200
2017/05/10 32 34 32 34 768,600
2017/05/09 32 33 32 33 1,092,000
2017/05/08 33 33 32 33 341,200
2017/05/02 31 33 31 33 711,800
2017/05/01 32 33 31 32 768,800
2017/04/28 33 33 32 32 350,200
2017/04/27 32 33 32 33 241,400
2017/04/26 32 33 32 32 242,000
2017/04/25 32 33 32 32 426,400
2017/04/24 32 33 31 32 659,000
2017/04/21 32 33 32 32 487,400
2017/04/20 32 33 31 32 753,300
2017/04/19 32 32 31 32 993,400
2017/04/18 31 32 30 32 991,400
2017/04/17 30 31 29 30 666,400
2017/04/14 30 31 29 30 675,700
2017/04/13 31 31 30 30 296,600
2017/04/12 31 31 29 30 3,265,800
2017/04/11 32 33 31 31 1,405,300
2017/04/10 32 33 32 32 295,100
2017/04/07 32 33 32 32 494,100
2017/04/06 34 34 32 32 1,157,600
2017/04/05 33 34 33 34 402,500
2017/04/04 33 34 32 33 760,500
2017/04/03 33 33 32 33 648,200
2017/03/31 33 34 32 33 1,549,200
2017/03/30 33 34 33 33 769,400
2017/03/29 33 34 32 33 1,368,900
2017/03/28 33 34 33 33 1,309,100
2017/03/27 34 34 33 33 2,113,200
2017/03/24 34 34 33 33 1,816,200
2017/03/23 34 35 34 34 290,100
2017/03/22 34 35 34 34 273,900
2017/03/21 35 35 34 35 344,600
2017/03/17 35 35 34 35 898,300
2017/03/16 35 35 34 35 362,900
2017/03/15 35 36 34 35 555,300
2017/03/14 35 36 34 35 938,900
2017/03/13 35 36 34 35 703,700
2017/03/10 35 36 34 35 1,312,800
2017/03/09 35 36 35 35 1,660,900
2017/03/08 35 36 34 35 1,045,800
2017/03/07 35 36 34 35 2,079,800
2017/03/06 35 36 34 35 2,004,800
2017/03/03 35 35 34 35 576,700
2017/03/02 35 36 34 35 1,670,200
2017/03/01 35 36 35 35 695,300
2017/02/28 35 36 35 35 739,500
2017/02/27 36 36 35 35 1,768,000
2017/02/24 36 36 35 35 617,600
2017/02/23 35 36 35 35 760,400
2017/02/22 34 35 34 35 1,055,500
2017/02/21 35 36 34 35 3,829,000
2017/02/20 36 36 35 35 2,182,800
2017/02/17 35 36 35 36 876,700
2017/02/16 36 36 35 35 834,200
2017/02/15 36 36 35 35 1,597,500
2017/02/14 36 36 35 35 1,215,900
2017/02/13 36 36 35 36 2,874,800
2017/02/10 36 37 35 36 2,552,500
2017/02/09 36 37 35 35 2,592,600
2017/02/08 36 39 36 37 7,445,800
2017/02/07 35 36 35 36 1,020,600
2017/02/06 35 35 34 35 2,258,800
2017/02/03 35 36 35 35 462,500
2017/02/02 36 36 35 35 697,400
2017/02/01 35 36 34 35 2,177,400
2017/01/31 35 36 35 36 636,300
2017/01/30 36 36 35 36 1,400,100
2017/01/27 35 36 35 36 567,100
2017/01/26 35 36 35 36 513,000
2017/01/25 35 35 34 35 394,600
2017/01/24 35 35 34 35 463,100
2017/01/23 35 35 34 35 1,256,000
2017/01/20 35 35 34 35 722,400
2017/01/19 35 35 34 35 827,400
2017/01/18 35 35 34 35 514,000
2017/01/17 35 36 35 35 1,972,400
2017/01/16 36 36 35 35 3,336,300
2017/01/13 36 36 35 36 483,200
2017/01/12 36 36 35 35 2,023,700
2017/01/11 37 37 36 37 1,022,100
2017/01/10 36 37 36 37 1,702,000
2017/01/06 36 37 36 37 1,652,400
2017/01/05 36 37 35 36 3,138,500
2017/01/04 37 38 36 36 3,578,200

このページの先頭へ