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 |