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
2018/12/28 31 31 30 31 5,555,000
2018/12/27 30 31 29 31 7,823,900
2018/12/26 29 30 28 29 9,321,000
2018/12/25 29 29 28 29 16,455,200
2018/12/21 31 31 29 30 15,694,100
2018/12/20 32 32 31 31 13,440,300
2018/12/19 31 32 31 32 21,857,000
2018/12/18 32 32 31 31 28,684,700
2018/12/17 33 33 32 33 25,201,400
2018/12/14 32 33 32 33 28,636,700
2018/12/13 32 33 32 32 29,140,500
2018/12/12 31 33 31 33 26,282,900
2018/12/11 33 33 32 32 24,171,600
2018/12/10 34 34 32 32 27,275,100
2018/12/07 36 37 35 35 30,022,400
2018/12/06 36 37 36 36 30,924,200
2018/12/05 36 37 35 37 25,642,200
2018/12/04 37 38 35 35 30,423,300
2018/12/03 36 38 36 36 27,876,800
2018/11/30 38 38 35 36 21,737,900
2018/11/29 40 40 38 38 23,422,000
2018/11/28 40 42 39 40 27,052,700
2018/11/27 39 40 39 40 23,564,400
2018/11/26 37 39 36 39 29,572,300
2018/11/22 36 37 36 37 26,062,900
2018/11/21 36 37 35 37 31,220,500
2018/11/20 35 37 35 37 34,845,100
2018/11/19 35 36 34 36 33,127,400
2018/11/16 34 35 33 35 31,052,700
2018/11/15 31 34 31 34 35,193,300
2018/11/14 31 32 31 31 40,765,900
2018/11/13 31 32 31 31 34,180,500
2018/11/12 32 32 31 32 34,799,300
2018/11/09 31 32 30 32 39,525,400
2018/11/08 31 32 30 31 56,530,300
2018/11/07 31 31 30 30 41,797,300
2018/11/06 31 31 30 31 59,832,000
2018/11/05 31 32 30 31 50,874,100
2018/11/02 31 32 31 31 46,272,200
2018/11/01 31 31 30 31 42,092,300
2018/10/31 31 31 30 31 34,059,400
2018/10/30 31 31 30 30 25,283,200
2018/10/29 31 32 30 31 26,248,300
2018/10/26 31 32 31 31 28,038,300
2018/10/25 31 32 31 31 27,746,100
2018/10/24 31 32 31 31 26,006,400
2018/10/23 32 33 31 32 28,183,700
2018/10/22 32 33 31 32 28,137,100
2018/10/19 33 33 32 32 21,109,800
2018/10/18 33 33 32 32 25,880,600
2018/10/17 33 34 32 33 31,261,600
2018/10/16 32 33 32 32 52,213,300
2018/10/15 33 33 32 32 49,060,100
2018/10/12 32 33 32 33 49,308,100
2018/10/11 33 34 32 33 42,523,800
2018/10/10 33 34 32 34 50,604,000
2018/10/09 34 34 33 33 58,610,400
2018/10/05 33 33 32 33 55,516,200
2018/10/04 33 34 32 33 55,122,400
2018/10/03 33 33 32 33 43,519,500
2018/10/02 32 33 32 33 39,969,000
2018/10/01 32 33 32 32 32,196,800
2018/09/28 32 32 31 31 21,749,700
2018/09/27 31 32 31 31 22,716,800
2018/09/26 31 32 30 31 13,379,100
2018/09/25 31 32 31 31 12,697,000
2018/09/21 31 32 31 31 13,161,900
2018/09/20 32 32 31 31 8,961,000
2018/09/19 31 32 30 31 10,398,800
2018/09/18 31 31 30 31 12,010,200
2018/09/14 31 31 30 31 8,893,300
2018/09/13 32 32 30 30 9,189,800
2018/09/12 32 32 31 31 6,908,400
2018/09/11 32 32 31 31 6,329,700
2018/09/10 31 32 31 31 7,666,900
2018/09/07 32 32 31 31 9,698,400
2018/09/06 32 33 32 32 7,457,400
2018/09/05 32 33 32 33 6,452,700
2018/09/04 32 33 32 32 11,219,000
2018/09/03 32 33 31 32 5,855,900
2018/08/31 32 33 31 32 12,283,300
2018/08/30 32 32 31 32 8,369,900
2018/08/29 32 32 31 32 8,154,400
2018/08/28 31 32 31 31 9,771,800
2018/08/27 31 32 31 31 10,874,500
2018/08/24 31 32 31 31 10,663,000
2018/08/23 31 31 30 31 7,384,900
2018/08/22 31 31 30 31 9,411,000
2018/08/21 31 32 30 31 7,804,000
2018/08/20 32 32 31 31 8,164,700
2018/08/17 32 32 31 32 8,976,200
2018/08/16 31 32 31 32 7,235,800
2018/08/15 32 32 31 31 8,496,300
2018/08/14 31 32 30 31 8,839,300
2018/08/13 31 32 30 30 8,271,400
2018/08/10 31 32 30 31 8,262,000
2018/08/09 31 31 30 31 7,572,100
2018/08/08 31 31 30 31 4,566,000
2018/08/07 30 31 30 31 7,601,800
2018/08/06 31 31 30 31 7,130,900
2018/08/03 32 32 31 32 6,307,200
2018/08/02 31 32 31 31 5,978,500
2018/08/01 31 32 31 31 6,828,600
2018/07/31 31 32 31 31 5,877,200
2018/07/30 32 32 31 31 5,674,000
2018/07/27 33 33 31 31 7,449,400
2018/07/26 32 33 31 33 5,164,800
2018/07/25 32 32 31 32 4,249,400
2018/07/24 31 32 30 32 7,402,200
2018/07/23 30 31 30 30 4,891,400
2018/07/20 31 31 30 30 3,710,400
2018/07/19 31 31 30 31 4,711,400
2018/07/18 32 32 31 31 4,923,800
2018/07/17 31 32 31 31 4,636,800
2018/07/13 31 32 31 32 6,118,100
2018/07/12 31 32 30 30 6,746,700
2018/07/11 31 32 31 31 3,343,700
2018/07/10 32 32 31 31 4,261,200
2018/07/09 32 33 31 32 3,783,500
2018/07/06 32 33 32 32 4,658,300
2018/07/05 32 33 32 32 4,999,900
2018/07/04 33 33 32 33 2,143,000
2018/07/03 33 33 32 32 4,508,300
2018/07/02 33 34 32 32 3,564,400
2018/06/29 33 34 33 34 5,002,500
2018/06/28 33 34 31 33 8,054,600
2018/06/27 34 34 33 34 1,736,700
2018/06/26 34 34 33 33 2,400,300
2018/06/25 33 34 33 33 3,089,100
2018/06/22 34 34 33 33 2,088,500
2018/06/21 34 34 33 33 4,297,000
2018/06/20 33 34 33 33 2,402,900
2018/06/19 33 34 33 33 2,977,200
2018/06/18 33 34 33 33 2,938,100
2018/06/15 34 34 33 34 2,442,600
2018/06/14 34 35 33 34 5,220,300
2018/06/13 34 34 33 34 2,772,200
2018/06/12 34 34 33 34 4,883,600
2018/06/11 34 34 33 34 1,919,400
2018/06/08 34 34 33 34 3,760,300
2018/06/07 33 35 33 34 4,049,800
2018/06/06 34 34 33 33 5,525,500
2018/06/05 36 36 35 35 1,231,100
2018/06/04 36 36 35 35 1,447,100
2018/06/01 36 36 35 36 2,256,600
2018/05/31 35 36 35 35 2,101,500
2018/05/30 35 35 34 35 1,327,500
2018/05/29 35 36 34 36 4,971,100
2018/05/28 35 36 35 35 4,035,400
2018/05/25 35 36 35 35 4,433,800
2018/05/24 35 36 35 35 3,738,900
2018/05/23 35 36 34 35 4,168,400
2018/05/22 35 35 34 35 5,462,700
2018/05/21 35 35 34 34 3,359,000
2018/05/18 35 36 34 35 2,507,100
2018/05/17 35 36 35 36 2,431,300
2018/05/16 35 36 35 35 2,855,700
2018/05/15 35 36 35 35 4,485,800
2018/05/14 35 36 35 36 7,678,100
2018/05/11 35 36 34 36 5,273,200
2018/05/10 35 36 34 35 7,476,800
2018/05/09 35 36 34 35 5,094,900
2018/05/08 35 36 34 35 6,634,300
2018/05/07 37 37 35 35 10,028,700
2018/05/02 36 37 36 37 4,892,700
2018/05/01 37 37 36 36 3,640,500
2018/04/27 36 37 36 37 2,877,200
2018/04/26 36 37 36 36 2,460,800
2018/04/25 37 37 36 36 2,490,500
2018/04/24 35 37 35 37 6,169,900
2018/04/23 35 36 35 35 3,300,100
2018/04/20 36 36 35 35 2,882,400
2018/04/19 34 36 34 35 2,233,600
2018/04/18 35 35 34 35 2,502,400
2018/04/17 35 35 34 35 4,216,800
2018/04/16 34 36 34 35 8,519,000
2018/04/13 34 35 34 35 2,403,600
2018/04/12 34 35 34 34 4,623,800
2018/04/11 34 35 34 34 2,052,100
2018/04/10 35 35 34 34 2,866,700
2018/04/09 34 35 34 35 3,106,400
2018/04/06 36 36 34 34 7,587,000
2018/04/05 35 36 35 35 5,555,100
2018/04/04 36 36 35 36 4,165,600
2018/04/03 35 36 35 35 6,210,100
2018/04/02 36 37 35 36 8,481,400
2018/03/30 36 36 35 35 3,827,300
2018/03/29 35 36 35 36 3,325,100
2018/03/28 35 36 34 35 2,773,800
2018/03/27 35 36 34 36 3,338,300
2018/03/26 35 35 33 34 5,766,900
2018/03/23 36 36 35 35 5,977,200
2018/03/22 36 37 36 37 4,482,400
2018/03/20 36 37 36 37 3,202,400
2018/03/19 37 37 36 36 5,291,800
2018/03/16 37 38 36 37 2,778,300
2018/03/15 37 37 36 36 4,944,500
2018/03/14 37 38 37 37 4,390,200
2018/03/13 36 38 36 38 5,733,700
2018/03/12 37 38 36 37 4,354,600
2018/03/09 37 38 36 37 6,930,400
2018/03/08 36 37 36 36 6,382,000
2018/03/07 37 38 36 36 12,315,900
2018/03/06 38 38 37 38 5,570,900
2018/03/05 38 38 37 38 11,608,500
2018/03/02 38 39 37 38 10,892,100
2018/03/01 37 39 37 38 17,568,100
2018/02/28 37 38 36 37 5,727,400
2018/02/27 38 38 36 37 10,747,300
2018/02/26 37 39 36 37 11,288,000
2018/02/23 36 37 36 36 2,826,600
2018/02/22 37 37 36 36 4,774,700
2018/02/21 36 37 35 37 5,234,800
2018/02/20 36 37 35 36 5,150,700
2018/02/19 37 37 36 36 3,132,900
2018/02/16 36 37 35 37 6,471,400
2018/02/15 35 36 35 35 2,454,200
2018/02/14 37 37 35 35 2,765,700
2018/02/13 37 38 36 37 3,779,700
2018/02/09 35 37 35 37 3,211,200
2018/02/08 36 37 36 37 3,300,400
2018/02/07 36 37 36 37 6,872,800
2018/02/06 36 37 35 35 6,477,300
2018/02/05 40 40 37 38 9,603,000
2018/02/02 39 40 39 40 8,488,100
2018/02/01 38 40 38 40 7,838,300
2018/01/31 39 40 38 38 10,430,100
2018/01/30 40 41 39 39 10,355,700
2018/01/29 41 41 40 40 7,916,500
2018/01/26 41 42 40 40 14,509,000
2018/01/25 41 42 40 41 13,656,400
2018/01/24 41 42 41 41 10,835,800
2018/01/23 41 42 40 41 12,135,800
2018/01/22 42 42 41 41 10,755,400
2018/01/19 43 43 41 42 8,529,500
2018/01/18 43 44 42 42 11,772,900
2018/01/17 43 44 42 42 17,829,800
2018/01/16 45 49 42 43 27,211,600
2018/01/15 41 45 40 44 28,932,100
2018/01/12 38 41 38 40 22,676,700
2018/01/11 37 38 37 38 19,578,000
2018/01/10 37 38 37 37 17,605,200
2018/01/09 36 38 35 36 21,999,800
2018/01/05 35 36 35 35 19,038,500
2018/01/04 35 36 35 35 13,803,700

このページの先頭へ