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 |