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 |
---|---|---|---|---|---|
2019/12/30 | 28 | 28 | 27 | 27 | 13,727,900 |
2019/12/27 | 28 | 29 | 28 | 29 | 13,597,500 |
2019/12/26 | 28 | 29 | 28 | 28 | 35,951,700 |
2019/12/25 | 29 | 29 | 28 | 29 | 53,342,500 |
2019/12/24 | 29 | 29 | 28 | 29 | 65,878,400 |
2019/12/23 | 29 | 30 | 28 | 29 | 69,981,800 |
2019/12/20 | 30 | 30 | 29 | 29 | 70,614,000 |
2019/12/19 | 29 | 30 | 29 | 29 | 78,899,300 |
2019/12/18 | 29 | 30 | 29 | 29 | 76,470,400 |
2019/12/17 | 29 | 30 | 28 | 29 | 72,479,900 |
2019/12/16 | 30 | 30 | 29 | 30 | 71,959,600 |
2019/12/13 | 29 | 30 | 29 | 29 | 64,867,800 |
2019/12/12 | 29 | 29 | 28 | 29 | 65,855,500 |
2019/12/11 | 28 | 29 | 28 | 29 | 58,462,300 |
2019/12/10 | 29 | 29 | 28 | 28 | 59,519,200 |
2019/12/09 | 28 | 29 | 28 | 28 | 54,458,300 |
2019/12/06 | 28 | 29 | 28 | 28 | 55,045,400 |
2019/12/05 | 28 | 29 | 28 | 28 | 52,410,700 |
2019/12/04 | 28 | 29 | 28 | 28 | 43,774,500 |
2019/12/03 | 28 | 29 | 27 | 29 | 52,869,500 |
2019/12/02 | 27 | 28 | 27 | 28 | 57,096,000 |
2019/11/29 | 28 | 28 | 27 | 28 | 59,348,800 |
2019/11/28 | 28 | 28 | 27 | 28 | 58,817,300 |
2019/11/27 | 28 | 28 | 27 | 28 | 51,627,700 |
2019/11/26 | 28 | 28 | 27 | 27 | 55,748,300 |
2019/11/25 | 28 | 28 | 27 | 27 | 48,671,800 |
2019/11/22 | 27 | 28 | 27 | 28 | 44,627,900 |
2019/11/21 | 28 | 28 | 27 | 28 | 35,717,300 |
2019/11/20 | 27 | 28 | 27 | 27 | 40,989,700 |
2019/11/19 | 27 | 28 | 27 | 27 | 45,641,000 |
2019/11/18 | 27 | 28 | 27 | 28 | 55,313,700 |
2019/11/15 | 27 | 28 | 27 | 27 | 40,886,900 |
2019/11/14 | 27 | 28 | 27 | 27 | 36,258,500 |
2019/11/13 | 28 | 28 | 27 | 27 | 43,457,000 |
2019/11/12 | 27 | 28 | 26 | 27 | 71,044,400 |
2019/11/11 | 27 | 28 | 27 | 27 | 57,267,100 |
2019/11/08 | 27 | 28 | 27 | 27 | 41,506,200 |
2019/11/07 | 29 | 29 | 27 | 28 | 40,867,500 |
2019/11/06 | 29 | 29 | 28 | 29 | 43,793,400 |
2019/11/05 | 29 | 29 | 28 | 29 | 48,032,000 |
2019/11/01 | 29 | 29 | 28 | 28 | 41,705,100 |
2019/10/31 | 29 | 29 | 28 | 28 | 54,601,300 |
2019/10/30 | 29 | 29 | 28 | 29 | 46,301,600 |
2019/10/29 | 28 | 29 | 28 | 28 | 37,528,600 |
2019/10/28 | 29 | 29 | 28 | 29 | 43,170,600 |
2019/10/25 | 28 | 29 | 28 | 28 | 39,714,500 |
2019/10/24 | 28 | 29 | 28 | 29 | 45,683,500 |
2019/10/23 | 28 | 29 | 28 | 29 | 35,487,000 |
2019/10/21 | 28 | 29 | 28 | 28 | 29,597,900 |
2019/10/18 | 28 | 29 | 28 | 29 | 36,104,600 |
2019/10/17 | 29 | 29 | 28 | 28 | 31,964,200 |
2019/10/16 | 29 | 30 | 28 | 29 | 46,886,700 |
2019/10/15 | 27 | 28 | 27 | 28 | 36,657,600 |
2019/10/11 | 28 | 29 | 27 | 27 | 49,193,400 |
2019/10/10 | 27 | 28 | 27 | 28 | 35,913,400 |
2019/10/09 | 27 | 28 | 27 | 28 | 48,291,200 |
2019/10/08 | 27 | 28 | 27 | 27 | 39,257,800 |
2019/10/07 | 27 | 28 | 27 | 27 | 30,409,000 |
2019/10/04 | 28 | 28 | 27 | 28 | 35,511,600 |
2019/10/03 | 28 | 28 | 27 | 28 | 28,369,700 |
2019/10/02 | 28 | 28 | 27 | 28 | 22,234,200 |
2019/10/01 | 28 | 28 | 27 | 27 | 16,816,600 |
2019/09/30 | 27 | 28 | 27 | 27 | 1,661,400 |
2019/09/27 | 29 | 29 | 27 | 27 | 3,695,100 |
2019/09/26 | 29 | 30 | 29 | 29 | 2,482,700 |
2019/09/25 | 29 | 30 | 28 | 30 | 3,805,700 |
2019/09/24 | 29 | 30 | 28 | 28 | 4,409,000 |
2019/09/20 | 28 | 29 | 27 | 29 | 25,661,000 |
2019/09/19 | 28 | 28 | 27 | 28 | 21,737,700 |
2019/09/18 | 28 | 28 | 27 | 27 | 28,980,000 |
2019/09/17 | 27 | 28 | 27 | 27 | 21,099,800 |
2019/09/13 | 27 | 28 | 26 | 28 | 24,935,400 |
2019/09/12 | 26 | 27 | 26 | 27 | 29,831,300 |
2019/09/11 | 27 | 27 | 26 | 27 | 22,101,300 |
2019/09/10 | 27 | 27 | 26 | 27 | 32,630,700 |
2019/09/09 | 27 | 27 | 26 | 27 | 32,965,300 |
2019/09/06 | 27 | 27 | 26 | 26 | 41,340,800 |
2019/09/05 | 26 | 27 | 26 | 27 | 46,791,700 |
2019/09/04 | 26 | 27 | 26 | 27 | 38,372,900 |
2019/09/03 | 26 | 27 | 26 | 27 | 36,145,200 |
2019/09/02 | 27 | 27 | 26 | 27 | 48,146,200 |
2019/08/30 | 27 | 27 | 26 | 26 | 58,072,200 |
2019/08/29 | 26 | 27 | 26 | 27 | 30,513,400 |
2019/08/28 | 26 | 27 | 26 | 27 | 36,937,200 |
2019/08/27 | 27 | 27 | 26 | 26 | 57,798,100 |
2019/08/26 | 26 | 27 | 26 | 26 | 58,118,800 |
2019/08/23 | 27 | 27 | 26 | 27 | 61,951,500 |
2019/08/22 | 26 | 27 | 26 | 27 | 67,286,200 |
2019/08/21 | 27 | 28 | 26 | 26 | 65,002,600 |
2019/08/20 | 26 | 28 | 26 | 27 | 65,539,500 |
2019/08/19 | 27 | 27 | 26 | 27 | 56,109,600 |
2019/08/16 | 26 | 27 | 26 | 27 | 64,560,300 |
2019/08/15 | 27 | 27 | 26 | 27 | 63,685,600 |
2019/08/14 | 27 | 28 | 27 | 27 | 72,295,100 |
2019/08/13 | 27 | 27 | 26 | 27 | 56,624,400 |
2019/08/09 | 26 | 27 | 26 | 26 | 97,019,700 |
2019/08/08 | 27 | 27 | 26 | 26 | 100,443,200 |
2019/08/07 | 28 | 28 | 27 | 27 | 113,736,800 |
2019/08/06 | 27 | 28 | 26 | 27 | 117,193,600 |
2019/08/05 | 28 | 28 | 26 | 27 | 110,385,900 |
2019/08/02 | 28 | 28 | 27 | 28 | 104,789,900 |
2019/08/01 | 27 | 28 | 27 | 28 | 91,338,600 |
2019/07/31 | 28 | 28 | 27 | 27 | 74,742,200 |
2019/07/30 | 27 | 28 | 27 | 27 | 75,965,100 |
2019/07/29 | 27 | 28 | 27 | 27 | 80,653,200 |
2019/07/26 | 27 | 28 | 27 | 28 | 99,953,500 |
2019/07/25 | 27 | 28 | 27 | 27 | 98,362,000 |
2019/07/24 | 27 | 28 | 26 | 27 | 103,014,200 |
2019/07/23 | 27 | 28 | 26 | 27 | 96,201,200 |
2019/07/22 | 27 | 28 | 27 | 27 | 89,545,000 |
2019/07/19 | 27 | 28 | 27 | 27 | 84,618,000 |
2019/07/18 | 27 | 28 | 27 | 27 | 82,855,900 |
2019/07/17 | 29 | 29 | 27 | 28 | 84,715,200 |
2019/07/16 | 28 | 29 | 28 | 28 | 49,603,800 |
2019/07/12 | 28 | 29 | 28 | 28 | 71,519,600 |
2019/07/11 | 28 | 29 | 28 | 28 | 68,815,600 |
2019/07/10 | 28 | 29 | 28 | 28 | 79,582,600 |
2019/07/09 | 27 | 28 | 27 | 28 | 59,802,900 |
2019/07/08 | 27 | 28 | 27 | 27 | 60,664,100 |
2019/07/05 | 28 | 28 | 27 | 27 | 59,966,800 |
2019/07/04 | 28 | 28 | 27 | 28 | 46,872,500 |
2019/07/03 | 28 | 28 | 27 | 28 | 43,363,000 |
2019/07/02 | 27 | 28 | 27 | 28 | 37,364,500 |
2019/07/01 | 28 | 28 | 27 | 28 | 26,464,200 |
2019/06/28 | 27 | 28 | 27 | 27 | 18,978,600 |
2019/06/27 | 27 | 28 | 27 | 27 | 22,368,800 |
2019/06/26 | 28 | 28 | 27 | 27 | 15,066,200 |
2019/06/25 | 27 | 28 | 27 | 27 | 15,688,000 |
2019/06/24 | 28 | 28 | 27 | 27 | 23,272,700 |
2019/06/21 | 27 | 28 | 27 | 27 | 21,260,000 |
2019/06/20 | 27 | 28 | 27 | 28 | 12,627,200 |
2019/06/19 | 28 | 28 | 27 | 28 | 11,800,200 |
2019/06/18 | 28 | 28 | 27 | 28 | 11,430,800 |
2019/06/17 | 28 | 28 | 27 | 28 | 7,395,100 |
2019/06/14 | 27 | 28 | 27 | 28 | 4,297,700 |
2019/06/13 | 27 | 28 | 27 | 28 | 5,334,400 |
2019/06/12 | 27 | 28 | 27 | 28 | 6,834,200 |
2019/06/11 | 29 | 29 | 27 | 28 | 7,374,700 |
2019/06/10 | 29 | 29 | 28 | 29 | 6,759,000 |
2019/06/07 | 28 | 29 | 28 | 29 | 12,115,700 |
2019/06/06 | 29 | 29 | 28 | 28 | 7,965,200 |
2019/06/05 | 28 | 29 | 28 | 28 | 5,025,600 |
2019/06/04 | 27 | 28 | 27 | 27 | 3,017,500 |
2019/06/03 | 28 | 28 | 27 | 28 | 6,949,100 |
2019/05/31 | 28 | 28 | 27 | 27 | 8,054,300 |
2019/05/30 | 28 | 29 | 27 | 28 | 6,074,000 |
2019/05/29 | 28 | 29 | 27 | 28 | 7,493,200 |
2019/05/28 | 29 | 29 | 28 | 29 | 4,794,600 |
2019/05/27 | 29 | 30 | 28 | 29 | 10,239,900 |
2019/05/24 | 29 | 30 | 29 | 29 | 10,149,200 |
2019/05/23 | 29 | 30 | 29 | 29 | 6,411,600 |
2019/05/22 | 27 | 30 | 27 | 30 | 10,070,500 |
2019/05/21 | 28 | 28 | 27 | 28 | 4,329,500 |
2019/05/20 | 28 | 28 | 27 | 28 | 5,592,300 |
2019/05/17 | 28 | 29 | 27 | 28 | 6,801,300 |
2019/05/16 | 27 | 28 | 27 | 28 | 6,147,800 |
2019/05/15 | 28 | 28 | 27 | 28 | 12,497,800 |
2019/05/14 | 27 | 28 | 26 | 27 | 13,720,100 |
2019/05/13 | 28 | 28 | 27 | 28 | 9,248,900 |
2019/05/10 | 29 | 29 | 27 | 27 | 12,061,300 |
2019/05/09 | 29 | 29 | 28 | 29 | 12,310,200 |
2019/05/08 | 27 | 29 | 27 | 29 | 12,441,800 |
2019/05/07 | 29 | 29 | 27 | 28 | 8,446,400 |
2019/04/26 | 28 | 29 | 28 | 29 | 11,690,200 |
2019/04/25 | 30 | 30 | 28 | 29 | 17,595,600 |
2019/04/24 | 29 | 29 | 28 | 29 | 17,352,900 |
2019/04/23 | 29 | 30 | 28 | 28 | 9,523,500 |
2019/04/22 | 29 | 30 | 29 | 29 | 12,681,900 |
2019/04/19 | 29 | 30 | 28 | 29 | 17,643,000 |
2019/04/18 | 30 | 30 | 29 | 29 | 15,258,900 |
2019/04/17 | 29 | 30 | 29 | 29 | 8,595,100 |
2019/04/16 | 29 | 30 | 29 | 29 | 9,119,700 |
2019/04/15 | 30 | 30 | 29 | 29 | 12,060,200 |
2019/04/12 | 29 | 30 | 29 | 29 | 12,593,100 |
2019/04/11 | 29 | 29 | 28 | 29 | 13,199,800 |
2019/04/10 | 29 | 29 | 28 | 29 | 16,402,600 |
2019/04/09 | 29 | 30 | 29 | 29 | 15,428,000 |
2019/04/08 | 29 | 30 | 29 | 29 | 19,223,200 |
2019/04/05 | 29 | 30 | 28 | 30 | 17,723,200 |
2019/04/04 | 30 | 30 | 29 | 29 | 18,274,000 |
2019/04/03 | 30 | 30 | 29 | 29 | 26,855,000 |
2019/04/02 | 30 | 30 | 29 | 30 | 20,048,000 |
2019/04/01 | 30 | 30 | 29 | 30 | 18,156,400 |
2019/03/29 | 29 | 30 | 29 | 29 | 7,297,200 |
2019/03/28 | 29 | 29 | 28 | 28 | 8,201,200 |
2019/03/27 | 29 | 30 | 28 | 29 | 5,863,700 |
2019/03/26 | 29 | 30 | 29 | 30 | 4,152,000 |
2019/03/25 | 29 | 29 | 28 | 29 | 3,508,700 |
2019/03/22 | 30 | 30 | 28 | 29 | 3,680,200 |
2019/03/20 | 29 | 30 | 29 | 29 | 5,072,300 |
2019/03/19 | 29 | 30 | 29 | 29 | 6,061,400 |
2019/03/18 | 28 | 30 | 28 | 30 | 6,230,700 |
2019/03/15 | 29 | 29 | 28 | 28 | 4,026,100 |
2019/03/14 | 29 | 29 | 28 | 29 | 5,669,200 |
2019/03/13 | 29 | 30 | 28 | 28 | 7,812,800 |
2019/03/12 | 30 | 30 | 29 | 29 | 6,568,000 |
2019/03/11 | 30 | 30 | 29 | 29 | 8,165,000 |
2019/03/08 | 30 | 31 | 29 | 29 | 7,772,000 |
2019/03/07 | 30 | 31 | 30 | 30 | 5,520,200 |
2019/03/06 | 30 | 31 | 30 | 31 | 6,427,200 |
2019/03/05 | 31 | 31 | 30 | 30 | 6,700,400 |
2019/03/04 | 30 | 31 | 30 | 31 | 5,955,200 |
2019/03/01 | 30 | 31 | 30 | 30 | 5,737,000 |
2019/02/28 | 30 | 30 | 29 | 29 | 3,260,300 |
2019/02/27 | 31 | 31 | 29 | 30 | 3,829,500 |
2019/02/26 | 30 | 31 | 30 | 30 | 4,175,100 |
2019/02/25 | 30 | 31 | 29 | 30 | 5,104,700 |
2019/02/22 | 29 | 30 | 29 | 30 | 3,373,400 |
2019/02/21 | 29 | 30 | 29 | 29 | 4,298,700 |
2019/02/20 | 30 | 30 | 29 | 29 | 2,254,100 |
2019/02/19 | 30 | 30 | 29 | 29 | 3,871,800 |
2019/02/18 | 29 | 30 | 28 | 29 | 5,439,300 |
2019/02/15 | 29 | 29 | 28 | 29 | 3,458,100 |
2019/02/14 | 29 | 30 | 28 | 29 | 6,625,500 |
2019/02/13 | 29 | 30 | 28 | 28 | 7,385,800 |
2019/02/12 | 29 | 30 | 28 | 30 | 6,057,000 |
2019/02/08 | 29 | 30 | 29 | 29 | 4,957,000 |
2019/02/07 | 29 | 30 | 29 | 30 | 5,679,100 |
2019/02/06 | 30 | 30 | 29 | 29 | 7,861,600 |
2019/02/05 | 30 | 30 | 29 | 29 | 6,749,700 |
2019/02/04 | 29 | 30 | 29 | 29 | 9,361,500 |
2019/02/01 | 30 | 31 | 29 | 29 | 10,731,400 |
2019/01/31 | 30 | 31 | 30 | 30 | 7,545,100 |
2019/01/30 | 31 | 31 | 30 | 30 | 6,044,200 |
2019/01/29 | 31 | 31 | 30 | 30 | 9,990,400 |
2019/01/28 | 30 | 31 | 30 | 30 | 8,259,100 |
2019/01/25 | 31 | 31 | 30 | 30 | 10,967,900 |
2019/01/24 | 30 | 31 | 30 | 30 | 9,373,600 |
2019/01/23 | 30 | 31 | 30 | 31 | 10,307,400 |
2019/01/22 | 31 | 32 | 30 | 30 | 15,768,000 |
2019/01/21 | 32 | 33 | 31 | 31 | 14,416,800 |
2019/01/18 | 33 | 33 | 32 | 33 | 15,337,000 |
2019/01/17 | 32 | 33 | 31 | 33 | 11,446,700 |
2019/01/16 | 31 | 32 | 31 | 31 | 12,314,700 |
2019/01/15 | 31 | 32 | 30 | 32 | 13,015,300 |
2019/01/11 | 31 | 31 | 30 | 30 | 16,708,800 |
2019/01/10 | 31 | 32 | 30 | 30 | 14,147,600 |
2019/01/09 | 33 | 33 | 31 | 31 | 13,063,400 |
2019/01/08 | 32 | 33 | 32 | 33 | 12,771,000 |
2019/01/07 | 31 | 33 | 30 | 32 | 20,328,300 |
2019/01/04 | 30 | 31 | 29 | 30 | 9,078,300 |