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
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

このページの先頭へ