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
2020/12/30 31 32 30 31 74,150,500
2020/12/29 30 31 30 31 70,276,800
2020/12/28 32 32 30 30 167,600,600
2020/12/25 31 32 30 30 201,551,000
2020/12/24 31 32 31 32 201,381,000
2020/12/23 32 32 31 31 191,650,400
2020/12/22 32 33 31 31 196,450,200
2020/12/21 32 33 31 32 189,886,600
2020/12/18 33 34 32 32 175,958,400
2020/12/17 33 33 32 32 173,394,600
2020/12/16 32 33 32 33 156,685,600
2020/12/15 32 33 32 33 147,084,800
2020/12/14 31 32 31 32 153,654,900
2020/12/11 32 33 32 32 138,368,000
2020/12/10 33 33 32 32 137,590,400
2020/12/09 33 34 32 32 141,781,500
2020/12/08 33 34 32 33 138,948,800
2020/12/07 33 34 33 33 139,188,500
2020/12/04 34 34 33 34 135,653,900
2020/12/03 34 34 33 34 169,162,300
2020/12/02 34 35 33 34 118,809,400
2020/12/01 33 34 33 34 112,584,000
2020/11/30 34 34 33 33 122,581,600
2020/11/27 32 34 32 33 77,276,200
2020/11/26 32 33 31 32 92,581,600
2020/11/25 33 33 32 32 104,172,400
2020/11/24 31 33 31 33 106,186,800
2020/11/20 31 32 30 32 73,710,000
2020/11/19 30 31 30 30 58,470,700
2020/11/18 31 31 30 31 69,791,800
2020/11/17 31 32 30 31 79,330,000
2020/11/16 31 32 30 32 70,165,600
2020/11/13 31 31 30 31 74,081,600
2020/11/12 31 31 30 31 73,650,800
2020/11/11 30 31 29 31 102,842,300
2020/11/10 30 30 29 30 110,220,600
2020/11/09 31 31 29 29 104,814,100
2020/11/06 30 30 29 30 156,425,200
2020/11/05 30 30 29 29 157,615,800
2020/11/04 30 30 27 28 166,778,200
2020/11/02 29 30 28 29 126,561,200
2020/10/30 29 29 28 29 133,894,500
2020/10/29 29 30 29 29 131,886,400
2020/10/28 29 30 29 30 118,272,400
2020/10/27 30 30 29 29 122,246,000
2020/10/26 30 31 29 29 110,383,600
2020/10/23 31 31 30 31 115,489,100
2020/10/22 31 32 30 31 127,626,800
2020/10/21 32 32 31 31 96,999,900
2020/10/20 31 32 31 31 103,067,700
2020/10/19 31 32 31 32 134,271,200
2020/10/16 33 33 31 31 160,627,400
2020/10/15 33 33 32 33 175,680,600
2020/10/14 32 33 32 32 169,111,900
2020/10/13 34 34 32 33 171,806,100
2020/10/12 32 34 32 34 191,893,900
2020/10/09 33 33 32 32 168,267,200
2020/10/08 33 33 32 32 167,668,300
2020/10/07 32 33 32 33 154,416,300
2020/10/06 32 33 31 33 152,935,400
2020/10/05 32 33 31 32 130,871,300
2020/10/02 32 32 30 30 99,212,500
2020/09/30 30 32 30 31 61,682,100
2020/09/29 31 31 30 30 51,615,400
2020/09/28 31 32 30 30 44,186,800
2020/09/25 31 32 31 31 46,438,000
2020/09/24 31 32 30 31 53,956,700
2020/09/23 32 32 31 31 47,034,300
2020/09/18 32 32 31 31 46,116,100
2020/09/17 33 33 32 33 51,542,800
2020/09/16 33 34 32 33 57,370,800
2020/09/15 31 33 31 33 48,440,600
2020/09/14 32 33 31 32 16,984,000
2020/09/11 34 34 30 31 38,574,400
2020/09/10 35 35 34 34 33,750,400
2020/09/09 35 35 34 34 41,703,800
2020/09/08 36 36 35 35 30,220,400
2020/09/07 36 36 35 36 51,474,200
2020/09/04 36 37 35 37 53,227,700
2020/09/03 37 37 36 36 49,798,900
2020/09/02 37 37 35 36 43,548,200
2020/09/01 37 38 36 37 42,018,300
2020/08/31 37 38 36 37 33,658,100
2020/08/28 37 38 36 37 28,660,200
2020/08/27 36 38 34 37 39,334,100
2020/08/26 36 36 35 35 42,961,800
2020/08/25 37 38 34 35 49,258,600
2020/08/24 38 39 36 36 37,019,600
2020/08/21 37 38 36 37 36,786,800
2020/08/20 36 37 35 36 37,628,600
2020/08/19 38 38 35 36 42,493,200
2020/08/18 38 42 37 37 66,462,400
2020/08/17 35 38 34 37 56,829,900
2020/08/14 33 35 32 35 64,058,900
2020/08/13 35 35 32 33 64,975,000
2020/08/12 35 36 32 34 55,082,300
2020/08/11 36 42 34 34 141,396,900
2020/08/07 28 29 28 28 53,707,600
2020/08/06 29 29 28 28 45,505,600
2020/08/05 28 29 28 28 33,686,300
2020/08/04 28 28 27 28 37,815,600
2020/08/03 28 28 27 28 41,823,200
2020/07/31 28 28 27 27 38,050,200
2020/07/30 29 29 28 29 51,431,700
2020/07/29 28 29 28 28 34,629,900
2020/07/28 29 29 28 29 44,692,600
2020/07/27 29 29 28 29 40,512,700
2020/07/22 28 29 28 28 37,800,200
2020/07/21 29 29 28 29 38,200,100
2020/07/20 28 29 28 28 33,218,500
2020/07/17 29 29 28 29 34,541,400
2020/07/16 29 29 28 29 37,953,800
2020/07/15 28 29 28 29 47,787,100
2020/07/14 28 29 28 28 32,099,000
2020/07/13 30 31 28 28 39,338,400
2020/07/10 30 31 30 30 47,907,100
2020/07/09 30 31 29 30 37,348,100
2020/07/08 29 30 28 30 34,938,200
2020/07/07 29 29 28 28 33,097,900
2020/07/06 29 29 28 28 38,894,200
2020/07/03 29 29 28 29 35,742,000
2020/07/02 30 30 29 29 27,412,800
2020/07/01 30 31 29 30 37,238,500
2020/06/30 30 30 29 29 41,672,700
2020/06/29 29 30 29 29 27,297,900
2020/06/26 30 30 29 29 36,145,200
2020/06/25 30 31 29 29 47,851,600
2020/06/24 30 31 29 31 30,427,000
2020/06/23 30 30 29 30 49,161,100
2020/06/22 30 30 29 29 43,416,500
2020/06/19 30 30 29 29 33,655,300
2020/06/18 30 30 29 30 54,328,900
2020/06/17 30 30 29 29 67,142,200
2020/06/16 29 30 28 29 52,497,800
2020/06/15 31 31 29 29 49,134,400
2020/06/12 30 31 28 30 32,526,600
2020/06/11 34 36 31 31 36,793,100
2020/06/10 29 33 28 31 54,216,000
2020/06/09 29 29 28 29 59,501,900
2020/06/08 28 29 28 28 78,175,000
2020/06/05 28 29 28 28 76,323,100
2020/06/04 29 29 28 29 81,274,000
2020/06/03 29 29 27 29 66,730,000
2020/06/02 29 29 28 28 76,482,200
2020/06/01 28 29 28 29 74,845,000
2020/05/29 28 29 28 28 47,563,900
2020/05/28 29 30 28 28 47,414,200
2020/05/27 30 30 28 29 34,692,900
2020/05/26 36 40 27 29 53,705,500
2020/05/25 26 26 25 26 76,776,700
2020/05/22 25 26 25 25 70,930,300
2020/05/21 26 27 24 25 71,560,300
2020/05/20 26 26 25 26 54,442,500
2020/05/19 26 26 25 26 53,128,700
2020/05/18 25 26 25 26 58,950,600
2020/05/15 25 26 25 25 53,615,000
2020/05/14 25 26 24 25 55,671,900
2020/05/13 25 26 24 25 49,548,700
2020/05/12 25 26 24 25 60,247,500
2020/05/11 25 26 24 24 72,933,300
2020/05/08 23 25 23 24 69,656,700
2020/05/07 22 23 22 23 66,148,500
2020/05/01 21 22 21 22 65,999,000
2020/04/30 22 22 21 22 65,040,500
2020/04/28 22 22 21 21 52,534,700
2020/04/27 22 23 22 22 47,024,600
2020/04/24 21 22 21 22 52,664,900
2020/04/23 20 22 20 21 49,668,600
2020/04/22 21 21 20 20 55,544,800
2020/04/21 21 22 20 20 52,921,000
2020/04/20 21 22 21 21 56,808,900
2020/04/17 20 22 20 21 36,062,300
2020/04/16 20 20 19 19 22,696,300
2020/04/15 19 20 19 20 10,793,500
2020/04/14 20 20 19 20 32,807,100
2020/04/13 19 20 19 19 33,814,800
2020/04/10 19 19 18 19 33,592,200
2020/04/09 19 20 19 19 16,514,800
2020/04/08 19 20 18 19 11,387,600
2020/04/07 19 19 18 19 10,952,000
2020/04/06 18 19 18 19 15,482,200
2020/04/03 18 18 17 18 15,034,700
2020/04/02 18 18 17 18 901,800
2020/04/01 18 19 17 17 8,698,200
2020/03/31 19 19 18 19 872,100
2020/03/30 18 19 18 18 1,034,600
2020/03/27 19 20 19 20 2,051,400
2020/03/26 20 20 18 19 1,647,500
2020/03/25 20 20 19 20 6,641,300
2020/03/24 19 20 19 20 7,639,900
2020/03/23 19 20 19 19 4,315,700
2020/03/19 19 20 18 20 6,940,000
2020/03/18 19 20 18 18 5,809,500
2020/03/17 17 19 17 18 6,201,900
2020/03/16 18 19 17 17 1,297,800
2020/03/13 18 19 16 18 3,487,100
2020/03/12 20 21 19 19 9,546,800
2020/03/11 21 22 20 21 11,975,200
2020/03/10 20 21 19 21 2,856,800
2020/03/09 22 23 20 20 9,604,700
2020/03/06 23 23 22 23 22,682,100
2020/03/05 23 24 22 22 18,937,400
2020/03/04 23 23 22 23 5,302,400
2020/03/03 23 24 22 23 8,002,700
2020/03/02 22 24 22 24 2,209,300
2020/02/28 24 24 22 22 8,033,900
2020/02/27 26 27 24 25 12,480,000
2020/02/26 26 27 26 26 5,855,900
2020/02/25 27 27 26 26 6,428,700
2020/02/21 27 28 27 27 11,100,800
2020/02/20 27 28 27 27 15,654,300
2020/02/19 26 27 26 27 12,703,900
2020/02/18 27 27 26 26 12,053,900
2020/02/17 27 27 26 26 19,740,800
2020/02/14 27 27 26 27 21,710,500
2020/02/13 27 28 27 27 17,160,300
2020/02/12 28 28 27 27 18,392,300
2020/02/10 27 28 27 27 16,595,200
2020/02/07 27 28 26 27 27,775,100
2020/02/06 27 28 27 27 24,786,700
2020/02/05 27 28 27 27 24,831,600
2020/02/04 27 28 27 27 15,446,400
2020/02/03 27 28 27 27 23,702,200
2020/01/31 27 28 27 27 19,064,700
2020/01/30 28 28 27 27 17,510,100
2020/01/29 28 28 27 28 21,700,900
2020/01/28 28 28 27 27 18,657,400
2020/01/27 28 28 27 27 20,785,200
2020/01/24 28 28 27 28 22,717,400
2020/01/23 28 28 27 28 26,898,900
2020/01/22 27 28 27 28 22,246,100
2020/01/21 27 28 27 27 27,401,100
2020/01/20 28 28 27 28 24,632,900
2020/01/17 27 28 27 28 27,488,700
2020/01/16 28 28 27 27 25,241,900
2020/01/15 28 28 27 27 25,971,300
2020/01/14 28 28 27 28 21,318,200
2020/01/10 28 28 27 28 30,183,700
2020/01/09 28 28 27 28 24,639,800
2020/01/08 27 28 27 27 24,295,600
2020/01/07 27 28 27 27 15,497,500
2020/01/06 28 28 27 27 18,514,400

このページの先頭へ