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
2022/12/30 27 28 27 28 65,162,200
2022/12/29 28 28 27 27 41,924,600
2022/12/28 28 28 27 28 85,553,900
2022/12/27 27 27 26 27 113,651,400
2022/12/26 27 27 26 27 135,835,100
2022/12/23 27 27 26 26 159,881,500
2022/12/22 27 27 26 27 154,310,900
2022/12/21 27 27 26 27 149,269,200
2022/12/20 26 27 26 27 157,917,000
2022/12/19 27 27 26 26 168,714,800
2022/12/16 27 27 26 26 202,446,400
2022/12/15 26 27 26 27 155,610,700
2022/12/14 27 28 26 26 157,078,100
2022/12/13 26 27 26 26 115,492,100
2022/12/12 27 27 26 26 159,488,800
2022/12/09 26 27 26 26 106,944,100
2022/12/08 26 27 26 27 140,419,400
2022/12/07 26 27 26 27 118,356,100
2022/12/06 27 27 26 27 121,740,400
2022/12/05 26 27 26 27 114,566,300
2022/12/02 26 27 26 26 113,354,900
2022/12/01 28 28 26 27 133,020,800
2022/11/30 27 28 27 27 157,230,500
2022/11/29 28 28 27 27 135,011,700
2022/11/28 27 28 26 27 154,937,500
2022/11/25 26 27 26 27 154,805,200
2022/11/24 27 27 26 27 166,409,200
2022/11/22 26 27 26 27 146,261,100
2022/11/21 26 27 26 26 142,295,600
2022/11/18 26 26 25 25 130,951,500
2022/11/17 27 27 25 26 137,425,900
2022/11/16 26 26 25 26 129,943,300
2022/11/15 26 26 25 26 132,534,400
2022/11/14 26 26 25 25 112,794,300
2022/11/11 26 27 25 26 110,408,000
2022/11/10 25 27 25 26 99,827,100
2022/11/09 26 26 25 26 116,015,200
2022/11/08 26 26 25 25 113,411,900
2022/11/07 26 27 25 25 115,274,400
2022/11/04 26 26 25 26 112,541,100
2022/11/02 26 26 25 26 118,651,000
2022/11/01 26 27 25 26 100,296,900
2022/10/31 26 27 26 26 100,529,300
2022/10/28 26 27 26 27 89,578,400
2022/10/27 27 27 26 26 100,296,200
2022/10/26 26 27 26 26 104,021,700
2022/10/25 27 27 26 27 112,423,500
2022/10/24 27 28 27 27 91,097,000
2022/10/21 27 28 27 27 102,927,000
2022/10/20 28 28 27 27 85,282,000
2022/10/19 28 28 27 27 94,487,900
2022/10/18 27 28 27 27 87,390,400
2022/10/17 28 28 27 27 78,605,200
2022/10/14 27 28 27 27 90,445,200
2022/10/13 28 29 27 28 83,650,800
2022/10/12 27 28 27 28 93,466,800
2022/10/11 29 29 27 27 89,217,500
2022/10/07 28 28 27 28 89,001,300
2022/10/06 28 28 27 28 86,937,500
2022/10/05 27 28 27 27 71,026,400
2022/10/04 28 28 27 28 61,503,300
2022/10/03 27 28 27 27 54,532,600
2022/09/30 28 28 27 28 40,132,900
2022/09/29 28 28 27 27 21,917,800
2022/09/28 28 29 27 27 17,936,800
2022/09/27 28 29 28 29 23,302,200
2022/09/26 28 29 28 28 32,229,700
2022/09/22 29 29 28 28 27,231,100
2022/09/21 29 29 28 28 39,468,400
2022/09/20 29 29 28 28 31,721,400
2022/09/16 28 29 28 29 45,649,500
2022/09/15 28 28 27 28 35,461,200
2022/09/14 27 28 27 28 33,939,700
2022/09/13 28 28 27 27 58,517,900
2022/09/12 28 28 27 28 44,259,500
2022/09/09 27 28 27 28 42,834,300
2022/09/08 28 28 27 28 47,259,400
2022/09/07 27 28 27 28 57,376,600
2022/09/06 27 28 27 28 71,845,400
2022/09/05 27 28 27 27 66,853,200
2022/09/02 28 28 27 28 49,136,800
2022/09/01 27 28 27 28 53,916,700
2022/08/31 28 28 27 28 56,623,600
2022/08/30 28 28 27 27 38,672,900
2022/08/29 27 28 27 27 30,999,000
2022/08/26 27 28 27 28 62,059,900
2022/08/25 27 28 27 28 52,958,300
2022/08/24 28 28 27 28 47,309,900
2022/08/23 27 28 27 27 81,709,400
2022/08/22 26 27 26 27 52,900,900
2022/08/19 27 27 26 27 43,902,400
2022/08/18 26 27 26 27 43,805,100
2022/08/17 27 27 26 27 39,940,700
2022/08/16 27 27 26 27 59,665,600
2022/08/15 27 27 26 26 44,981,700
2022/08/12 26 27 26 26 33,992,200
2022/08/10 26 27 26 26 40,630,700
2022/08/09 27 27 26 26 36,453,600
2022/08/08 26 27 25 26 42,094,300
2022/08/05 26 26 25 26 58,662,200
2022/08/04 26 26 25 26 49,839,000
2022/08/03 26 27 25 26 66,087,400
2022/08/02 26 26 25 26 64,792,000
2022/08/01 26 27 25 26 56,114,800
2022/07/29 26 27 25 25 59,383,200
2022/07/28 26 27 26 26 47,075,300
2022/07/27 26 27 26 26 52,787,400
2022/07/26 26 27 26 26 62,979,100
2022/07/25 26 27 26 26 60,476,200
2022/07/22 26 27 26 26 68,616,600
2022/07/21 26 27 26 27 56,741,900
2022/07/20 26 27 26 26 36,372,600
2022/07/19 26 27 26 26 79,393,600
2022/07/15 26 27 26 26 75,507,000
2022/07/14 27 27 26 27 73,624,000
2022/07/13 26 27 26 27 65,548,600
2022/07/12 26 27 26 26 56,749,500
2022/07/11 26 27 26 27 50,906,100
2022/07/08 26 27 26 27 53,607,600
2022/07/07 26 27 26 26 57,445,800
2022/07/06 26 27 26 26 62,809,200
2022/07/05 26 27 26 27 55,273,700
2022/07/04 26 27 26 26 58,338,400
2022/07/01 26 27 26 27 42,018,100
2022/06/30 26 27 26 27 33,809,400
2022/06/29 26 26 25 26 42,206,300
2022/06/28 25 26 25 26 41,779,400
2022/06/27 26 26 25 26 48,582,000
2022/06/24 26 26 25 25 48,024,200
2022/06/23 26 26 25 26 36,652,900
2022/06/22 26 26 25 25 50,173,200
2022/06/21 26 26 25 26 55,123,000
2022/06/20 26 26 25 26 44,754,800
2022/06/17 26 26 25 25 46,818,500
2022/06/16 25 26 25 26 49,585,500
2022/06/15 26 26 25 26 57,630,200
2022/06/14 26 27 25 26 65,972,200
2022/06/13 26 27 26 26 57,919,000
2022/06/10 27 27 26 26 69,524,900
2022/06/09 26 27 26 27 63,973,000
2022/06/08 26 27 26 26 48,918,200
2022/06/07 27 27 26 26 70,437,400
2022/06/06 26 27 26 27 58,257,300
2022/06/03 26 27 26 26 46,918,400
2022/06/02 26 27 26 26 40,844,600
2022/06/01 26 27 26 26 43,479,800
2022/05/31 27 27 26 26 31,542,800
2022/05/30 26 27 26 26 24,343,000
2022/05/27 26 27 26 26 35,163,300
2022/05/26 26 27 26 27 45,599,000
2022/05/25 27 27 26 26 39,210,600
2022/05/24 27 27 26 27 44,783,400
2022/05/23 26 27 26 27 34,702,500
2022/05/20 27 27 26 26 42,609,800
2022/05/19 27 27 26 27 43,490,600
2022/05/18 27 27 26 27 35,701,200
2022/05/17 28 28 26 26 40,264,300
2022/05/16 28 28 27 27 50,848,900
2022/05/13 28 28 27 27 48,500,500
2022/05/12 28 28 27 27 56,468,700
2022/05/11 28 29 27 27 67,775,200
2022/05/10 28 29 28 28 70,932,300
2022/05/09 29 29 28 29 69,689,500
2022/05/06 30 30 29 29 63,335,900
2022/05/02 30 30 29 29 66,111,000
2022/04/28 30 30 29 29 53,563,100
2022/04/27 29 30 29 30 56,712,600
2022/04/26 29 30 29 30 64,659,200
2022/04/25 29 30 29 29 67,552,100
2022/04/22 29 30 29 29 67,587,000
2022/04/21 28 30 28 30 68,729,500
2022/04/20 30 30 29 29 60,114,100
2022/04/19 30 30 29 29 58,181,100
2022/04/18 30 30 29 29 74,752,400
2022/04/15 29 30 28 29 66,727,200
2022/04/14 29 29 28 29 70,697,900
2022/04/13 28 29 28 29 48,748,700
2022/04/12 29 29 28 29 73,135,900
2022/04/11 28 29 28 28 60,319,400
2022/04/08 28 29 28 29 55,722,200
2022/04/07 28 29 27 29 56,602,800
2022/04/06 28 28 27 28 47,985,900
2022/04/05 27 28 27 28 58,411,200
2022/04/04 27 28 27 28 54,541,100
2022/04/01 28 28 27 28 36,665,200
2022/03/31 28 28 27 28 23,611,900
2022/03/30 27 28 27 28 14,301,500
2022/03/29 27 28 27 27 13,345,800
2022/03/28 27 28 26 27 16,639,000
2022/03/25 27 27 26 27 34,296,000
2022/03/24 27 28 26 27 46,890,700
2022/03/23 27 28 26 27 51,010,500
2022/03/22 27 27 26 27 46,007,500
2022/03/18 26 27 26 27 29,623,200
2022/03/17 27 28 26 27 40,206,700
2022/03/16 27 27 26 27 30,467,300
2022/03/15 27 27 26 27 18,064,000
2022/03/14 27 28 26 27 25,046,700
2022/03/11 27 28 27 28 30,606,200
2022/03/10 27 28 27 28 36,548,500
2022/03/09 28 28 27 27 40,315,100
2022/03/08 27 28 27 27 34,147,600
2022/03/07 28 29 27 28 47,770,500
2022/03/04 27 28 27 28 46,325,200
2022/03/03 28 28 27 28 42,839,100
2022/03/02 29 29 27 28 47,441,200
2022/03/01 28 29 27 28 56,653,500
2022/02/28 28 29 27 28 42,228,800
2022/02/25 28 28 27 28 24,970,600
2022/02/24 28 29 28 28 25,516,200
2022/02/22 28 29 28 29 39,595,300
2022/02/21 29 29 28 28 38,411,900
2022/02/18 28 29 27 29 39,498,400
2022/02/17 29 30 27 28 47,381,200
2022/02/16 31 31 29 29 41,536,900
2022/02/15 29 31 29 31 36,537,400
2022/02/14 28 30 27 30 67,046,700
2022/02/10 27 28 26 27 69,691,800
2022/02/09 27 28 26 27 81,115,700
2022/02/08 26 27 26 27 77,067,200
2022/02/07 26 27 26 27 77,218,700
2022/02/04 26 28 26 27 94,580,700
2022/02/03 26 27 26 27 82,654,100
2022/02/02 27 27 26 27 88,270,400
2022/02/01 26 27 26 26 88,243,700
2022/01/31 26 27 26 26 76,662,700
2022/01/28 27 27 26 26 83,411,100
2022/01/27 27 27 26 26 79,278,900
2022/01/26 27 27 26 27 81,954,900
2022/01/25 27 28 26 28 93,741,100
2022/01/24 27 27 26 27 87,254,200
2022/01/21 27 27 26 27 104,915,500
2022/01/20 27 27 26 27 67,963,400
2022/01/19 27 27 26 27 88,223,600
2022/01/18 26 27 26 27 100,047,400
2022/01/17 27 27 26 27 90,396,700
2022/01/14 26 27 26 26 83,597,900
2022/01/13 26 27 26 26 82,694,900
2022/01/12 26 27 26 27 90,225,000
2022/01/11 26 27 26 26 104,296,400
2022/01/07 26 26 25 26 110,654,800
2022/01/06 26 27 25 26 117,509,000
2022/01/05 26 26 25 26 93,600,500
2022/01/04 25 26 25 26 76,145,200

このページの先頭へ