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
2023/12/29 27 27 26 27 96,379,400
2023/12/28 27 27 26 26 84,248,100
2023/12/27 26 27 25 26 197,403,100
2023/12/26 26 27 26 26 247,570,300
2023/12/25 27 27 26 26 294,025,500
2023/12/22 26 27 26 27 273,219,700
2023/12/21 27 27 26 27 265,075,400
2023/12/20 28 28 26 26 247,265,000
2023/12/19 26 27 25 26 212,078,100
2023/12/18 27 27 26 27 229,633,300
2023/12/15 26 27 26 26 193,868,200
2023/12/14 26 27 26 26 166,037,500
2023/12/13 27 27 26 26 149,041,500
2023/12/12 27 27 26 26 166,972,500
2023/12/11 26 27 26 27 193,186,200
2023/12/08 27 27 26 27 224,060,200
2023/12/07 26 27 26 27 240,100,500
2023/12/06 27 27 26 26 223,798,700
2023/12/05 26 27 26 27 211,354,900
2023/12/04 26 27 26 27 232,627,000
2023/12/01 27 27 26 26 217,914,700
2023/11/30 26 27 26 26 185,531,800
2023/11/29 27 28 26 27 174,054,200
2023/11/28 26 27 26 27 141,657,400
2023/11/27 27 27 26 27 137,848,300
2023/11/24 27 27 26 26 122,560,800
2023/11/22 28 28 27 27 134,794,700
2023/11/21 27 28 26 27 127,880,200
2023/11/20 27 28 26 27 128,311,800
2023/11/17 28 28 27 27 136,501,500
2023/11/16 28 29 28 28 160,091,400
2023/11/15 29 29 28 28 124,271,800
2023/11/14 29 29 28 28 138,210,600
2023/11/13 28 29 28 28 129,890,300
2023/11/10 28 29 28 29 137,662,000
2023/11/09 29 30 28 29 137,688,600
2023/11/08 29 30 29 29 155,338,900
2023/11/07 30 30 29 30 173,696,800
2023/11/06 30 30 29 30 171,733,300
2023/11/02 29 30 29 29 192,318,800
2023/11/01 29 30 28 29 168,307,400
2023/10/31 28 29 28 29 137,188,700
2023/10/30 28 29 28 28 147,763,400
2023/10/27 29 30 28 29 135,004,600
2023/10/26 28 29 28 29 145,718,900
2023/10/25 28 29 28 29 141,704,400
2023/10/24 28 29 27 28 139,214,100
2023/10/23 28 29 27 28 179,359,200
2023/10/20 28 28 27 28 146,861,700
2023/10/19 28 28 27 28 154,528,600
2023/10/18 28 29 27 28 183,471,100
2023/10/17 28 29 28 28 162,448,900
2023/10/16 28 29 28 28 185,299,600
2023/10/13 29 29 28 28 173,689,500
2023/10/12 28 29 27 29 182,132,800
2023/10/11 28 29 28 28 200,585,900
2023/10/10 29 29 28 28 180,317,500
2023/10/06 28 29 27 28 182,741,300
2023/10/05 28 29 27 28 178,765,900
2023/10/04 28 28 27 28 151,280,900
2023/10/03 28 29 28 28 152,168,500
2023/10/02 28 29 28 28 159,781,000
2023/09/29 29 29 28 28 145,194,500
2023/09/28 28 29 28 28 119,525,300
2023/09/27 29 29 28 29 95,766,700
2023/09/26 29 29 28 29 142,275,000
2023/09/25 28 29 28 29 154,512,100
2023/09/22 28 28 27 27 132,563,900
2023/09/21 29 30 28 28 145,958,400
2023/09/20 29 30 29 29 146,797,500
2023/09/19 30 31 29 29 113,191,400
2023/09/15 29 30 29 30 136,502,800
2023/09/14 29 29 28 29 137,941,500
2023/09/13 29 29 28 29 145,558,700
2023/09/12 29 30 28 28 124,012,700
2023/09/11 29 29 28 29 144,704,300
2023/09/08 29 30 28 29 128,481,600
2023/09/07 29 29 28 29 146,473,900
2023/09/06 28 29 28 29 153,980,900
2023/09/05 28 29 28 28 168,314,100
2023/09/04 28 28 27 28 152,588,100
2023/09/01 28 29 28 28 138,377,300
2023/08/31 29 29 28 28 126,695,300
2023/08/30 29 29 28 28 103,668,500
2023/08/29 28 29 28 28 88,170,700
2023/08/28 28 29 27 28 96,053,400
2023/08/25 28 29 28 29 95,243,300
2023/08/24 26 28 26 28 109,479,100
2023/08/23 27 27 26 27 113,740,200
2023/08/22 27 27 26 27 83,191,300
2023/08/21 27 27 26 27 94,755,400
2023/08/18 27 27 26 27 105,738,300
2023/08/17 26 27 26 27 104,338,500
2023/08/16 26 27 26 27 96,333,700
2023/08/15 26 27 26 27 105,618,700
2023/08/14 26 27 26 26 100,185,300
2023/08/10 26 27 26 26 99,246,100
2023/08/09 26 27 26 27 114,489,100
2023/08/08 26 27 26 27 126,438,700
2023/08/07 26 27 26 27 130,931,300
2023/08/04 27 27 26 26 125,159,100
2023/08/03 27 27 26 27 155,187,800
2023/08/02 27 28 27 28 151,814,900
2023/08/01 27 28 27 27 129,887,900
2023/07/31 28 29 27 28 132,741,000
2023/07/28 28 29 27 28 107,474,300
2023/07/27 28 29 27 29 113,309,500
2023/07/26 29 29 27 28 111,796,500
2023/07/25 28 29 28 29 119,189,800
2023/07/24 28 28 27 28 143,540,700
2023/07/21 27 28 26 27 128,537,100
2023/07/20 27 27 26 27 150,776,000
2023/07/19 27 27 26 27 132,588,400
2023/07/18 26 27 26 27 116,054,100
2023/07/14 26 27 26 26 116,144,600
2023/07/13 27 27 26 27 144,404,300
2023/07/12 26 27 26 27 142,186,800
2023/07/11 27 27 26 26 145,203,100
2023/07/10 27 27 26 27 141,900,800
2023/07/07 27 28 26 26 157,560,100
2023/07/06 27 28 27 27 140,507,700
2023/07/05 27 28 27 27 123,803,000
2023/07/04 28 28 27 27 130,340,700
2023/07/03 28 29 27 28 144,132,700
2023/06/30 27 28 27 27 107,651,600
2023/06/29 28 28 27 28 79,134,000
2023/06/28 28 29 27 28 75,404,400
2023/06/27 28 28 27 27 87,322,200
2023/06/26 29 29 28 29 105,785,200
2023/06/23 29 29 28 29 108,589,100
2023/06/22 30 30 29 29 104,260,800
2023/06/21 30 30 29 30 100,805,800
2023/06/20 30 30 29 30 102,633,000
2023/06/19 30 30 29 29 95,536,400
2023/06/16 30 31 29 29 103,777,800
2023/06/15 32 32 30 30 107,334,300
2023/06/14 30 32 30 31 111,287,300
2023/06/13 29 31 29 30 102,008,900
2023/06/12 30 33 29 31 114,315,000
2023/06/09 30 30 29 30 97,426,300
2023/06/08 30 30 29 29 119,982,500
2023/06/07 31 31 30 30 100,716,500
2023/06/06 30 31 29 31 100,975,300
2023/06/05 31 32 29 30 92,137,100
2023/06/02 30 34 29 31 114,380,900
2023/06/01 29 30 28 29 76,903,200
2023/05/31 29 29 28 29 71,512,500
2023/05/30 29 29 28 28 75,809,400
2023/05/29 29 29 28 29 49,925,100
2023/05/26 28 29 28 29 41,184,300
2023/05/25 29 29 28 29 31,896,500
2023/05/24 29 29 28 29 39,535,300
2023/05/23 29 29 28 28 44,927,900
2023/05/22 28 29 28 28 45,347,600
2023/05/19 29 29 28 29 49,871,500
2023/05/18 28 29 27 29 61,977,700
2023/05/17 28 28 27 28 51,499,800
2023/05/16 28 28 27 27 70,051,200
2023/05/15 27 28 26 27 111,216,700
2023/05/12 27 28 26 27 122,610,300
2023/05/11 26 28 26 27 118,718,000
2023/05/10 27 27 26 26 125,755,400
2023/05/09 26 27 26 27 146,409,000
2023/05/08 26 27 25 27 131,372,400
2023/05/02 25 26 25 26 126,101,000
2023/05/01 26 26 25 25 121,382,100
2023/04/28 25 26 25 26 137,590,100
2023/04/27 25 26 25 26 132,191,600
2023/04/26 25 26 25 26 147,355,900
2023/04/25 25 26 25 25 126,730,700
2023/04/24 26 26 25 26 127,396,600
2023/04/21 26 26 25 26 104,878,300
2023/04/20 25 26 25 26 93,504,700
2023/04/19 26 26 25 25 71,709,400
2023/04/18 25 26 25 25 73,364,100
2023/04/17 26 26 25 25 63,622,900
2023/04/14 26 26 25 25 68,564,300
2023/04/13 26 26 25 26 66,133,500
2023/04/12 26 26 25 26 85,239,400
2023/04/11 25 26 25 25 80,456,600
2023/04/10 26 26 25 26 94,652,400
2023/04/07 25 26 25 25 78,387,200
2023/04/06 26 26 25 25 80,785,200
2023/04/05 26 26 25 25 69,377,600
2023/04/04 26 27 25 26 66,023,800
2023/04/03 26 26 25 25 51,578,500
2023/03/31 26 26 25 26 41,123,800
2023/03/30 26 26 25 25 25,881,300
2023/03/29 26 26 25 26 14,837,300
2023/03/28 26 26 25 26 26,648,100
2023/03/27 26 26 25 25 31,988,200
2023/03/24 26 26 25 26 35,756,800
2023/03/23 26 26 25 25 35,620,000
2023/03/22 26 26 25 26 30,633,500
2023/03/20 26 26 25 26 30,150,600
2023/03/17 25 26 25 26 34,362,500
2023/03/16 26 26 25 26 40,473,600
2023/03/15 25 26 25 26 41,321,700
2023/03/14 26 26 25 25 34,433,800
2023/03/13 25 26 25 26 41,618,200
2023/03/10 26 26 25 25 38,613,200
2023/03/09 25 26 25 26 40,632,700
2023/03/08 26 26 25 25 44,853,600
2023/03/07 25 26 25 26 44,658,400
2023/03/06 26 26 25 25 45,268,400
2023/03/03 25 26 25 25 34,732,700
2023/03/02 25 26 25 26 35,247,000
2023/03/01 26 26 25 26 33,586,900
2023/02/28 26 26 25 25 30,008,200
2023/02/27 25 26 25 25 32,705,100
2023/02/24 26 26 25 25 25,408,600
2023/02/22 26 26 25 25 28,245,500
2023/02/21 27 27 26 26 29,267,200
2023/02/20 26 27 26 26 31,441,400
2023/02/17 27 27 26 27 34,536,800
2023/02/16 26 27 25 26 57,669,900
2023/02/15 26 26 25 26 55,071,800
2023/02/14 25 26 25 25 54,777,700
2023/02/13 25 26 25 26 49,580,000
2023/02/10 26 26 25 26 53,939,500
2023/02/09 26 26 25 26 45,584,200
2023/02/08 25 27 25 27 57,952,700
2023/02/07 26 26 25 25 52,526,000
2023/02/06 25 26 25 26 60,007,700
2023/02/03 26 26 25 26 54,549,800
2023/02/02 26 26 25 25 71,958,500
2023/02/01 26 26 25 25 52,929,500
2023/01/31 26 26 25 26 72,489,100
2023/01/30 26 26 25 26 52,134,300
2023/01/27 26 26 25 25 67,307,500
2023/01/26 26 26 25 25 68,514,300
2023/01/25 25 26 25 26 82,523,600
2023/01/24 26 27 25 26 63,301,800
2023/01/23 26 27 26 26 71,517,800
2023/01/20 27 27 26 26 72,569,500
2023/01/19 27 27 26 26 46,516,200
2023/01/18 27 27 26 27 62,067,800
2023/01/17 27 27 26 26 69,832,400
2023/01/16 27 28 27 27 56,465,000
2023/01/13 27 28 27 27 81,692,500
2023/01/12 28 28 27 27 82,763,500
2023/01/11 29 29 27 28 93,318,900
2023/01/10 29 30 29 29 75,065,900
2023/01/06 28 30 28 29 68,994,000
2023/01/05 29 29 28 29 71,645,000
2023/01/04 28 31 28 28 74,350,000

このページの先頭へ