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 |
|---|---|---|---|---|---|
| 2024/05/16 | 26 | 27 | 26 | 26 | 144,005,800 |
| 2024/05/15 | 26 | 27 | 26 | 27 | 150,815,000 |
| 2024/05/14 | 27 | 27 | 26 | 26 | 177,029,600 |
| 2024/05/13 | 27 | 27 | 26 | 27 | 192,103,000 |
| 2024/05/10 | 27 | 27 | 26 | 26 | 189,144,200 |
| 2024/05/09 | 26 | 27 | 26 | 27 | 198,878,400 |
| 2024/05/08 | 27 | 27 | 26 | 26 | 192,405,000 |
| 2024/05/07 | 27 | 27 | 26 | 26 | 185,073,800 |
| 2024/05/02 | 27 | 27 | 26 | 26 | 177,168,800 |
| 2024/05/01 | 27 | 27 | 26 | 26 | 148,431,200 |
| 2024/04/30 | 26 | 27 | 26 | 26 | 175,845,300 |
| 2024/04/26 | 27 | 27 | 26 | 27 | 163,179,800 |
| 2024/04/25 | 27 | 27 | 26 | 26 | 151,449,000 |
| 2024/04/24 | 26 | 27 | 26 | 26 | 199,766,300 |
| 2024/04/23 | 27 | 28 | 26 | 27 | 194,399,200 |
| 2024/04/22 | 26 | 27 | 26 | 27 | 170,054,900 |
| 2024/04/19 | 27 | 27 | 26 | 26 | 179,410,100 |
| 2024/04/18 | 27 | 27 | 26 | 26 | 216,775,600 |
| 2024/04/17 | 27 | 27 | 26 | 26 | 211,422,600 |
| 2024/04/16 | 27 | 28 | 26 | 27 | 200,753,400 |
| 2024/04/15 | 27 | 27 | 26 | 27 | 210,627,500 |
| 2024/04/12 | 27 | 27 | 26 | 27 | 219,282,800 |
| 2024/04/11 | 27 | 27 | 26 | 27 | 212,911,100 |
| 2024/04/10 | 26 | 27 | 26 | 27 | 213,497,400 |
| 2024/04/09 | 26 | 27 | 26 | 27 | 209,728,800 |
| 2024/04/08 | 26 | 27 | 26 | 26 | 194,586,600 |
| 2024/04/05 | 26 | 27 | 26 | 27 | 160,949,400 |
| 2024/04/04 | 27 | 27 | 26 | 27 | 195,459,600 |
| 2024/04/03 | 27 | 27 | 26 | 26 | 159,834,900 |
| 2024/04/02 | 26 | 27 | 26 | 27 | 166,145,700 |
| 2024/04/01 | 28 | 28 | 26 | 26 | 135,256,000 |
| 2024/03/29 | 27 | 28 | 27 | 27 | 115,076,800 |
| 2024/03/28 | 27 | 28 | 26 | 26 | 91,490,100 |
| 2024/03/27 | 28 | 28 | 27 | 27 | 106,408,500 |
| 2024/03/26 | 28 | 28 | 27 | 28 | 122,414,800 |
| 2024/03/25 | 28 | 28 | 27 | 27 | 132,374,700 |
| 2024/03/22 | 28 | 28 | 27 | 27 | 144,639,000 |
| 2024/03/21 | 29 | 29 | 28 | 28 | 147,806,200 |
| 2024/03/19 | 29 | 29 | 27 | 28 | 148,926,400 |
| 2024/03/18 | 28 | 29 | 28 | 28 | 140,275,100 |
| 2024/03/15 | 28 | 29 | 28 | 28 | 147,076,000 |
| 2024/03/14 | 28 | 29 | 27 | 28 | 151,879,500 |
| 2024/03/13 | 28 | 29 | 27 | 28 | 151,006,900 |
| 2024/03/12 | 28 | 29 | 27 | 28 | 137,773,700 |
| 2024/03/11 | 28 | 29 | 28 | 28 | 123,415,100 |
| 2024/03/08 | 28 | 29 | 28 | 28 | 127,302,700 |
| 2024/03/07 | 28 | 29 | 27 | 28 | 137,436,200 |
| 2024/03/06 | 28 | 28 | 27 | 28 | 161,988,300 |
| 2024/03/05 | 27 | 27 | 26 | 27 | 142,632,100 |
| 2024/03/04 | 28 | 28 | 26 | 27 | 121,847,600 |
| 2024/03/01 | 26 | 28 | 26 | 27 | 121,563,000 |
| 2024/02/29 | 27 | 27 | 26 | 27 | 119,487,100 |
| 2024/02/28 | 27 | 27 | 26 | 27 | 90,809,200 |
| 2024/02/27 | 27 | 27 | 26 | 27 | 70,515,200 |
| 2024/02/26 | 26 | 27 | 26 | 27 | 107,371,800 |
| 2024/02/22 | 27 | 27 | 26 | 27 | 110,935,100 |
| 2024/02/21 | 26 | 27 | 26 | 26 | 125,953,900 |
| 2024/02/20 | 26 | 27 | 26 | 27 | 130,999,700 |
| 2024/02/19 | 26 | 27 | 26 | 27 | 126,294,700 |
| 2024/02/16 | 27 | 27 | 26 | 26 | 114,557,200 |
| 2024/02/15 | 27 | 27 | 26 | 27 | 122,038,500 |
| 2024/02/14 | 27 | 27 | 26 | 27 | 109,990,900 |
| 2024/02/13 | 26 | 27 | 26 | 27 | 141,421,000 |
| 2024/02/09 | 26 | 26 | 25 | 25 | 178,501,700 |
| 2024/02/08 | 26 | 26 | 25 | 26 | 165,292,000 |
| 2024/02/07 | 26 | 26 | 25 | 26 | 170,677,500 |
| 2024/02/06 | 26 | 26 | 25 | 26 | 162,948,600 |
| 2024/02/05 | 25 | 26 | 25 | 26 | 172,546,200 |
| 2024/02/02 | 26 | 26 | 25 | 25 | 153,570,700 |
| 2024/02/01 | 26 | 27 | 26 | 26 | 153,825,100 |
| 2024/01/31 | 26 | 27 | 26 | 26 | 146,523,800 |
| 2024/01/30 | 27 | 27 | 26 | 26 | 148,166,300 |
| 2024/01/29 | 26 | 27 | 26 | 26 | 150,659,600 |
| 2024/01/26 | 26 | 27 | 26 | 26 | 143,992,600 |
| 2024/01/25 | 27 | 27 | 26 | 26 | 165,739,300 |
| 2024/01/24 | 26 | 27 | 26 | 26 | 145,125,400 |
| 2024/01/23 | 26 | 27 | 25 | 26 | 165,314,900 |
| 2024/01/22 | 25 | 26 | 25 | 26 | 159,913,200 |
| 2024/01/19 | 26 | 26 | 25 | 26 | 148,495,500 |
| 2024/01/18 | 26 | 26 | 25 | 26 | 157,470,800 |
| 2024/01/17 | 25 | 26 | 25 | 26 | 123,297,400 |
| 2024/01/16 | 26 | 26 | 25 | 26 | 152,602,200 |
| 2024/01/15 | 26 | 27 | 26 | 26 | 133,431,900 |
| 2024/01/12 | 26 | 27 | 26 | 26 | 145,804,000 |
| 2024/01/11 | 27 | 27 | 25 | 26 | 137,803,800 |
| 2024/01/10 | 26 | 27 | 26 | 27 | 163,245,400 |
| 2024/01/09 | 27 | 27 | 26 | 27 | 154,102,200 |
| 2024/01/05 | 27 | 27 | 26 | 27 | 160,172,600 |
| 2024/01/04 | 27 | 27 | 26 | 27 | 107,763,200 |