上組(9364)の株価時系列情報
上組(9364)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,476 | 4,486 | 4,452 | 4,481 | 284,100 |
| 2025/09/02 | 4,472 | 4,475 | 4,424 | 4,475 | 238,700 |
| 2025/09/01 | 4,416 | 4,472 | 4,404 | 4,472 | 317,100 |
| 2025/08/29 | 4,376 | 4,432 | 4,364 | 4,422 | 269,600 |
| 2025/08/28 | 4,379 | 4,446 | 4,365 | 4,439 | 350,600 |
| 2025/08/27 | 4,386 | 4,390 | 4,352 | 4,386 | 236,400 |
| 2025/08/26 | 4,400 | 4,404 | 4,365 | 4,383 | 327,200 |
| 2025/08/25 | 4,415 | 4,427 | 4,376 | 4,376 | 233,500 |
| 2025/08/22 | 4,495 | 4,497 | 4,435 | 4,452 | 179,000 |
| 2025/08/21 | 4,484 | 4,496 | 4,430 | 4,496 | 268,300 |
| 2025/08/20 | 4,429 | 4,549 | 4,424 | 4,509 | 266,000 |
| 2025/08/19 | 4,408 | 4,443 | 4,394 | 4,430 | 214,300 |
| 2025/08/18 | 4,392 | 4,409 | 4,365 | 4,373 | 164,200 |
| 2025/08/15 | 4,432 | 4,458 | 4,392 | 4,412 | 199,200 |
| 2025/08/14 | 4,380 | 4,445 | 4,367 | 4,422 | 212,700 |
| 2025/08/13 | 4,424 | 4,548 | 4,381 | 4,436 | 381,600 |
| 2025/08/12 | 4,450 | 4,472 | 4,335 | 4,371 | 289,800 |
| 2025/08/08 | 4,410 | 4,424 | 4,367 | 4,415 | 236,800 |
| 2025/08/07 | 4,346 | 4,404 | 4,337 | 4,399 | 172,600 |
| 2025/08/06 | 4,297 | 4,367 | 4,297 | 4,347 | 171,600 |
| 2025/08/05 | 4,287 | 4,316 | 4,245 | 4,297 | 197,900 |
| 2025/08/04 | 4,255 | 4,271 | 4,221 | 4,271 | 126,900 |
| 2025/08/01 | 4,230 | 4,296 | 4,215 | 4,277 | 246,600 |
| 2025/07/31 | 4,230 | 4,257 | 4,196 | 4,234 | 385,300 |
| 2025/07/30 | 4,161 | 4,201 | 4,146 | 4,188 | 229,300 |
| 2025/07/29 | 4,128 | 4,189 | 4,122 | 4,184 | 237,100 |
| 2025/07/28 | 4,200 | 4,202 | 4,148 | 4,159 | 144,700 |
| 2025/07/25 | 4,154 | 4,196 | 4,140 | 4,185 | 155,800 |
| 2025/07/24 | 4,120 | 4,178 | 4,117 | 4,151 | 148,000 |
| 2025/07/23 | 4,125 | 4,135 | 4,101 | 4,106 | 201,000 |
| 2025/07/22 | 4,130 | 4,148 | 4,100 | 4,113 | 124,700 |
| 2025/07/18 | 4,194 | 4,194 | 4,141 | 4,162 | 183,300 |
| 2025/07/17 | 4,090 | 4,185 | 4,090 | 4,171 | 257,900 |
| 2025/07/16 | 4,064 | 4,125 | 4,060 | 4,114 | 218,200 |
| 2025/07/15 | 4,070 | 4,080 | 4,043 | 4,054 | 177,500 |
| 2025/07/14 | 4,032 | 4,077 | 4,022 | 4,062 | 184,600 |
| 2025/07/11 | 4,071 | 4,124 | 4,042 | 4,048 | 258,500 |
| 2025/07/10 | 4,121 | 4,125 | 4,081 | 4,085 | 291,400 |
| 2025/07/09 | 4,036 | 4,099 | 4,032 | 4,089 | 261,500 |
| 2025/07/08 | 4,128 | 4,128 | 4,033 | 4,066 | 272,800 |
| 2025/07/07 | 4,039 | 4,061 | 4,026 | 4,061 | 232,800 |
| 2025/07/04 | 4,022 | 4,045 | 4,005 | 4,043 | 218,500 |
| 2025/07/03 | 4,019 | 4,048 | 3,988 | 4,022 | 171,500 |
| 2025/07/02 | 4,020 | 4,070 | 4,020 | 4,048 | 165,100 |
| 2025/07/01 | 3,992 | 4,053 | 3,992 | 4,041 | 215,200 |
| 2025/06/30 | 3,979 | 4,015 | 3,960 | 4,007 | 229,800 |
| 2025/06/27 | 3,942 | 3,964 | 3,931 | 3,945 | 200,900 |
| 2025/06/26 | 3,924 | 3,947 | 3,918 | 3,935 | 347,900 |
| 2025/06/25 | 3,969 | 3,989 | 3,954 | 3,954 | 237,600 |
| 2025/06/24 | 4,018 | 4,048 | 3,986 | 4,004 | 234,400 |
| 2025/06/23 | 4,015 | 4,047 | 4,005 | 4,020 | 157,200 |
| 2025/06/20 | 4,047 | 4,093 | 4,042 | 4,043 | 357,200 |
| 2025/06/19 | 4,015 | 4,066 | 4,010 | 4,053 | 142,800 |
| 2025/06/18 | 4,020 | 4,063 | 4,015 | 4,061 | 97,100 |
| 2025/06/17 | 4,026 | 4,061 | 4,015 | 4,040 | 196,300 |
| 2025/06/16 | 4,044 | 4,075 | 4,029 | 4,052 | 204,700 |
| 2025/06/13 | 4,007 | 4,023 | 3,994 | 4,012 | 275,600 |
| 2025/06/12 | 4,002 | 4,028 | 3,991 | 4,015 | 278,600 |
| 2025/06/11 | 4,022 | 4,038 | 4,010 | 4,026 | 158,200 |
| 2025/06/10 | 4,050 | 4,066 | 4,025 | 4,038 | 231,800 |
| 2025/06/09 | 4,073 | 4,078 | 4,041 | 4,059 | 192,300 |
| 2025/06/06 | 4,060 | 4,068 | 4,039 | 4,065 | 217,600 |
| 2025/06/05 | 4,060 | 4,060 | 3,994 | 4,043 | 374,000 |
| 2025/06/04 | 4,035 | 4,113 | 4,021 | 4,081 | 384,100 |
| 2025/06/03 | 4,085 | 4,131 | 4,071 | 4,085 | 426,900 |
| 2025/06/02 | 4,018 | 4,129 | 4,016 | 4,084 | 595,600 |
| 2025/05/30 | 3,961 | 4,010 | 3,956 | 4,002 | 387,900 |
| 2025/05/29 | 3,935 | 3,994 | 3,935 | 3,990 | 199,000 |
| 2025/05/28 | 3,971 | 3,975 | 3,928 | 3,959 | 268,100 |
| 2025/05/27 | 3,938 | 3,982 | 3,938 | 3,968 | 167,900 |
| 2025/05/26 | 3,943 | 3,963 | 3,922 | 3,948 | 166,300 |
| 2025/05/23 | 3,950 | 3,950 | 3,905 | 3,930 | 348,500 |
| 2025/05/22 | 3,910 | 3,979 | 3,900 | 3,943 | 377,100 |
| 2025/05/21 | 3,925 | 3,932 | 3,885 | 3,912 | 430,100 |
| 2025/05/20 | 3,900 | 3,941 | 3,862 | 3,891 | 319,100 |
| 2025/05/19 | 3,947 | 3,971 | 3,886 | 3,915 | 208,200 |
| 2025/05/16 | 3,866 | 3,914 | 3,825 | 3,887 | 305,900 |
| 2025/05/15 | 3,858 | 3,895 | 3,833 | 3,884 | 269,400 |
| 2025/05/14 | 3,824 | 3,924 | 3,778 | 3,860 | 473,000 |
| 2025/05/13 | 3,655 | 3,984 | 3,650 | 3,892 | 829,300 |
| 2025/05/12 | 3,618 | 3,665 | 3,587 | 3,613 | 222,300 |
| 2025/05/09 | 3,582 | 3,632 | 3,569 | 3,608 | 214,600 |
| 2025/05/08 | 3,554 | 3,585 | 3,530 | 3,569 | 170,900 |
| 2025/05/07 | 3,504 | 3,570 | 3,493 | 3,553 | 296,100 |
| 2025/05/02 | 3,455 | 3,516 | 3,453 | 3,505 | 176,100 |
| 2025/05/01 | 3,493 | 3,493 | 3,458 | 3,491 | 196,700 |
| 2025/04/30 | 3,499 | 3,517 | 3,452 | 3,494 | 380,100 |
| 2025/04/28 | 3,448 | 3,475 | 3,437 | 3,473 | 600,000 |
| 2025/04/25 | 3,456 | 3,480 | 3,434 | 3,456 | 196,100 |
| 2025/04/24 | 3,466 | 3,471 | 3,424 | 3,431 | 139,700 |
| 2025/04/23 | 3,485 | 3,485 | 3,447 | 3,458 | 170,700 |
| 2025/04/22 | 3,418 | 3,454 | 3,398 | 3,432 | 163,100 |
| 2025/04/21 | 3,417 | 3,425 | 3,396 | 3,407 | 129,800 |
| 2025/04/18 | 3,378 | 3,433 | 3,369 | 3,417 | 168,700 |
| 2025/04/17 | 3,403 | 3,404 | 3,378 | 3,378 | 85,500 |
| 2025/04/16 | 3,320 | 3,399 | 3,310 | 3,389 | 195,700 |
| 2025/04/15 | 3,356 | 3,364 | 3,321 | 3,321 | 189,000 |
| 2025/04/14 | 3,375 | 3,404 | 3,358 | 3,375 | 123,500 |
| 2025/04/11 | 3,228 | 3,345 | 3,221 | 3,335 | 306,500 |
| 2025/04/10 | 3,451 | 3,451 | 3,381 | 3,428 | 247,500 |
| 2025/04/09 | 3,340 | 3,351 | 3,291 | 3,327 | 263,100 |
| 2025/04/08 | 3,335 | 3,356 | 3,265 | 3,339 | 313,000 |
| 2025/04/07 | 3,280 | 3,344 | 3,209 | 3,278 | 361,500 |
| 2025/04/04 | 3,429 | 3,475 | 3,415 | 3,463 | 284,200 |
| 2025/04/03 | 3,449 | 3,474 | 3,439 | 3,463 | 334,300 |
| 2025/04/02 | 3,551 | 3,563 | 3,464 | 3,471 | 247,000 |
| 2025/04/01 | 3,555 | 3,555 | 3,485 | 3,538 | 218,200 |
| 2025/03/31 | 3,509 | 3,526 | 3,455 | 3,494 | 299,200 |
| 2025/03/28 | 3,586 | 3,586 | 3,532 | 3,556 | 221,900 |
| 2025/03/27 | 3,602 | 3,635 | 3,589 | 3,635 | 249,900 |
| 2025/03/26 | 3,611 | 3,629 | 3,605 | 3,621 | 280,000 |
| 2025/03/25 | 3,555 | 3,612 | 3,551 | 3,610 | 255,300 |
| 2025/03/24 | 3,539 | 3,560 | 3,516 | 3,560 | 212,300 |
| 2025/03/21 | 3,502 | 3,557 | 3,499 | 3,557 | 541,500 |
| 2025/03/19 | 3,525 | 3,570 | 3,513 | 3,538 | 259,300 |
| 2025/03/18 | 3,460 | 3,500 | 3,456 | 3,496 | 253,000 |
| 2025/03/17 | 3,459 | 3,463 | 3,415 | 3,429 | 182,800 |
| 2025/03/14 | 3,434 | 3,452 | 3,412 | 3,439 | 228,800 |
| 2025/03/13 | 3,433 | 3,435 | 3,403 | 3,424 | 261,600 |
| 2025/03/12 | 3,400 | 3,458 | 3,398 | 3,436 | 340,300 |
| 2025/03/11 | 3,443 | 3,457 | 3,403 | 3,435 | 282,900 |
| 2025/03/10 | 3,456 | 3,467 | 3,428 | 3,452 | 196,000 |
| 2025/03/07 | 3,484 | 3,490 | 3,442 | 3,467 | 246,600 |
| 2025/03/06 | 3,455 | 3,504 | 3,455 | 3,499 | 237,300 |
| 2025/03/05 | 3,480 | 3,517 | 3,463 | 3,485 | 266,600 |
| 2025/03/04 | 3,450 | 3,470 | 3,422 | 3,460 | 241,900 |
| 2025/03/03 | 3,415 | 3,444 | 3,396 | 3,421 | 303,300 |
| 2025/02/28 | 3,375 | 3,408 | 3,322 | 3,399 | 423,500 |
| 2025/02/27 | 3,335 | 3,382 | 3,325 | 3,362 | 287,300 |
| 2025/02/26 | 3,325 | 3,339 | 3,287 | 3,316 | 167,700 |
| 2025/02/25 | 3,291 | 3,344 | 3,280 | 3,325 | 195,500 |
| 2025/02/21 | 3,289 | 3,316 | 3,286 | 3,291 | 144,000 |
| 2025/02/20 | 3,290 | 3,304 | 3,259 | 3,278 | 142,500 |
| 2025/02/19 | 3,329 | 3,344 | 3,292 | 3,292 | 136,000 |
| 2025/02/18 | 3,350 | 3,350 | 3,305 | 3,305 | 162,400 |
| 2025/02/17 | 3,300 | 3,342 | 3,277 | 3,304 | 192,500 |
| 2025/02/14 | 3,330 | 3,411 | 3,330 | 3,346 | 306,500 |
| 2025/02/13 | 3,354 | 3,379 | 3,337 | 3,359 | 179,100 |
| 2025/02/12 | 3,351 | 3,351 | 3,315 | 3,326 | 155,700 |
| 2025/02/10 | 3,328 | 3,328 | 3,299 | 3,319 | 158,800 |
| 2025/02/07 | 3,334 | 3,334 | 3,306 | 3,328 | 146,200 |
| 2025/02/06 | 3,336 | 3,369 | 3,305 | 3,325 | 169,900 |
| 2025/02/05 | 3,313 | 3,350 | 3,305 | 3,331 | 197,800 |
| 2025/02/04 | 3,371 | 3,371 | 3,302 | 3,313 | 204,900 |
| 2025/02/03 | 3,367 | 3,367 | 3,308 | 3,340 | 301,700 |
| 2025/01/31 | 3,405 | 3,405 | 3,367 | 3,384 | 288,300 |
| 2025/01/30 | 3,389 | 3,436 | 3,386 | 3,430 | 260,800 |
| 2025/01/29 | 3,404 | 3,404 | 3,382 | 3,389 | 157,300 |
| 2025/01/28 | 3,390 | 3,424 | 3,384 | 3,404 | 223,900 |
| 2025/01/27 | 3,372 | 3,407 | 3,369 | 3,397 | 123,400 |
| 2025/01/24 | 3,365 | 3,372 | 3,344 | 3,351 | 237,600 |
| 2025/01/23 | 3,330 | 3,373 | 3,328 | 3,365 | 182,200 |
| 2025/01/22 | 3,355 | 3,387 | 3,348 | 3,376 | 146,300 |
| 2025/01/21 | 3,353 | 3,382 | 3,352 | 3,370 | 180,900 |
| 2025/01/20 | 3,352 | 3,364 | 3,332 | 3,334 | 129,900 |
| 2025/01/17 | 3,350 | 3,360 | 3,325 | 3,344 | 138,800 |
| 2025/01/16 | 3,362 | 3,391 | 3,355 | 3,355 | 184,800 |
| 2025/01/15 | 3,364 | 3,402 | 3,357 | 3,361 | 173,100 |
| 2025/01/14 | 3,426 | 3,430 | 3,351 | 3,372 | 265,800 |
| 2025/01/10 | 3,438 | 3,469 | 3,410 | 3,410 | 188,600 |
| 2025/01/09 | 3,447 | 3,451 | 3,394 | 3,438 | 250,200 |
| 2025/01/08 | 3,415 | 3,445 | 3,400 | 3,430 | 294,200 |
| 2025/01/07 | 3,434 | 3,449 | 3,396 | 3,405 | 305,400 |
| 2025/01/06 | 3,454 | 3,483 | 3,431 | 3,455 | 292,800 |
| 2024/12/30 | 3,458 | 3,463 | 3,414 | 3,424 | 145,100 |
| 2024/12/27 | 3,410 | 3,459 | 3,407 | 3,450 | 166,900 |
| 2024/12/26 | 3,398 | 3,411 | 3,380 | 3,411 | 121,000 |
| 2024/12/25 | 3,403 | 3,403 | 3,357 | 3,396 | 146,400 |
| 2024/12/24 | 3,440 | 3,440 | 3,385 | 3,419 | 102,400 |
| 2024/12/23 | 3,413 | 3,457 | 3,411 | 3,436 | 178,900 |
| 2024/12/20 | 3,432 | 3,451 | 3,411 | 3,413 | 249,700 |
| 2024/12/19 | 3,384 | 3,456 | 3,372 | 3,430 | 251,900 |
| 2024/12/18 | 3,399 | 3,422 | 3,386 | 3,386 | 148,700 |
| 2024/12/17 | 3,433 | 3,435 | 3,396 | 3,399 | 281,500 |
| 2024/12/16 | 3,434 | 3,447 | 3,411 | 3,423 | 193,400 |
| 2024/12/13 | 3,408 | 3,445 | 3,408 | 3,424 | 204,700 |
| 2024/12/12 | 3,460 | 3,485 | 3,447 | 3,453 | 266,600 |
| 2024/12/11 | 3,461 | 3,470 | 3,428 | 3,450 | 259,900 |
| 2024/12/10 | 3,473 | 3,489 | 3,454 | 3,466 | 297,600 |
| 2024/12/09 | 3,427 | 3,469 | 3,427 | 3,444 | 206,900 |
| 2024/12/06 | 3,432 | 3,449 | 3,420 | 3,420 | 140,200 |
| 2024/12/05 | 3,441 | 3,463 | 3,414 | 3,432 | 196,000 |
| 2024/12/04 | 3,400 | 3,465 | 3,395 | 3,440 | 215,600 |
| 2024/12/03 | 3,372 | 3,425 | 3,353 | 3,393 | 286,400 |
| 2024/12/02 | 3,361 | 3,379 | 3,338 | 3,372 | 218,000 |
| 2024/11/29 | 3,364 | 3,412 | 3,364 | 3,377 | 217,400 |
| 2024/11/28 | 3,375 | 3,402 | 3,351 | 3,384 | 145,200 |
| 2024/11/27 | 3,441 | 3,441 | 3,340 | 3,375 | 237,700 |
| 2024/11/26 | 3,433 | 3,463 | 3,427 | 3,442 | 154,800 |
| 2024/11/25 | 3,485 | 3,485 | 3,433 | 3,433 | 253,700 |
| 2024/11/22 | 3,472 | 3,496 | 3,449 | 3,465 | 280,600 |
| 2024/11/21 | 3,499 | 3,548 | 3,460 | 3,472 | 307,600 |
| 2024/11/20 | 3,450 | 3,501 | 3,435 | 3,485 | 233,900 |
| 2024/11/19 | 3,448 | 3,497 | 3,427 | 3,465 | 281,300 |
| 2024/11/18 | 3,368 | 3,448 | 3,353 | 3,440 | 301,000 |
| 2024/11/15 | 3,391 | 3,468 | 3,374 | 3,411 | 412,600 |
| 2024/11/14 | 3,271 | 3,435 | 3,271 | 3,399 | 752,200 |
| 2024/11/13 | 3,200 | 3,243 | 3,131 | 3,224 | 450,400 |
| 2024/11/12 | 3,120 | 3,166 | 3,118 | 3,140 | 260,200 |
| 2024/11/11 | 3,110 | 3,127 | 3,094 | 3,107 | 204,800 |