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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,646 | 4,699 | 4,627 | 4,671 | 257,600 |
| 2026/06/17 | 4,729 | 4,729 | 4,646 | 4,652 | 191,300 |
| 2026/06/16 | 4,711 | 4,743 | 4,667 | 4,708 | 186,600 |
| 2026/06/15 | 4,811 | 4,820 | 4,711 | 4,711 | 190,900 |
| 2026/06/12 | 4,787 | 4,808 | 4,752 | 4,772 | 230,800 |
| 2026/06/11 | 4,757 | 4,802 | 4,725 | 4,788 | 290,300 |
| 2026/06/10 | 4,819 | 4,830 | 4,747 | 4,759 | 366,900 |
| 2026/06/09 | 4,820 | 4,834 | 4,766 | 4,808 | 345,400 |
| 2026/06/08 | 4,788 | 4,816 | 4,754 | 4,816 | 427,700 |
| 2026/06/05 | 4,776 | 4,828 | 4,745 | 4,803 | 377,200 |
| 2026/06/04 | 4,725 | 4,798 | 4,716 | 4,743 | 282,400 |
| 2026/06/03 | 4,715 | 4,759 | 4,680 | 4,721 | 273,000 |
| 2026/06/02 | 4,625 | 4,780 | 4,605 | 4,763 | 487,300 |
| 2026/06/01 | 4,730 | 4,737 | 4,619 | 4,635 | 327,700 |
| 2026/05/29 | 4,746 | 4,807 | 4,720 | 4,742 | 397,300 |
| 2026/05/28 | 4,746 | 4,820 | 4,730 | 4,739 | 329,600 |
| 2026/05/27 | 4,727 | 4,753 | 4,681 | 4,733 | 368,400 |
| 2026/05/26 | 4,760 | 4,777 | 4,725 | 4,725 | 471,800 |
| 2026/05/25 | 4,865 | 4,865 | 4,722 | 4,760 | 378,600 |
| 2026/05/22 | 4,941 | 4,942 | 4,865 | 4,887 | 270,400 |
| 2026/05/21 | 4,958 | 4,981 | 4,921 | 4,941 | 252,400 |
| 2026/05/20 | 5,015 | 5,024 | 4,892 | 4,931 | 333,700 |
| 2026/05/19 | 4,938 | 5,079 | 4,935 | 5,053 | 273,400 |
| 2026/05/18 | 5,006 | 5,041 | 4,902 | 4,902 | 417,200 |
| 2026/05/15 | 5,000 | 5,010 | 4,871 | 5,000 | 629,100 |
| 2026/05/14 | 5,200 | 5,209 | 5,140 | 5,147 | 226,900 |
| 2026/05/13 | 5,278 | 5,285 | 5,196 | 5,197 | 254,700 |
| 2026/05/12 | 5,282 | 5,328 | 5,234 | 5,234 | 307,500 |
| 2026/05/11 | 5,274 | 5,298 | 5,210 | 5,234 | 237,600 |
| 2026/05/08 | 5,242 | 5,306 | 5,214 | 5,289 | 307,500 |
| 2026/05/07 | 5,241 | 5,330 | 5,241 | 5,267 | 329,200 |
| 2026/05/01 | 5,194 | 5,292 | 5,193 | 5,267 | 254,800 |
| 2026/04/30 | 5,179 | 5,265 | 5,129 | 5,195 | 339,300 |
| 2026/04/28 | 5,200 | 5,278 | 5,189 | 5,267 | 199,400 |
| 2026/04/27 | 5,211 | 5,234 | 5,181 | 5,200 | 201,700 |
| 2026/04/24 | 5,252 | 5,290 | 5,250 | 5,252 | 216,900 |
| 2026/04/23 | 5,210 | 5,260 | 5,196 | 5,252 | 247,700 |
| 2026/04/22 | 5,336 | 5,354 | 5,301 | 5,310 | 258,800 |
| 2026/04/21 | 5,347 | 5,412 | 5,330 | 5,330 | 357,400 |
| 2026/04/20 | 5,317 | 5,344 | 5,292 | 5,326 | 266,600 |
| 2026/04/17 | 5,365 | 5,390 | 5,309 | 5,309 | 173,000 |
| 2026/04/16 | 5,360 | 5,396 | 5,337 | 5,358 | 204,700 |
| 2026/04/15 | 5,419 | 5,448 | 5,374 | 5,378 | 355,800 |
| 2026/04/14 | 5,409 | 5,453 | 5,391 | 5,453 | 293,400 |
| 2026/04/13 | 5,468 | 5,513 | 5,388 | 5,416 | 248,400 |
| 2026/04/10 | 5,596 | 5,622 | 5,493 | 5,493 | 190,200 |
| 2026/04/09 | 5,621 | 5,682 | 5,603 | 5,603 | 237,000 |
| 2026/04/08 | 5,682 | 5,687 | 5,558 | 5,591 | 274,400 |
| 2026/04/07 | 5,537 | 5,554 | 5,457 | 5,503 | 162,000 |
| 2026/04/06 | 5,519 | 5,553 | 5,492 | 5,492 | 149,700 |
| 2026/04/03 | 5,516 | 5,535 | 5,468 | 5,505 | 161,900 |
| 2026/03/27 | 5,503 | 5,584 | 5,480 | 5,550 | 337,400 |
| 2026/03/26 | 5,532 | 5,560 | 5,521 | 5,558 | 202,300 |
| 2026/03/25 | 5,555 | 5,563 | 5,488 | 5,531 | 254,500 |
| 2026/03/24 | 5,418 | 5,490 | 5,393 | 5,475 | 311,600 |
| 2026/03/23 | 5,486 | 5,495 | 5,291 | 5,325 | 451,300 |
| 2026/03/19 | 5,616 | 5,650 | 5,543 | 5,547 | 393,000 |
| 2026/03/18 | 5,648 | 5,698 | 5,621 | 5,688 | 191,800 |
| 2026/03/17 | 5,578 | 5,648 | 5,577 | 5,622 | 187,300 |
| 2026/03/16 | 5,573 | 5,621 | 5,532 | 5,567 | 273,900 |
| 2026/03/13 | 5,500 | 5,621 | 5,483 | 5,561 | 303,900 |
| 2026/03/12 | 5,633 | 5,700 | 5,555 | 5,555 | 227,600 |
| 2026/03/11 | 5,697 | 5,765 | 5,692 | 5,695 | 218,600 |
| 2026/03/10 | 5,699 | 5,713 | 5,626 | 5,628 | 339,000 |
| 2026/03/09 | 5,500 | 5,636 | 5,477 | 5,606 | 247,100 |
| 2026/03/06 | 5,662 | 5,684 | 5,614 | 5,668 | 281,000 |
| 2026/03/05 | 5,756 | 5,793 | 5,695 | 5,728 | 272,800 |
| 2026/03/04 | 5,670 | 5,681 | 5,560 | 5,664 | 337,500 |
| 2026/03/03 | 5,760 | 5,794 | 5,703 | 5,711 | 326,200 |
| 2026/03/02 | 5,751 | 5,818 | 5,727 | 5,798 | 250,800 |
| 2026/02/27 | 5,734 | 5,818 | 5,717 | 5,816 | 282,200 |
| 2026/02/26 | 5,732 | 5,776 | 5,730 | 5,738 | 225,600 |
| 2026/02/25 | 5,695 | 5,745 | 5,654 | 5,726 | 275,100 |
| 2026/02/24 | 5,608 | 5,724 | 5,575 | 5,695 | 254,800 |
| 2026/02/20 | 5,640 | 5,661 | 5,578 | 5,601 | 265,700 |
| 2026/02/19 | 5,537 | 5,664 | 5,519 | 5,664 | 234,000 |
| 2026/02/18 | 5,600 | 5,636 | 5,547 | 5,549 | 282,100 |
| 2026/02/17 | 5,557 | 5,599 | 5,524 | 5,585 | 214,800 |
| 2026/02/16 | 5,626 | 5,635 | 5,489 | 5,557 | 464,300 |
| 2026/02/13 | 5,652 | 5,682 | 5,487 | 5,526 | 336,700 |
| 2026/02/12 | 5,699 | 5,741 | 5,665 | 5,665 | 313,400 |
| 2026/02/10 | 5,667 | 5,697 | 5,654 | 5,671 | 267,500 |
| 2026/02/09 | 5,663 | 5,712 | 5,640 | 5,669 | 231,500 |
| 2026/02/06 | 5,554 | 5,570 | 5,529 | 5,563 | 147,300 |
| 2026/02/05 | 5,546 | 5,572 | 5,510 | 5,543 | 225,600 |
| 2026/02/04 | 5,466 | 5,519 | 5,446 | 5,494 | 213,900 |
| 2026/02/03 | 5,363 | 5,466 | 5,347 | 5,445 | 185,600 |
| 2026/02/02 | 5,426 | 5,462 | 5,361 | 5,363 | 239,500 |
| 2026/01/30 | 5,415 | 5,421 | 5,373 | 5,407 | 216,900 |
| 2026/01/29 | 5,337 | 5,379 | 5,314 | 5,366 | 211,000 |
| 2026/01/28 | 5,383 | 5,399 | 5,342 | 5,364 | 207,400 |
| 2026/01/27 | 5,395 | 5,428 | 5,374 | 5,426 | 187,100 |
| 2026/01/26 | 5,440 | 5,451 | 5,376 | 5,418 | 188,800 |
| 2026/01/23 | 5,449 | 5,484 | 5,436 | 5,440 | 151,900 |
| 2026/01/22 | 5,394 | 5,450 | 5,385 | 5,445 | 178,400 |
| 2026/01/21 | 5,371 | 5,394 | 5,360 | 5,394 | 141,200 |
| 2026/01/20 | 5,389 | 5,412 | 5,371 | 5,402 | 178,200 |
| 2026/01/19 | 5,335 | 5,377 | 5,325 | 5,377 | 215,100 |
| 2026/01/16 | 5,298 | 5,360 | 5,270 | 5,360 | 250,800 |
| 2026/01/15 | 5,294 | 5,320 | 5,283 | 5,303 | 229,400 |
| 2026/01/14 | 5,260 | 5,300 | 5,251 | 5,300 | 285,400 |
| 2026/01/13 | 5,270 | 5,282 | 5,232 | 5,260 | 401,900 |
| 2026/01/09 | 5,210 | 5,251 | 5,175 | 5,231 | 269,200 |
| 2026/01/08 | 5,250 | 5,279 | 5,217 | 5,241 | 274,600 |
| 2026/01/07 | 5,200 | 5,251 | 5,180 | 5,245 | 298,000 |
| 2026/01/06 | 5,193 | 5,248 | 5,153 | 5,206 | 343,500 |
| 2026/01/05 | 5,059 | 5,145 | 5,050 | 5,144 | 203,100 |
| 2025/12/30 | 5,064 | 5,075 | 5,045 | 5,060 | 160,000 |
| 2025/12/29 | 5,065 | 5,073 | 5,030 | 5,057 | 177,000 |
| 2025/12/26 | 5,064 | 5,075 | 5,034 | 5,060 | 107,900 |
| 2025/12/25 | 5,082 | 5,090 | 5,036 | 5,057 | 107,200 |
| 2025/12/24 | 5,103 | 5,122 | 5,070 | 5,070 | 85,900 |
| 2025/12/23 | 5,068 | 5,132 | 5,046 | 5,118 | 189,700 |
| 2025/12/22 | 5,077 | 5,102 | 5,040 | 5,068 | 172,300 |
| 2025/12/19 | 5,060 | 5,109 | 5,046 | 5,069 | 342,500 |
| 2025/12/18 | 5,021 | 5,070 | 4,997 | 5,056 | 165,400 |
| 2025/12/17 | 5,000 | 5,046 | 4,985 | 4,985 | 261,000 |
| 2025/12/16 | 5,098 | 5,098 | 5,034 | 5,034 | 207,100 |
| 2025/12/15 | 5,104 | 5,105 | 5,021 | 5,062 | 310,200 |
| 2025/12/12 | 5,027 | 5,082 | 5,025 | 5,082 | 207,900 |
| 2025/12/11 | 5,061 | 5,064 | 4,980 | 5,010 | 163,000 |
| 2025/12/10 | 5,168 | 5,168 | 5,061 | 5,078 | 259,100 |
| 2025/12/09 | 5,049 | 5,068 | 4,994 | 5,068 | 195,700 |
| 2025/12/08 | 5,036 | 5,051 | 5,000 | 5,049 | 340,800 |
| 2025/12/05 | 4,981 | 5,000 | 4,948 | 4,966 | 290,600 |
| 2025/12/04 | 4,953 | 5,021 | 4,946 | 4,980 | 212,200 |
| 2025/12/03 | 4,943 | 5,029 | 4,934 | 5,009 | 201,200 |
| 2025/12/02 | 4,939 | 4,982 | 4,929 | 4,982 | 256,300 |
| 2025/12/01 | 4,991 | 5,012 | 4,946 | 4,946 | 253,800 |
| 2025/11/28 | 5,043 | 5,054 | 4,983 | 4,991 | 201,600 |
| 2025/11/27 | 5,003 | 5,058 | 4,997 | 5,036 | 134,600 |
| 2025/11/26 | 4,980 | 5,011 | 4,965 | 5,003 | 227,400 |
| 2025/11/25 | 4,930 | 4,964 | 4,910 | 4,964 | 292,200 |
| 2025/11/21 | 4,882 | 4,938 | 4,877 | 4,924 | 264,800 |
| 2025/11/20 | 4,857 | 4,906 | 4,851 | 4,882 | 228,800 |
| 2025/11/19 | 4,858 | 4,921 | 4,822 | 4,849 | 279,700 |
| 2025/11/18 | 4,963 | 4,989 | 4,858 | 4,858 | 342,900 |
| 2025/11/17 | 4,959 | 5,018 | 4,948 | 4,982 | 402,900 |
| 2025/11/14 | 4,800 | 4,988 | 4,791 | 4,969 | 430,700 |
| 2025/11/13 | 4,711 | 4,757 | 4,711 | 4,730 | 144,200 |
| 2025/11/12 | 4,683 | 4,742 | 4,683 | 4,698 | 170,300 |
| 2025/11/11 | 4,726 | 4,738 | 4,678 | 4,683 | 180,000 |
| 2025/11/10 | 4,723 | 4,755 | 4,705 | 4,733 | 155,500 |
| 2025/11/07 | 4,674 | 4,725 | 4,674 | 4,716 | 268,900 |
| 2025/11/06 | 4,678 | 4,709 | 4,646 | 4,673 | 215,500 |
| 2025/11/05 | 4,690 | 4,700 | 4,626 | 4,695 | 212,200 |
| 2025/11/04 | 4,627 | 4,711 | 4,612 | 4,668 | 247,000 |
| 2025/10/31 | 4,617 | 4,642 | 4,589 | 4,627 | 281,600 |
| 2025/10/30 | 4,559 | 4,626 | 4,559 | 4,616 | 222,100 |
| 2025/10/29 | 4,668 | 4,669 | 4,540 | 4,559 | 356,700 |
| 2025/10/28 | 4,739 | 4,740 | 4,645 | 4,669 | 220,100 |
| 2025/10/27 | 4,775 | 4,799 | 4,750 | 4,766 | 260,800 |
| 2025/10/24 | 4,695 | 4,747 | 4,683 | 4,720 | 198,000 |
| 2025/10/23 | 4,671 | 4,719 | 4,656 | 4,696 | 199,200 |
| 2025/10/22 | 4,620 | 4,640 | 4,601 | 4,640 | 208,200 |
| 2025/10/21 | 4,581 | 4,608 | 4,571 | 4,587 | 193,100 |
| 2025/10/20 | 4,632 | 4,633 | 4,562 | 4,572 | 181,400 |
| 2025/10/17 | 4,546 | 4,613 | 4,546 | 4,601 | 280,800 |
| 2025/10/16 | 4,570 | 4,591 | 4,520 | 4,536 | 145,500 |
| 2025/10/15 | 4,523 | 4,571 | 4,508 | 4,563 | 184,500 |
| 2025/10/14 | 4,439 | 4,503 | 4,425 | 4,503 | 247,800 |
| 2025/10/10 | 4,479 | 4,516 | 4,460 | 4,499 | 236,400 |
| 2025/10/09 | 4,521 | 4,546 | 4,501 | 4,546 | 224,400 |
| 2025/10/08 | 4,585 | 4,619 | 4,533 | 4,546 | 267,100 |
| 2025/10/07 | 4,565 | 4,593 | 4,553 | 4,573 | 187,400 |
| 2025/10/06 | 4,613 | 4,613 | 4,547 | 4,576 | 254,700 |
| 2025/10/03 | 4,531 | 4,545 | 4,495 | 4,543 | 211,100 |
| 2025/10/02 | 4,448 | 4,544 | 4,447 | 4,531 | 335,300 |
| 2025/10/01 | 4,472 | 4,478 | 4,372 | 4,467 | 323,600 |
| 2025/09/30 | 4,500 | 4,512 | 4,468 | 4,492 | 299,600 |
| 2025/09/29 | 4,528 | 4,542 | 4,483 | 4,507 | 206,000 |
| 2025/09/26 | 4,557 | 4,629 | 4,557 | 4,619 | 312,400 |
| 2025/09/25 | 4,569 | 4,599 | 4,546 | 4,550 | 284,000 |
| 2025/09/24 | 4,595 | 4,598 | 4,523 | 4,543 | 270,400 |
| 2025/09/22 | 4,582 | 4,582 | 4,550 | 4,560 | 240,900 |
| 2025/09/19 | 4,600 | 4,608 | 4,550 | 4,564 | 387,200 |
| 2025/09/18 | 4,594 | 4,604 | 4,538 | 4,585 | 237,100 |
| 2025/09/17 | 4,605 | 4,648 | 4,576 | 4,594 | 257,000 |
| 2025/09/16 | 4,645 | 4,663 | 4,603 | 4,647 | 331,600 |
| 2025/09/12 | 4,579 | 4,599 | 4,560 | 4,581 | 225,900 |
| 2025/09/11 | 4,577 | 4,600 | 4,533 | 4,561 | 249,000 |
| 2025/09/10 | 4,555 | 4,600 | 4,545 | 4,578 | 252,900 |
| 2025/09/09 | 4,536 | 4,563 | 4,520 | 4,542 | 277,900 |
| 2025/09/08 | 4,472 | 4,558 | 4,450 | 4,545 | 327,700 |
| 2025/09/05 | 4,482 | 4,500 | 4,456 | 4,481 | 303,600 |
| 2025/09/04 | 4,480 | 4,511 | 4,443 | 4,501 | 275,500 |
| 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 |