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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |