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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,362 | 3,381 | 3,321 | 3,341 | 147,900 |
| 2024/07/25 | 3,386 | 3,402 | 3,331 | 3,371 | 177,600 |
| 2024/07/24 | 3,432 | 3,453 | 3,351 | 3,366 | 155,700 |
| 2024/07/23 | 3,418 | 3,468 | 3,418 | 3,446 | 151,900 |
| 2024/07/22 | 3,459 | 3,471 | 3,393 | 3,417 | 260,500 |
| 2024/07/19 | 3,446 | 3,486 | 3,416 | 3,480 | 171,300 |
| 2024/07/18 | 3,399 | 3,480 | 3,399 | 3,462 | 257,200 |
| 2024/07/17 | 3,399 | 3,414 | 3,364 | 3,393 | 151,700 |
| 2024/07/16 | 3,401 | 3,407 | 3,361 | 3,375 | 139,600 |
| 2024/07/12 | 3,380 | 3,445 | 3,359 | 3,413 | 232,200 |
| 2024/07/11 | 3,431 | 3,443 | 3,375 | 3,399 | 366,900 |
| 2024/07/10 | 3,437 | 3,439 | 3,400 | 3,437 | 272,400 |
| 2024/07/09 | 3,408 | 3,440 | 3,394 | 3,423 | 220,200 |
| 2024/07/08 | 3,400 | 3,439 | 3,378 | 3,419 | 468,700 |
| 2024/07/05 | 3,376 | 3,386 | 3,353 | 3,378 | 291,400 |
| 2024/07/04 | 3,360 | 3,375 | 3,339 | 3,368 | 176,800 |
| 2024/07/03 | 3,309 | 3,359 | 3,302 | 3,342 | 195,200 |
| 2024/07/02 | 3,312 | 3,342 | 3,311 | 3,318 | 143,600 |
| 2024/07/01 | 3,335 | 3,356 | 3,312 | 3,323 | 140,300 |
| 2024/06/28 | 3,295 | 3,335 | 3,295 | 3,313 | 184,200 |
| 2024/06/27 | 3,275 | 3,309 | 3,275 | 3,298 | 154,500 |
| 2024/06/26 | 3,289 | 3,307 | 3,265 | 3,275 | 168,700 |
| 2024/06/25 | 3,275 | 3,306 | 3,272 | 3,272 | 183,600 |
| 2024/06/24 | 3,270 | 3,332 | 3,262 | 3,303 | 275,100 |
| 2024/06/21 | 3,288 | 3,317 | 3,208 | 3,212 | 494,900 |
| 2024/06/20 | 3,280 | 3,298 | 3,233 | 3,264 | 123,100 |
| 2024/06/19 | 3,275 | 3,317 | 3,274 | 3,278 | 109,700 |
| 2024/06/18 | 3,305 | 3,317 | 3,285 | 3,288 | 133,700 |
| 2024/06/17 | 3,283 | 3,298 | 3,261 | 3,283 | 205,400 |
| 2024/06/14 | 3,262 | 3,317 | 3,255 | 3,283 | 296,000 |
| 2024/06/13 | 3,292 | 3,309 | 3,273 | 3,289 | 236,300 |
| 2024/06/12 | 3,309 | 3,322 | 3,269 | 3,288 | 221,500 |
| 2024/06/11 | 3,309 | 3,337 | 3,250 | 3,257 | 198,700 |
| 2024/06/10 | 3,272 | 3,335 | 3,267 | 3,315 | 195,400 |
| 2024/06/07 | 3,267 | 3,280 | 3,245 | 3,257 | 165,900 |
| 2024/06/06 | 3,300 | 3,320 | 3,268 | 3,279 | 243,100 |
| 2024/06/05 | 3,282 | 3,335 | 3,279 | 3,316 | 229,400 |
| 2024/06/04 | 3,244 | 3,338 | 3,243 | 3,317 | 270,400 |
| 2024/06/03 | 3,198 | 3,291 | 3,187 | 3,275 | 331,400 |
| 2024/05/31 | 3,157 | 3,191 | 3,133 | 3,191 | 425,300 |
| 2024/05/30 | 3,100 | 3,171 | 3,083 | 3,155 | 204,900 |
| 2024/05/29 | 3,125 | 3,145 | 3,086 | 3,098 | 152,800 |
| 2024/05/28 | 3,150 | 3,156 | 3,122 | 3,124 | 166,000 |
| 2024/05/27 | 3,190 | 3,191 | 3,097 | 3,145 | 246,500 |
| 2024/05/24 | 3,216 | 3,240 | 3,186 | 3,190 | 240,500 |
| 2024/05/23 | 3,193 | 3,217 | 3,148 | 3,213 | 236,900 |
| 2024/05/22 | 3,149 | 3,185 | 3,132 | 3,163 | 275,600 |
| 2024/05/21 | 3,175 | 3,199 | 3,154 | 3,161 | 239,400 |
| 2024/05/20 | 3,080 | 3,164 | 3,070 | 3,164 | 280,000 |
| 2024/05/17 | 3,040 | 3,079 | 3,029 | 3,070 | 256,100 |
| 2024/05/16 | 3,141 | 3,159 | 3,056 | 3,069 | 295,600 |
| 2024/05/15 | 3,217 | 3,222 | 3,159 | 3,159 | 152,900 |
| 2024/05/14 | 3,260 | 3,293 | 3,199 | 3,227 | 282,900 |
| 2024/05/13 | 3,206 | 3,292 | 3,199 | 3,255 | 384,200 |
| 2024/05/10 | 3,353 | 3,387 | 3,323 | 3,348 | 139,400 |
| 2024/05/09 | 3,343 | 3,343 | 3,296 | 3,319 | 135,800 |
| 2024/05/08 | 3,365 | 3,372 | 3,292 | 3,317 | 157,100 |
| 2024/05/07 | 3,350 | 3,355 | 3,310 | 3,330 | 199,300 |
| 2024/05/02 | 3,442 | 3,442 | 3,374 | 3,395 | 144,800 |
| 2024/05/01 | 3,378 | 3,447 | 3,378 | 3,430 | 225,400 |
| 2024/04/30 | 3,422 | 3,422 | 3,360 | 3,407 | 208,400 |
| 2024/04/26 | 3,373 | 3,435 | 3,352 | 3,423 | 247,400 |
| 2024/04/25 | 3,405 | 3,411 | 3,333 | 3,338 | 208,600 |
| 2024/04/24 | 3,347 | 3,391 | 3,343 | 3,387 | 174,900 |
| 2024/04/23 | 3,345 | 3,345 | 3,308 | 3,341 | 149,800 |
| 2024/04/22 | 3,318 | 3,354 | 3,310 | 3,344 | 176,700 |
| 2024/04/19 | 3,282 | 3,305 | 3,240 | 3,277 | 180,600 |
| 2024/04/18 | 3,300 | 3,317 | 3,281 | 3,296 | 102,900 |
| 2024/04/17 | 3,304 | 3,315 | 3,278 | 3,289 | 144,300 |
| 2024/04/16 | 3,292 | 3,320 | 3,265 | 3,284 | 169,400 |
| 2024/04/15 | 3,304 | 3,330 | 3,281 | 3,327 | 107,800 |
| 2024/04/12 | 3,323 | 3,335 | 3,292 | 3,313 | 127,900 |
| 2024/04/11 | 3,276 | 3,323 | 3,271 | 3,309 | 138,200 |
| 2024/04/10 | 3,304 | 3,322 | 3,300 | 3,305 | 90,600 |
| 2024/04/09 | 3,334 | 3,345 | 3,286 | 3,301 | 101,500 |
| 2024/04/08 | 3,333 | 3,355 | 3,306 | 3,318 | 123,000 |
| 2024/04/05 | 3,296 | 3,319 | 3,275 | 3,319 | 168,300 |
| 2024/04/04 | 3,299 | 3,331 | 3,267 | 3,306 | 271,600 |
| 2024/04/03 | 3,286 | 3,316 | 3,272 | 3,287 | 229,000 |
| 2024/04/02 | 3,290 | 3,299 | 3,230 | 3,258 | 294,700 |
| 2024/04/01 | 3,350 | 3,382 | 3,322 | 3,332 | 196,200 |
| 2024/03/29 | 3,360 | 3,383 | 3,335 | 3,359 | 199,000 |
| 2024/03/28 | 3,395 | 3,403 | 3,307 | 3,325 | 175,600 |
| 2024/03/27 | 3,384 | 3,447 | 3,376 | 3,423 | 294,500 |
| 2024/03/26 | 3,402 | 3,402 | 3,343 | 3,370 | 211,100 |
| 2024/03/25 | 3,480 | 3,484 | 3,392 | 3,409 | 270,500 |
| 2024/03/22 | 3,441 | 3,489 | 3,427 | 3,480 | 221,300 |
| 2024/03/21 | 3,408 | 3,442 | 3,393 | 3,423 | 200,400 |
| 2024/03/19 | 3,375 | 3,411 | 3,357 | 3,406 | 216,700 |
| 2024/03/18 | 3,386 | 3,407 | 3,354 | 3,375 | 157,000 |
| 2024/03/15 | 3,313 | 3,373 | 3,309 | 3,339 | 305,300 |
| 2024/03/14 | 3,295 | 3,330 | 3,278 | 3,330 | 173,900 |
| 2024/03/13 | 3,300 | 3,306 | 3,253 | 3,284 | 188,200 |
| 2024/03/12 | 3,334 | 3,335 | 3,241 | 3,302 | 212,300 |
| 2024/03/11 | 3,296 | 3,315 | 3,264 | 3,310 | 260,700 |
| 2024/03/08 | 3,224 | 3,309 | 3,224 | 3,299 | 281,900 |
| 2024/03/07 | 3,300 | 3,309 | 3,261 | 3,294 | 163,300 |
| 2024/03/06 | 3,291 | 3,333 | 3,277 | 3,283 | 294,300 |
| 2024/03/05 | 3,355 | 3,359 | 3,296 | 3,317 | 299,800 |
| 2024/03/04 | 3,415 | 3,423 | 3,347 | 3,389 | 361,100 |
| 2024/03/01 | 3,467 | 3,488 | 3,444 | 3,455 | 157,200 |
| 2024/02/29 | 3,500 | 3,527 | 3,476 | 3,506 | 306,000 |
| 2024/02/28 | 3,399 | 3,503 | 3,399 | 3,479 | 285,200 |
| 2024/02/27 | 3,436 | 3,445 | 3,404 | 3,423 | 146,100 |
| 2024/02/26 | 3,465 | 3,465 | 3,410 | 3,410 | 130,600 |
| 2024/02/22 | 3,427 | 3,465 | 3,421 | 3,447 | 163,900 |
| 2024/02/21 | 3,445 | 3,445 | 3,402 | 3,427 | 121,600 |
| 2024/02/20 | 3,429 | 3,454 | 3,415 | 3,443 | 146,700 |
| 2024/02/19 | 3,393 | 3,447 | 3,393 | 3,444 | 134,100 |
| 2024/02/16 | 3,356 | 3,435 | 3,342 | 3,404 | 165,400 |
| 2024/02/15 | 3,359 | 3,363 | 3,329 | 3,349 | 145,300 |
| 2024/02/14 | 3,406 | 3,414 | 3,322 | 3,341 | 193,700 |
| 2024/02/13 | 3,355 | 3,400 | 3,314 | 3,386 | 318,800 |
| 2024/02/09 | 3,340 | 3,355 | 3,311 | 3,339 | 183,700 |
| 2024/02/08 | 3,383 | 3,392 | 3,316 | 3,360 | 239,600 |
| 2024/02/07 | 3,419 | 3,438 | 3,386 | 3,392 | 164,500 |
| 2024/02/06 | 3,445 | 3,479 | 3,420 | 3,435 | 167,400 |
| 2024/02/05 | 3,470 | 3,473 | 3,437 | 3,437 | 137,800 |
| 2024/02/02 | 3,425 | 3,465 | 3,425 | 3,452 | 135,800 |
| 2024/02/01 | 3,443 | 3,460 | 3,407 | 3,431 | 143,500 |
| 2024/01/31 | 3,367 | 3,405 | 3,359 | 3,405 | 133,400 |
| 2024/01/30 | 3,413 | 3,413 | 3,380 | 3,383 | 120,700 |
| 2024/01/29 | 3,398 | 3,421 | 3,378 | 3,403 | 79,700 |
| 2024/01/26 | 3,405 | 3,416 | 3,371 | 3,389 | 133,600 |
| 2024/01/25 | 3,406 | 3,443 | 3,406 | 3,427 | 97,900 |
| 2024/01/24 | 3,419 | 3,436 | 3,398 | 3,411 | 141,100 |
| 2024/01/23 | 3,455 | 3,482 | 3,443 | 3,460 | 96,300 |
| 2024/01/22 | 3,416 | 3,455 | 3,416 | 3,455 | 99,500 |
| 2024/01/19 | 3,422 | 3,451 | 3,407 | 3,425 | 228,800 |
| 2024/01/18 | 3,445 | 3,463 | 3,416 | 3,421 | 153,500 |
| 2024/01/17 | 3,434 | 3,452 | 3,406 | 3,413 | 261,900 |
| 2024/01/16 | 3,507 | 3,518 | 3,416 | 3,431 | 168,600 |
| 2024/01/15 | 3,468 | 3,518 | 3,468 | 3,507 | 124,500 |
| 2024/01/12 | 3,474 | 3,484 | 3,436 | 3,460 | 189,300 |
| 2024/01/11 | 3,483 | 3,495 | 3,453 | 3,474 | 179,400 |
| 2024/01/10 | 3,437 | 3,479 | 3,434 | 3,466 | 178,800 |
| 2024/01/09 | 3,482 | 3,521 | 3,435 | 3,452 | 229,300 |
| 2024/01/05 | 3,475 | 3,498 | 3,461 | 3,474 | 225,600 |
| 2024/01/04 | 3,370 | 3,450 | 3,333 | 3,437 | 183,800 |
| 2023/12/29 | 3,375 | 3,393 | 3,356 | 3,366 | 228,900 |
| 2023/12/28 | 3,333 | 3,374 | 3,331 | 3,371 | 360,700 |
| 2023/12/27 | 3,360 | 3,374 | 3,345 | 3,359 | 139,900 |
| 2023/12/26 | 3,350 | 3,351 | 3,324 | 3,339 | 117,100 |
| 2023/12/25 | 3,370 | 3,374 | 3,317 | 3,328 | 133,500 |
| 2023/12/22 | 3,279 | 3,325 | 3,271 | 3,317 | 166,700 |
| 2023/12/21 | 3,271 | 3,286 | 3,260 | 3,283 | 136,400 |
| 2023/12/20 | 3,272 | 3,294 | 3,264 | 3,278 | 173,900 |
| 2023/12/19 | 3,280 | 3,294 | 3,254 | 3,280 | 247,500 |
| 2023/12/18 | 3,293 | 3,320 | 3,252 | 3,311 | 321,200 |
| 2023/12/15 | 3,287 | 3,333 | 3,280 | 3,322 | 563,000 |
| 2023/12/14 | 3,309 | 3,316 | 3,282 | 3,309 | 189,600 |
| 2023/12/13 | 3,350 | 3,356 | 3,307 | 3,318 | 192,600 |
| 2023/12/12 | 3,388 | 3,392 | 3,336 | 3,345 | 218,600 |
| 2023/12/11 | 3,377 | 3,380 | 3,314 | 3,335 | 392,400 |
| 2023/12/08 | 3,401 | 3,433 | 3,336 | 3,348 | 250,700 |
| 2023/12/07 | 3,373 | 3,423 | 3,360 | 3,403 | 267,000 |
| 2023/12/06 | 3,389 | 3,455 | 3,357 | 3,443 | 374,400 |
| 2023/12/05 | 3,316 | 3,368 | 3,312 | 3,328 | 305,400 |
| 2023/12/04 | 3,292 | 3,305 | 3,270 | 3,303 | 179,700 |
| 2023/12/01 | 3,300 | 3,333 | 3,289 | 3,317 | 300,200 |
| 2023/11/30 | 3,194 | 3,239 | 3,178 | 3,239 | 203,800 |
| 2023/11/29 | 3,220 | 3,248 | 3,211 | 3,224 | 128,300 |
| 2023/11/28 | 3,237 | 3,248 | 3,203 | 3,227 | 145,300 |
| 2023/11/27 | 3,254 | 3,259 | 3,207 | 3,224 | 143,600 |
| 2023/11/24 | 3,225 | 3,247 | 3,209 | 3,231 | 111,900 |
| 2023/11/22 | 3,220 | 3,242 | 3,212 | 3,212 | 152,000 |
| 2023/11/21 | 3,165 | 3,219 | 3,160 | 3,205 | 212,700 |
| 2023/11/20 | 3,210 | 3,219 | 3,160 | 3,165 | 181,300 |
| 2023/11/17 | 3,158 | 3,208 | 3,144 | 3,205 | 150,300 |
| 2023/11/16 | 3,131 | 3,159 | 3,109 | 3,146 | 130,300 |
| 2023/11/15 | 3,176 | 3,205 | 3,139 | 3,168 | 190,200 |
| 2023/11/14 | 3,195 | 3,229 | 3,160 | 3,161 | 199,200 |
| 2023/11/13 | 3,123 | 3,236 | 3,107 | 3,226 | 453,700 |
| 2023/11/10 | 3,064 | 3,071 | 3,021 | 3,026 | 256,000 |
| 2023/11/09 | 3,014 | 3,046 | 2,991 | 3,046 | 241,200 |
| 2023/11/08 | 3,030 | 3,050 | 3,019 | 3,040 | 281,700 |
| 2023/11/07 | 3,059 | 3,082 | 3,005 | 3,013 | 236,000 |
| 2023/11/06 | 3,105 | 3,110 | 3,053 | 3,071 | 303,300 |
| 2023/11/02 | 3,122 | 3,141 | 3,082 | 3,096 | 265,400 |
| 2023/11/01 | 3,096 | 3,115 | 3,072 | 3,113 | 315,900 |
| 2023/10/31 | 3,050 | 3,072 | 3,037 | 3,050 | 199,800 |
| 2023/10/30 | 3,041 | 3,065 | 3,029 | 3,051 | 191,900 |
| 2023/10/27 | 3,045 | 3,068 | 3,036 | 3,065 | 169,200 |
| 2023/10/26 | 3,019 | 3,036 | 2,993 | 3,009 | 131,600 |
| 2023/10/25 | 3,034 | 3,055 | 3,017 | 3,023 | 165,400 |
| 2023/10/24 | 3,026 | 3,046 | 2,968 | 3,034 | 238,700 |
| 2023/10/23 | 3,049 | 3,064 | 3,032 | 3,032 | 188,800 |
| 2023/10/20 | 3,045 | 3,077 | 3,036 | 3,054 | 167,900 |
| 2023/10/19 | 2,987 | 3,047 | 2,979 | 3,038 | 116,400 |
| 2023/10/18 | 3,062 | 3,076 | 3,008 | 3,034 | 250,000 |
| 2023/10/17 | 3,083 | 3,090 | 3,053 | 3,062 | 137,000 |
| 2023/10/16 | 3,044 | 3,057 | 3,028 | 3,051 | 260,600 |
| 2023/10/13 | 3,114 | 3,124 | 3,076 | 3,083 | 251,000 |
| 2023/10/12 | 3,145 | 3,147 | 3,115 | 3,143 | 275,700 |
| 2023/10/11 | 3,131 | 3,137 | 3,099 | 3,106 | 199,600 |
| 2023/10/10 | 3,110 | 3,135 | 3,110 | 3,122 | 239,900 |
| 2023/10/06 | 3,101 | 3,132 | 3,101 | 3,101 | 320,700 |
| 2023/10/05 | 3,034 | 3,101 | 3,028 | 3,089 | 291,800 |
| 2023/10/04 | 3,010 | 3,042 | 2,984 | 3,005 | 357,900 |
| 2023/10/03 | 3,051 | 3,081 | 3,012 | 3,043 | 338,000 |