日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 355 360 353 353 45,000
1986/12/26 360 365 360 360 164,000
1986/12/25 363 365 362 365 91,000
1986/12/24 357 363 357 360 34,000
1986/12/23 359 360 355 359 83,000
1986/12/22 367 367 355 355 103,000
1986/12/19 368 368 363 365 47,000
1986/12/18 366 370 363 365 33,000
1986/12/17 366 370 365 365 23,000
1986/12/16 361 370 361 365 19,000
1986/12/15 364 364 360 360 29,000
1986/12/12 365 365 363 363 66,000
1986/12/11 370 370 365 365 45,000
1986/12/10 369 370 365 365 32,000
1986/12/09 369 375 365 365 80,000
1986/12/08 370 370 365 366 36,000
1986/12/06 367 372 361 370 41,000
1986/12/05 387 387 372 372 86,000
1986/12/04 383 390 381 383 51,000
1986/12/03 386 388 385 388 33,000
1986/12/02 393 393 385 387 66,000
1986/12/01 385 395 385 394 52,000
1986/11/29 371 385 371 375 60,000
1986/11/28 365 368 360 362 75,000
1986/11/27 360 362 350 353 56,000
1986/11/26 355 360 350 359 43,000
1986/11/25 368 368 363 363 40,000
1986/11/22 365 365 363 363 24,000
1986/11/21 363 365 362 363 21,000
1986/11/20 365 365 362 362 22,000
1986/11/19 361 370 361 362 45,000
1986/11/18 369 369 361 361 41,000
1986/11/17 360 366 360 362 67,000
1986/11/14 370 370 355 355 107,000
1986/11/13 370 372 364 365 56,000
1986/11/12 357 366 356 366 67,000
1986/11/11 350 359 350 355 79,000
1986/11/10 343 345 343 345 31,000
1986/11/07 340 341 340 340 42,000
1986/11/06 330 340 330 333 30,000
1986/11/05 340 348 340 340 71,000
1986/11/04 332 340 332 340 23,000
1986/11/01 340 345 335 340 40,000
1986/10/31 345 350 340 343 153,000
1986/10/30 317 332 317 332 54,000
1986/10/29 306 320 306 320 72,000
1986/10/28 301 307 300 305 201,000
1986/10/27 315 315 305 306 84,000
1986/10/25 318 320 311 314 61,000
1986/10/24 331 331 320 320 82,000
1986/10/23 318 330 318 325 78,000
1986/10/22 330 330 318 318 54,000
1986/10/21 332 332 325 327 75,000
1986/10/20 333 335 333 333 55,000
1986/10/17 337 345 336 336 19,000
1986/10/16 341 345 339 339 28,000
1986/10/15 339 350 338 339 42,000
1986/10/14 350 350 337 337 54,000
1986/10/13 352 352 345 352 24,000
1986/10/09 351 352 347 347 20,000
1986/10/08 350 355 345 346 26,000
1986/10/07 359 359 345 346 35,000
1986/10/06 347 355 345 355 72,000
1986/10/04 333 345 333 345 96,000
1986/10/03 330 335 325 333 39,000
1986/10/02 346 346 326 335 70,000
1986/10/01 371 371 346 347 67,000
1986/09/30 366 367 365 366 35,000
1986/09/29 374 380 365 365 75,000
1986/09/27 385 385 380 380 5,000
1986/09/26 384 389 375 382 57,000
1986/09/25 385 390 382 384 140,000
1986/09/24 380 389 379 386 170,000
1986/09/22 384 384 375 376 141,000
1986/09/19 383 390 383 384 47,000
1986/09/18 380 385 380 380 86,000
1986/09/17 382 386 370 380 76,000
1986/09/16 390 398 381 381 67,000
1986/09/12 399 399 381 390 161,000
1986/09/11 410 410 404 404 137,000
1986/09/10 410 410 405 410 88,000
1986/09/09 405 412 405 410 107,000
1986/09/08 415 417 405 410 171,000
1986/09/06 413 413 408 410 104,000
1986/09/05 410 415 408 408 91,000
1986/09/04 408 410 408 410 69,000
1986/09/03 417 418 408 408 175,000
1986/09/02 420 420 417 417 151,000
1986/09/01 419 420 417 417 90,000
1986/08/30 415 420 415 415 166,000
1986/08/29 410 419 409 415 124,000
1986/08/28 420 420 407 409 196,000
1986/08/27 423 425 418 420 119,000
1986/08/26 421 429 418 418 106,000
1986/08/25 402 416 402 410 137,000
1986/08/23 404 407 401 401 80,000
1986/08/22 422 425 401 404 214,000
1986/08/21 435 435 425 425 191,000
1986/08/20 435 440 430 435 125,000
1986/08/19 434 440 432 440 152,000
1986/08/18 431 450 430 431 125,000
1986/08/15 422 434 422 434 169,000
1986/08/14 432 438 423 423 296,000
1986/08/13 430 435 430 432 184,000
1986/08/12 427 431 426 427 91,000
1986/08/11 424 430 423 426 124,000
1986/08/08 426 430 425 428 93,000
1986/08/07 434 440 425 425 145,000
1986/08/06 437 440 432 434 97,000
1986/08/05 432 437 432 432 65,000
1986/08/04 430 435 427 427 47,000
1986/08/02 423 429 420 425 94,000
1986/08/01 434 440 420 423 208,000
1986/07/31 446 450 438 438 319,000
1986/07/30 449 455 444 445 264,000
1986/07/29 460 460 451 452 164,000
1986/07/28 460 468 450 457 128,000
1986/07/26 470 475 461 461 68,000
1986/07/25 483 489 477 485 476,000
1986/07/24 486 498 478 480 579,000
1986/07/23 479 490 474 488 878,000
1986/07/22 460 470 450 469 403,000
1986/07/21 485 489 456 456 521,000
1986/07/19 455 470 451 465 768,000
1986/07/18 448 453 441 441 386,000
1986/07/17 440 444 438 438 211,000
1986/07/16 450 450 438 438 300,000
1986/07/15 440 454 438 450 444,000
1986/07/14 440 440 436 436 137,000
1986/07/11 438 440 435 436 154,000
1986/07/10 440 440 434 434 220,000
1986/07/09 442 445 435 439 283,000
1986/07/08 435 445 435 444 429,000
1986/07/07 443 454 440 450 588,000
1986/07/05 446 448 435 438 229,000
1986/07/04 449 450 435 436 704,000
1986/07/03 430 445 428 444 1,244,000
1986/07/02 425 430 425 427 222,000
1986/07/01 435 439 425 431 484,000
1986/06/30 436 440 425 435 575,000
1986/06/28 430 441 426 431 769,000
1986/06/27 425 425 417 425 975,000
1986/06/26 415 420 410 411 172,000
1986/06/25 419 419 408 409 381,000
1986/06/24 420 420 410 410 227,000
1986/06/23 420 422 415 415 200,000
1986/06/21 420 423 415 415 154,000
1986/06/20 420 423 416 420 275,000
1986/06/19 420 424 415 416 269,000
1986/06/18 409 415 407 408 249,000
1986/06/17 410 415 405 407 164,000
1986/06/16 419 420 410 410 211,000
1986/06/13 420 430 412 419 416,000
1986/06/12 430 436 420 420 997,000
1986/06/11 416 429 412 429 697,000
1986/06/10 414 417 401 411 630,000
1986/06/09 423 423 415 415 786,000
1986/06/07 408 409 405 408 328,000
1986/06/06 400 402 391 400 509,000
1986/06/05 380 392 379 388 318,000
1986/06/04 378 380 377 380 175,000
1986/06/03 378 380 373 377 129,000
1986/06/02 372 378 371 378 104,000
1986/05/31 372 380 371 371 23,000
1986/05/30 380 381 370 370 86,000
1986/05/29 377 380 375 377 72,000
1986/05/28 380 381 376 379 108,000
1986/05/27 380 381 375 375 84,000
1986/05/26 388 388 376 381 53,000
1986/05/24 382 385 380 385 55,000
1986/05/23 375 378 370 372 98,000
1986/05/22 372 375 370 370 46,000
1986/05/21 369 369 365 366 57,000
1986/05/20 370 370 365 365 73,000
1986/05/19 373 373 370 370 35,000
1986/05/17 374 374 368 373 72,000
1986/05/16 381 381 374 374 100,000
1986/05/15 380 385 374 381 111,000
1986/05/14 390 390 375 381 206,000
1986/05/13 385 390 385 390 107,000
1986/05/12 393 393 371 371 159,000
1986/05/09 387 395 385 393 352,000
1986/05/08 375 385 375 385 443,000
1986/05/07 365 373 365 370 161,000
1986/05/06 360 365 360 360 137,000
1986/05/02 357 365 356 360 42,000
1986/05/01 356 358 355 357 55,000
1986/04/30 360 360 355 355 93,000
1986/04/28 360 360 358 358 115,000
1986/04/26 355 365 355 359 79,000
1986/04/25 363 365 357 360 66,000
1986/04/24 364 373 361 373 96,000
1986/04/23 365 368 364 364 65,000
1986/04/22 373 373 365 366 58,000
1986/04/21 380 380 370 370 88,000
1986/04/19 375 379 373 375 86,000
1986/04/18 375 377 370 375 86,000
1986/04/17 375 378 370 370 65,000
1986/04/16 364 375 364 375 47,000
1986/04/15 363 370 361 363 46,000
1986/04/14 379 380 368 368 57,000
1986/04/11 370 380 367 380 67,000
1986/04/10 365 365 358 361 65,000
1986/04/09 360 365 360 361 41,000
1986/04/08 358 365 358 360 39,000
1986/04/07 365 367 356 356 98,000
1986/04/05 360 365 360 365 69,000
1986/04/04 370 375 356 365 92,000
1986/04/03 373 373 351 360 118,000
1986/04/02 378 380 370 371 187,000
1986/04/01 385 394 375 378 234,000
1986/03/31 387 395 387 390 101,000
1986/03/29 385 391 385 385 52,000
1986/03/28 400 400 385 385 153,000
1986/03/27 396 400 370 370 243,000
1986/03/26 403 408 401 401 101,000
1986/03/25 410 413 401 402 140,000
1986/03/24 419 425 406 411 214,000
1986/03/22 417 430 416 430 248,000
1986/03/20 401 420 401 410 273,000
1986/03/19 415 420 400 408 280,000
1986/03/18 435 436 415 417 494,000
1986/03/17 424 445 424 430 1,021,000
1986/03/15 410 424 410 424 840,000
1986/03/14 385 410 385 397 937,000
1986/03/13 383 396 382 389 761,000
1986/03/12 383 383 378 378 207,000
1986/03/11 382 387 373 373 515,000
1986/03/10 369 378 366 372 167,000
1986/03/07 370 375 365 370 140,000
1986/03/06 370 372 367 368 157,000
1986/03/05 380 383 370 380 683,000
1986/03/04 360 389 355 389 853,000
1986/03/03 365 367 358 358 401,000
1986/03/01 355 365 355 361 245,000
1986/02/28 364 364 351 351 195,000
1986/02/27 364 370 359 364 770,000
1986/02/26 365 369 358 360 937,000
1986/02/25 343 356 340 351 368,000
1986/02/24 340 345 339 340 94,000
1986/02/22 331 339 330 339 23,000
1986/02/21 335 336 327 330 37,000
1986/02/20 341 343 335 336 59,000
1986/02/19 348 348 336 340 127,000
1986/02/18 338 345 335 345 190,000
1986/02/17 345 345 335 335 108,000
1986/02/15 350 352 336 345 264,000
1986/02/14 339 346 330 346 188,000
1986/02/13 330 346 330 337 230,000
1986/02/12 317 329 312 329 93,000
1986/02/10 326 327 310 310 80,000
1986/02/07 330 332 326 328 44,000
1986/02/06 336 336 330 330 99,000
1986/02/05 345 352 326 326 410,000
1986/02/04 330 352 326 346 580,000
1986/02/03 326 330 321 330 64,000
1986/02/01 330 330 327 330 89,000
1986/01/31 332 341 325 329 310,000
1986/01/30 335 340 327 327 542,000
1986/01/29 295 338 293 338 312,000
1986/01/28 296 296 295 295 41,000
1986/01/27 300 300 295 295 10,000
1986/01/25 290 295 290 295 14,000
1986/01/24 288 288 286 286 64,000
1986/01/23 289 289 286 286 80,000
1986/01/22 291 291 286 286 80,000
1986/01/21 293 293 291 291 66,000
1986/01/20 294 300 293 293 35,000
1986/01/18 293 295 293 294 22,000
1986/01/17 293 293 292 292 63,000
1986/01/16 296 296 292 292 45,000
1986/01/14 293 297 292 297 20,000
1986/01/13 293 293 292 293 32,000
1986/01/10 294 294 292 293 81,000
1986/01/09 296 298 291 295 83,000
1986/01/08 299 299 296 296 41,000
1986/01/07 300 300 298 299 47,000
1986/01/06 300 304 297 300 79,000
1986/01/04 310 310 304 304 7,000

このページの先頭へ