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
1987/12/28 510 540 500 540 380,000
1987/12/26 516 525 510 520 147,000
1987/12/25 525 535 510 516 173,000
1987/12/24 550 550 525 525 264,000
1987/12/23 545 553 543 545 282,000
1987/12/22 547 547 543 545 255,000
1987/12/21 547 555 545 547 176,000
1987/12/18 548 551 542 548 284,000
1987/12/17 562 563 540 558 773,000
1987/12/16 587 589 552 565 3,012,000
1987/12/15 540 574 540 573 5,030,000
1987/12/14 545 545 536 539 294,000
1987/12/11 515 541 515 538 707,000
1987/12/10 514 515 510 515 126,000
1987/12/09 507 515 507 515 79,000
1987/12/08 511 518 508 515 91,000
1987/12/07 510 519 506 507 38,000
1987/12/05 507 515 505 510 59,000
1987/12/04 513 513 507 509 58,000
1987/12/03 516 520 510 515 49,000
1987/12/02 519 520 510 515 32,000
1987/12/01 505 510 501 508 77,000
1987/11/30 511 515 505 515 51,000
1987/11/28 525 525 520 520 29,000
1987/11/27 522 530 521 525 107,000
1987/11/26 545 545 523 540 122,000
1987/11/25 537 550 530 550 520,000
1987/11/24 521 526 516 520 61,000
1987/11/20 530 530 518 530 123,000
1987/11/19 544 544 530 530 149,000
1987/11/18 519 549 519 549 675,000
1987/11/17 520 539 510 539 420,000
1987/11/16 515 530 500 520 186,000
1987/11/13 500 515 500 500 400,000
1987/11/12 497 500 492 493 260,000
1987/11/11 500 510 457 457 607,000
1987/11/10 500 500 490 490 228,000
1987/11/09 503 510 500 510 134,000
1987/11/07 505 510 502 503 93,000
1987/11/06 501 515 501 502 285,000
1987/11/05 520 520 500 510 200,000
1987/11/04 521 540 521 530 109,000
1987/11/02 539 540 525 540 149,000
1987/10/31 521 540 521 540 83,000
1987/10/30 521 530 511 530 333,000
1987/10/29 510 515 501 501 373,000
1987/10/28 539 540 510 510 270,000
1987/10/27 505 529 505 529 300,000
1987/10/26 530 535 490 510 334,000
1987/10/24 516 550 516 550 477,000
1987/10/23 532 540 520 520 523,000
1987/10/22 559 564 534 542 601,000
1987/10/21 524 534 517 533 340,000
1987/10/20 469 469 469 469 236,000
1987/10/19 555 569 555 569 254,000
1987/10/16 590 590 575 584 369,000
1987/10/15 580 594 575 585 567,000
1987/10/14 597 599 585 590 1,069,000
1987/10/13 606 606 586 600 3,569,000
1987/10/12 565 586 561 586 1,190,000
1987/10/09 555 565 555 565 512,000
1987/10/08 555 560 550 555 202,000
1987/10/07 548 556 541 556 232,000
1987/10/06 550 560 550 555 152,000
1987/10/05 560 563 548 558 204,000
1987/10/03 547 555 543 552 83,000
1987/10/02 545 550 541 546 213,000
1987/10/01 543 555 543 543 247,000
1987/09/30 557 560 553 553 185,000
1987/09/29 563 565 556 557 179,000
1987/09/28 552 570 552 555 328,000
1987/09/26 573 573 560 572 790,000
1987/09/25 561 567 560 561 429,000
1987/09/24 571 575 566 568 650,000
1987/09/22 560 569 556 565 417,000
1987/09/21 574 574 565 566 465,000
1987/09/18 540 578 540 575 917,000
1987/09/17 536 542 535 542 160,000
1987/09/16 542 544 535 535 117,000
1987/09/14 529 538 528 538 300,000
1987/09/11 530 536 525 528 516,000
1987/09/10 540 545 536 536 148,000
1987/09/09 545 550 536 540 433,000
1987/09/08 541 550 541 546 158,000
1987/09/07 555 559 545 546 218,000
1987/09/05 560 563 555 555 259,000
1987/09/04 558 568 558 565 177,000
1987/09/03 575 577 556 558 586,000
1987/09/02 583 584 570 574 664,000
1987/09/01 579 590 573 585 1,743,000
1987/08/31 565 578 561 577 1,247,000
1987/08/29 560 562 556 560 370,000
1987/08/28 560 560 540 560 530,000
1987/08/27 553 562 553 557 525,000
1987/08/26 561 565 555 563 676,000
1987/08/25 563 565 560 565 513,000
1987/08/24 570 570 561 562 666,000
1987/08/22 557 560 554 560 360,000
1987/08/21 545 555 540 555 703,000
1987/08/20 543 544 535 535 231,000
1987/08/19 546 547 540 540 171,000
1987/08/18 530 542 530 536 325,000
1987/08/17 549 550 539 540 322,000
1987/08/14 554 555 541 550 1,001,000
1987/08/13 547 550 543 549 1,104,000
1987/08/12 540 545 539 545 1,171,000
1987/08/11 540 540 530 535 624,000
1987/08/10 530 540 528 540 390,000
1987/08/07 520 536 518 530 792,000
1987/08/06 494 518 493 518 373,000
1987/08/05 494 495 491 495 47,000
1987/08/04 496 498 491 496 90,000
1987/08/03 499 500 495 499 87,000
1987/08/01 495 500 495 500 97,000
1987/07/31 495 498 491 491 79,000
1987/07/30 499 499 490 498 102,000
1987/07/29 499 500 495 496 145,000
1987/07/28 495 499 490 496 65,000
1987/07/27 499 500 490 495 33,000
1987/07/25 495 500 495 500 67,000
1987/07/24 468 480 465 468 169,000
1987/07/23 467 470 460 468 121,000
1987/07/22 484 485 465 466 110,000
1987/07/21 480 485 475 485 182,000
1987/07/20 485 490 481 481 64,000
1987/07/17 498 500 490 495 67,000
1987/07/16 499 500 498 498 34,000
1987/07/15 494 500 494 495 112,000
1987/07/14 490 495 480 480 92,000
1987/07/13 485 493 475 475 222,000
1987/07/10 485 490 485 490 50,000
1987/07/09 489 489 480 480 117,000
1987/07/08 495 499 480 480 87,000
1987/07/07 493 505 490 490 140,000
1987/07/06 490 490 483 490 68,000
1987/07/04 495 495 481 485 58,000
1987/07/03 490 490 475 475 175,000
1987/07/02 484 493 475 485 140,000
1987/07/01 462 480 460 480 158,000
1987/06/30 480 480 460 462 183,000
1987/06/29 499 499 480 480 232,000
1987/06/27 492 500 490 490 94,000
1987/06/26 496 500 492 492 139,000
1987/06/25 497 500 495 496 111,000
1987/06/24 495 500 491 497 129,000
1987/06/23 500 500 495 495 140,000
1987/06/22 505 509 500 500 94,000
1987/06/19 515 518 501 518 266,000
1987/06/18 506 513 500 505 153,000
1987/06/17 514 515 506 513 201,000
1987/06/16 511 515 500 514 126,000
1987/06/15 509 520 509 510 243,000
1987/06/12 522 524 515 518 361,000
1987/06/11 520 525 519 520 787,000
1987/06/10 504 520 504 518 686,000
1987/06/09 518 519 500 510 196,000
1987/06/08 515 520 508 508 228,000
1987/06/06 506 514 499 514 294,000
1987/06/05 497 505 495 505 244,000
1987/06/04 497 498 493 497 134,000
1987/06/03 496 500 491 496 96,000
1987/06/02 500 505 490 491 155,000
1987/06/01 495 510 495 509 192,000
1987/05/30 490 492 485 485 73,000
1987/05/29 482 492 482 490 113,000
1987/05/28 481 490 480 482 108,000
1987/05/27 497 498 485 490 123,000
1987/05/26 491 499 490 495 85,000
1987/05/25 495 495 490 491 175,000
1987/05/23 485 495 480 482 98,000
1987/05/22 495 500 485 485 197,000
1987/05/21 491 500 490 490 284,000
1987/05/20 515 515 483 483 293,000
1987/05/19 506 523 506 506 1,634,000
1987/05/18 479 508 479 500 327,000
1987/05/15 495 495 484 484 101,000
1987/05/14 481 494 479 489 113,000
1987/05/13 485 495 470 476 107,000
1987/05/12 476 490 476 490 98,000
1987/05/11 483 485 475 476 80,000
1987/05/08 483 490 478 482 93,000
1987/05/07 489 490 482 482 96,000
1987/05/06 485 488 476 480 83,000
1987/05/02 474 474 466 470 80,000
1987/05/01 475 475 465 465 84,000
1987/04/30 478 478 461 461 50,000
1987/04/28 462 478 440 478 239,000
1987/04/27 490 491 460 460 153,000
1987/04/25 495 495 486 490 86,000
1987/04/24 497 500 492 492 190,000
1987/04/23 503 510 493 495 185,000
1987/04/22 520 520 500 500 273,000
1987/04/21 515 520 500 520 138,000
1987/04/20 540 540 515 525 315,000
1987/04/17 536 545 523 534 859,000
1987/04/16 500 530 500 530 593,000
1987/04/15 505 510 495 496 282,000
1987/04/14 494 520 490 513 653,000
1987/04/13 515 515 489 498 388,000
1987/04/10 499 520 485 505 1,222,000
1987/04/09 495 521 493 497 2,143,000
1987/04/08 455 496 455 482 891,000
1987/04/07 460 468 458 460 199,000
1987/04/06 469 470 461 462 363,000
1987/04/04 460 469 458 458 168,000
1987/04/03 455 472 450 450 391,000
1987/04/02 460 480 455 455 1,035,000
1987/04/01 425 449 425 449 422,000
1987/03/31 410 420 406 410 115,000
1987/03/30 422 430 415 421 94,000
1987/03/28 423 430 417 423 74,000
1987/03/27 415 420 408 418 121,000
1987/03/26 411 419 405 405 108,000
1987/03/25 415 420 410 411 46,000
1987/03/24 428 428 411 415 94,000
1987/03/23 423 430 420 423 136,000
1987/03/20 429 429 423 423 109,000
1987/03/19 430 430 420 426 262,000
1987/03/18 417 449 413 425 457,000
1987/03/17 410 413 408 408 195,000
1987/03/16 409 410 407 410 146,000
1987/03/13 410 412 405 405 81,000
1987/03/12 410 413 402 407 85,000
1987/03/11 402 408 401 405 97,000
1987/03/10 406 409 400 400 125,000
1987/03/09 413 419 405 410 44,000
1987/03/07 410 420 410 410 25,000
1987/03/06 412 417 405 410 77,000
1987/03/05 415 420 410 411 96,000
1987/03/04 420 431 415 415 138,000
1987/03/03 405 425 405 420 97,000
1987/03/02 408 410 396 402 215,000
1987/02/28 411 415 407 407 47,000
1987/02/27 416 416 410 412 101,000
1987/02/26 415 419 410 411 99,000
1987/02/25 421 427 410 410 199,000
1987/02/24 420 428 420 425 147,000
1987/02/23 440 444 420 430 228,000
1987/02/20 438 450 438 440 552,000
1987/02/19 439 448 435 436 568,000
1987/02/18 415 442 415 429 722,000
1987/02/17 409 419 406 414 190,000
1987/02/16 422 422 409 409 310,000
1987/02/13 380 410 380 402 298,000
1987/02/12 370 380 370 380 87,000
1987/02/10 370 371 365 370 65,000
1987/02/09 368 370 365 370 57,000
1987/02/07 369 375 366 366 55,000
1987/02/06 375 375 368 368 9,000
1987/02/05 370 375 368 368 50,000
1987/02/04 375 375 368 368 45,000
1987/02/03 370 372 367 372 31,000
1987/02/02 370 375 365 366 123,000
1987/01/31 375 375 368 368 90,000
1987/01/30 380 380 375 375 52,000
1987/01/29 380 380 375 380 59,000
1987/01/28 383 385 373 378 76,000
1987/01/27 385 385 380 385 47,000
1987/01/26 388 390 385 385 54,000
1987/01/24 392 392 385 385 66,000
1987/01/23 387 392 385 385 111,000
1987/01/22 390 400 388 389 216,000
1987/01/21 378 393 377 390 149,000
1987/01/20 370 380 370 378 100,000
1987/01/19 365 374 365 370 65,000
1987/01/16 355 358 350 350 44,000
1987/01/14 351 351 349 350 27,000
1987/01/13 352 355 348 348 94,000
1987/01/12 357 357 350 350 58,000
1987/01/09 354 357 351 355 34,000
1987/01/08 354 354 351 351 10,000
1987/01/07 353 354 353 354 8,000
1987/01/06 355 356 355 356 41,000
1987/01/05 352 355 350 350 47,000

このページの先頭へ