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
2014/12/30 1,092 1,092 1,076 1,076 363,000
2014/12/29 1,090 1,090 1,067 1,082 373,000
2014/12/26 1,085 1,095 1,085 1,086 201,000
2014/12/25 1,079 1,090 1,078 1,085 159,000
2014/12/24 1,089 1,094 1,083 1,086 344,000
2014/12/22 1,070 1,074 1,066 1,074 304,000
2014/12/19 1,075 1,093 1,067 1,073 635,000
2014/12/18 1,054 1,061 1,045 1,058 735,000
2014/12/17 1,010 1,029 1,010 1,020 1,068,000
2014/12/16 1,015 1,029 1,015 1,020 795,000
2014/12/15 1,038 1,049 1,036 1,042 480,000
2014/12/12 1,043 1,062 1,041 1,055 980,000
2014/12/11 1,043 1,056 1,038 1,055 509,000
2014/12/10 1,073 1,080 1,057 1,058 544,000
2014/12/09 1,080 1,092 1,080 1,083 423,000
2014/12/08 1,112 1,112 1,096 1,096 457,000
2014/12/05 1,113 1,113 1,092 1,107 547,000
2014/12/04 1,119 1,120 1,103 1,108 531,000
2014/12/03 1,122 1,125 1,105 1,107 580,000
2014/12/02 1,097 1,106 1,087 1,106 444,000
2014/12/01 1,077 1,102 1,077 1,095 758,000
2014/11/28 1,075 1,081 1,068 1,071 504,000
2014/11/27 1,067 1,073 1,060 1,062 496,000
2014/11/26 1,062 1,080 1,055 1,068 853,000
2014/11/25 1,084 1,091 1,058 1,059 3,113,000
2014/11/21 1,087 1,103 1,076 1,099 822,000
2014/11/20 1,091 1,099 1,086 1,094 340,000
2014/11/19 1,100 1,107 1,088 1,089 566,000
2014/11/18 1,093 1,107 1,093 1,100 616,000
2014/11/17 1,110 1,110 1,073 1,077 911,000
2014/11/14 1,129 1,129 1,109 1,122 969,000
2014/11/13 1,091 1,120 1,084 1,120 670,000
2014/11/12 1,095 1,104 1,074 1,090 1,233,000
2014/11/11 1,115 1,135 1,089 1,095 1,016,000
2014/11/10 1,069 1,090 971 1,089 537,000
2014/11/07 1,087 1,088 1,066 1,082 683,000
2014/11/06 1,100 1,101 1,070 1,076 718,000
2014/11/05 1,096 1,104 1,087 1,097 1,148,000
2014/11/04 1,124 1,124 1,085 1,096 1,137,000
2014/10/31 1,006 1,067 1,002 1,063 1,326,000
2014/10/30 985 1,001 985 996 556,000
2014/10/29 980 992 980 986 450,000
2014/10/28 970 980 966 978 326,000
2014/10/27 972 984 968 975 294,000
2014/10/24 973 990 963 968 484,000
2014/10/23 960 965 954 963 573,000
2014/10/22 944 963 933 960 677,000
2014/10/21 946 950 932 932 426,000
2014/10/20 944 951 940 948 597,000
2014/10/17 940 959 918 921 888,000
2014/10/16 945 953 934 938 786,000
2014/10/15 966 976 960 961 802,000
2014/10/14 970 985 966 966 544,000
2014/10/10 976 997 975 994 865,000
2014/10/09 1,009 1,009 989 990 563,000
2014/10/08 1,012 1,016 1,004 1,009 607,000
2014/10/07 1,036 1,044 1,027 1,028 501,000
2014/10/06 1,030 1,039 1,023 1,034 491,000
2014/10/03 1,008 1,020 1,008 1,017 310,000
2014/10/02 1,041 1,041 1,012 1,012 607,000
2014/10/01 1,044 1,057 1,039 1,047 370,000
2014/09/30 1,043 1,049 1,021 1,038 559,000
2014/09/29 1,056 1,056 1,046 1,050 323,000
2014/09/26 1,042 1,051 1,042 1,048 406,000
2014/09/25 1,049 1,057 1,043 1,057 390,000
2014/09/24 1,027 1,041 1,024 1,038 537,000
2014/09/22 1,030 1,032 1,021 1,032 280,000
2014/09/19 1,023 1,030 1,017 1,028 659,000
2014/09/18 1,025 1,030 1,020 1,028 637,000
2014/09/17 1,036 1,044 1,017 1,017 709,000
2014/09/16 1,017 1,030 1,010 1,026 702,000
2014/09/12 1,005 1,014 999 1,013 719,000
2014/09/11 1,013 1,020 996 1,000 637,000
2014/09/10 1,013 1,022 1,013 1,016 1,048,000
2014/09/09 1,010 1,020 1,010 1,013 530,000
2014/09/08 1,004 1,007 993 1,002 318,000
2014/09/05 1,003 1,009 993 997 585,000
2014/09/04 1,006 1,007 993 1,003 774,000
2014/09/03 997 1,022 994 1,005 1,254,000
2014/09/02 980 992 975 987 503,000
2014/09/01 967 976 967 973 266,000
2014/08/29 970 978 965 968 542,000
2014/08/28 984 988 972 975 494,000
2014/08/27 987 992 980 986 338,000
2014/08/26 994 996 987 988 384,000
2014/08/25 992 999 992 994 243,000
2014/08/22 995 999 991 992 451,000
2014/08/21 994 996 989 993 461,000
2014/08/20 990 996 984 992 490,000
2014/08/19 979 996 979 990 564,000
2014/08/18 964 972 964 970 244,000
2014/08/15 963 973 963 968 276,000
2014/08/14 958 973 956 971 409,000
2014/08/13 955 960 950 958 553,000
2014/08/12 967 973 961 964 539,000
2014/08/11 936 949 930 946 457,000
2014/08/08 937 940 917 919 910,000
2014/08/07 948 950 935 946 582,000
2014/08/06 961 963 946 947 574,000
2014/08/05 986 989 961 961 608,000
2014/08/04 990 994 984 986 355,000
2014/08/01 979 995 979 991 459,000
2014/07/31 996 996 986 989 315,000
2014/07/30 993 994 985 990 299,000
2014/07/29 989 994 984 993 344,000
2014/07/28 983 989 981 984 279,000
2014/07/25 963 983 959 983 523,000
2014/07/24 964 968 954 956 361,000
2014/07/23 965 966 960 964 285,000
2014/07/22 971 978 964 964 417,000
2014/07/18 958 966 957 964 423,000
2014/07/17 972 979 970 971 361,000
2014/07/16 965 977 962 972 514,000
2014/07/15 965 975 961 965 427,000
2014/07/14 965 966 960 963 308,000
2014/07/11 948 960 942 960 492,000
2014/07/10 963 970 948 948 574,000
2014/07/09 937 958 937 954 624,000
2014/07/08 944 948 938 945 461,000
2014/07/07 948 948 942 942 281,000
2014/07/04 949 950 944 948 439,000
2014/07/03 957 959 939 943 498,000
2014/07/02 949 955 941 950 933,000
2014/07/01 939 945 938 945 535,000
2014/06/30 928 936 922 932 1,009,000
2014/06/27 937 937 925 928 481,000
2014/06/26 944 945 937 937 504,000
2014/06/25 934 941 933 935 576,000
2014/06/24 932 937 927 930 529,000
2014/06/23 936 938 926 931 691,000
2014/06/20 935 938 925 931 717,000
2014/06/19 929 942 929 938 665,000
2014/06/18 934 935 928 933 588,000
2014/06/17 928 935 925 928 641,000
2014/06/16 928 928 919 923 879,000
2014/06/13 930 936 927 934 785,000
2014/06/12 941 942 930 935 463,000
2014/06/11 934 945 934 940 908,000
2014/06/10 942 942 929 933 717,000
2014/06/09 934 938 928 935 854,000
2014/06/06 935 936 928 931 1,167,000
2014/06/05 940 941 928 930 734,000
2014/06/04 941 943 932 940 1,006,000
2014/06/03 945 949 937 941 923,000
2014/06/02 928 937 926 931 926,000
2014/05/30 916 926 914 917 1,141,000
2014/05/29 919 925 914 919 1,168,000
2014/05/28 923 926 914 919 1,306,000
2014/05/27 923 935 920 923 796,000
2014/05/26 929 929 917 926 767,000
2014/05/23 919 929 914 922 761,000
2014/05/22 920 924 912 921 914,000
2014/05/21 910 921 901 917 1,026,000
2014/05/20 918 920 908 911 950,000
2014/05/19 919 928 916 918 541,000
2014/05/16 910 917 907 915 765,000
2014/05/15 918 929 907 929 793,000
2014/05/14 929 933 920 930 788,000
2014/05/13 890 927 890 926 1,525,000
2014/05/12 974 978 961 965 387,000
2014/05/09 972 977 963 974 455,000
2014/05/08 963 977 962 972 686,000
2014/05/07 975 975 957 963 938,000
2014/05/02 976 982 975 981 300,000
2014/05/01 970 987 970 984 586,000
2014/04/30 964 974 962 974 394,000
2014/04/28 957 964 956 964 184,000
2014/04/25 965 982 959 970 411,000
2014/04/24 965 975 957 962 339,000
2014/04/23 957 971 953 971 274,000
2014/04/22 975 975 960 960 215,000
2014/04/21 969 973 966 970 202,000
2014/04/18 969 970 961 970 203,000
2014/04/17 964 973 959 967 385,000
2014/04/16 960 971 958 964 318,000
2014/04/15 948 953 944 946 353,000
2014/04/14 945 961 945 947 440,000
2014/04/11 951 961 940 948 506,000
2014/04/10 962 974 960 966 484,000
2014/04/09 965 976 946 960 1,239,000
2014/04/08 988 988 972 980 478,000
2014/04/07 996 1,002 985 987 699,000
2014/04/04 999 1,000 991 996 606,000
2014/04/03 997 1,001 990 999 840,000
2014/04/02 1,000 1,009 986 987 1,141,000
2014/04/01 1,008 1,013 999 1,011 1,128,000
2014/03/31 999 1,006 987 1,003 1,042,000
2014/03/28 979 999 975 996 1,063,000
2014/03/27 962 981 956 979 872,000
2014/03/26 975 981 957 962 1,245,000
2014/03/25 950 984 949 961 1,277,000
2014/03/24 910 950 910 938 1,016,000
2014/03/20 920 928 904 909 1,090,000
2014/03/19 926 927 907 914 429,000
2014/03/18 917 926 911 915 478,000
2014/03/17 901 906 891 903 770,000
2014/03/14 918 925 906 906 1,041,000
2014/03/13 941 949 938 944 410,000
2014/03/12 955 957 946 946 441,000
2014/03/11 967 972 959 969 515,000
2014/03/10 981 982 959 963 666,000
2014/03/07 975 981 968 981 497,000
2014/03/06 955 966 950 966 455,000
2014/03/05 963 965 947 947 323,000
2014/03/04 944 964 941 956 771,000
2014/03/03 936 947 921 941 502,000
2014/02/28 956 956 934 943 664,000
2014/02/27 957 969 949 955 422,000
2014/02/26 954 979 954 962 451,000
2014/02/25 965 974 961 969 460,000
2014/02/24 980 1,001 950 963 1,139,000
2014/02/21 951 973 951 970 349,000
2014/02/20 944 961 942 945 414,000
2014/02/19 973 973 949 957 778,000
2014/02/18 945 973 930 972 719,000
2014/02/17 925 944 917 942 413,000
2014/02/14 924 946 924 937 827,000
2014/02/13 925 934 917 924 477,000
2014/02/12 921 926 906 922 555,000
2014/02/10 915 915 894 906 341,000
2014/02/07 882 912 877 894 409,000
2014/02/06 885 894 874 876 471,000
2014/02/05 874 886 858 885 793,000
2014/02/04 894 898 874 874 925,000
2014/02/03 914 922 907 914 446,000
2014/01/31 935 945 919 924 753,000
2014/01/30 942 942 929 936 745,000
2014/01/29 934 956 934 956 683,000
2014/01/28 912 927 905 919 768,000
2014/01/27 920 932 913 915 864,000
2014/01/24 972 974 950 955 703,000
2014/01/23 996 998 983 984 316,000
2014/01/22 987 994 977 992 613,000
2014/01/21 977 989 977 981 415,000
2014/01/20 988 988 978 982 243,000
2014/01/17 979 994 971 992 381,000
2014/01/16 1,005 1,009 981 984 764,000
2014/01/15 971 1,004 964 1,004 1,181,000
2014/01/14 973 973 948 962 614,000
2014/01/10 973 976 963 975 570,000
2014/01/09 986 987 968 975 684,000
2014/01/08 978 986 975 986 602,000
2014/01/07 974 985 965 967 662,000
2014/01/06 990 992 972 978 907,000

このページの先頭へ