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
2016/12/30 1,103 1,116 1,101 1,114 558,000
2016/12/29 1,118 1,118 1,107 1,112 545,000
2016/12/28 1,115 1,125 1,112 1,121 512,000
2016/12/27 1,120 1,124 1,113 1,116 559,000
2016/12/26 1,123 1,124 1,116 1,120 267,000
2016/12/22 1,122 1,126 1,115 1,118 756,000
2016/12/21 1,125 1,125 1,111 1,113 644,000
2016/12/20 1,107 1,125 1,106 1,116 635,000
2016/12/19 1,120 1,122 1,110 1,110 797,000
2016/12/16 1,125 1,125 1,118 1,120 1,041,000
2016/12/15 1,127 1,129 1,121 1,122 2,499,000
2016/12/14 1,110 1,127 1,110 1,126 940,000
2016/12/13 1,095 1,126 1,094 1,125 1,044,000
2016/12/12 1,105 1,113 1,100 1,113 1,208,000
2016/12/09 1,090 1,099 1,081 1,098 1,083,000
2016/12/08 1,070 1,078 1,064 1,077 1,187,000
2016/12/07 1,058 1,063 1,052 1,058 1,785,000
2016/12/06 1,070 1,075 1,062 1,063 1,756,000
2016/12/05 1,060 1,063 1,050 1,061 1,167,000
2016/12/02 1,057 1,061 1,042 1,057 1,263,000
2016/12/01 1,080 1,080 1,059 1,060 1,550,000
2016/11/30 1,053 1,059 1,043 1,050 3,509,000
2016/11/29 1,042 1,054 1,040 1,053 924,000
2016/11/28 1,039 1,049 1,035 1,048 1,092,000
2016/11/25 1,030 1,043 1,026 1,039 893,000
2016/11/24 1,024 1,032 1,016 1,027 918,000
2016/11/22 1,018 1,030 1,016 1,020 1,899,000
2016/11/21 998 1,019 998 1,015 1,215,000
2016/11/18 1,000 1,007 991 1,001 1,283,000
2016/11/17 984 1,001 982 996 1,294,000
2016/11/16 998 1,004 985 989 1,906,000
2016/11/15 985 997 959 973 4,234,000
2016/11/14 904 915 898 912 2,052,000
2016/11/11 936 936 912 919 1,275,000
2016/11/10 938 946 914 923 1,631,000
2016/11/09 918 929 890 908 1,947,000
2016/11/08 906 909 900 909 1,005,000
2016/11/07 908 917 899 906 1,360,000
2016/11/04 899 909 893 901 1,698,000
2016/11/02 890 906 890 901 1,184,000
2016/11/01 892 906 887 905 1,237,000
2016/10/31 888 901 888 897 1,241,000
2016/10/28 894 903 892 899 1,192,000
2016/10/27 882 890 880 887 966,000
2016/10/26 882 885 875 880 1,248,000
2016/10/25 874 882 873 876 1,242,000
2016/10/24 868 878 866 877 1,075,000
2016/10/21 865 877 862 867 1,691,000
2016/10/20 858 866 855 862 1,399,000
2016/10/19 850 856 847 852 1,218,000
2016/10/18 855 855 839 850 1,851,000
2016/10/17 851 870 851 859 1,612,000
2016/10/14 853 861 842 846 1,699,000
2016/10/13 882 882 845 851 1,288,000
2016/10/12 882 885 875 877 942,000
2016/10/11 889 900 882 888 1,078,000
2016/10/07 899 902 882 888 956,000
2016/10/06 886 900 886 896 694,000
2016/10/05 880 890 875 885 752,000
2016/10/04 878 884 874 880 685,000
2016/10/03 885 889 878 880 580,000
2016/09/30 877 883 870 878 1,107,000
2016/09/29 896 896 883 886 577,000
2016/09/28 896 903 887 891 464,000
2016/09/27 885 903 875 903 693,000
2016/09/26 894 906 891 892 521,000
2016/09/23 906 908 898 904 754,000
2016/09/21 889 911 884 910 989,000
2016/09/20 896 903 887 889 751,000
2016/09/16 892 903 891 900 736,000
2016/09/15 895 902 884 898 728,000
2016/09/14 897 903 881 896 739,000
2016/09/13 894 905 887 903 560,000
2016/09/12 902 903 895 898 336,000
2016/09/09 902 913 902 907 547,000
2016/09/08 905 913 901 913 573,000
2016/09/07 902 913 895 913 542,000
2016/09/06 915 917 900 904 545,000
2016/09/05 925 925 916 924 444,000
2016/09/02 902 910 894 905 491,000
2016/09/01 895 900 892 897 452,000
2016/08/31 894 898 890 896 560,000
2016/08/30 886 890 882 885 369,000
2016/08/29 898 907 887 894 516,000
2016/08/26 890 892 883 885 699,000
2016/08/25 901 903 896 898 355,000
2016/08/24 892 908 890 905 733,000
2016/08/23 881 887 878 883 444,000
2016/08/22 879 892 872 890 662,000
2016/08/19 898 898 876 878 509,000
2016/08/18 907 911 896 898 705,000
2016/08/17 908 913 902 909 859,000
2016/08/16 920 923 905 905 728,000
2016/08/15 924 924 907 917 439,000
2016/08/12 940 942 933 937 489,000
2016/08/10 914 931 908 929 561,000
2016/08/09 913 924 907 922 443,000
2016/08/08 893 914 893 913 771,000
2016/08/05 888 902 887 891 735,000
2016/08/04 896 900 891 900 626,000
2016/08/03 898 904 891 896 995,000
2016/08/02 909 923 907 917 566,000
2016/08/01 919 926 902 922 661,000
2016/07/29 929 934 913 930 973,000
2016/07/28 936 940 918 929 441,000
2016/07/27 940 943 929 935 594,000
2016/07/26 941 944 931 938 543,000
2016/07/25 944 961 944 948 462,000
2016/07/22 946 956 942 949 434,000
2016/07/21 962 969 945 953 425,000
2016/07/20 939 954 935 953 411,000
2016/07/19 959 959 942 947 485,000
2016/07/15 957 960 942 947 316,000
2016/07/14 952 959 945 949 419,000
2016/07/13 959 966 934 937 732,000
2016/07/12 936 955 932 944 996,000
2016/07/11 917 929 914 924 578,000
2016/07/08 918 925 893 893 621,000
2016/07/07 925 928 910 918 572,000
2016/07/06 924 924 909 922 624,000
2016/07/05 930 934 924 930 429,000
2016/07/04 926 937 923 931 715,000
2016/07/01 936 939 919 928 886,000
2016/06/30 956 958 937 942 966,000
2016/06/29 939 942 921 936 981,000
2016/06/28 920 948 916 938 867,000
2016/06/27 907 924 907 921 532,000
2016/06/24 962 963 878 892 1,392,000
2016/06/23 952 962 947 961 421,000
2016/06/22 951 952 935 944 594,000
2016/06/21 940 956 928 953 386,000
2016/06/20 935 949 928 945 497,000
2016/06/17 934 947 917 920 1,090,000
2016/06/16 955 955 925 925 609,000
2016/06/15 945 956 941 948 507,000
2016/06/14 951 958 939 949 785,000
2016/06/13 972 972 953 953 643,000
2016/06/10 990 997 982 987 670,000
2016/06/09 996 996 985 988 692,000
2016/06/08 1,005 1,012 992 1,006 1,159,000
2016/06/07 1,004 1,014 999 1,005 843,000
2016/06/06 998 1,006 993 1,004 764,000
2016/06/03 993 1,006 990 1,001 616,000
2016/06/02 1,014 1,014 992 999 1,005,000
2016/06/01 1,007 1,017 998 1,012 736,000
2016/05/31 1,023 1,023 1,010 1,014 1,122,000
2016/05/30 1,042 1,044 1,019 1,024 800,000
2016/05/27 1,049 1,049 1,023 1,024 462,000
2016/05/26 1,047 1,053 1,026 1,030 625,000
2016/05/25 1,035 1,041 1,026 1,030 558,000
2016/05/24 1,027 1,032 1,025 1,029 552,000
2016/05/23 1,011 1,029 1,005 1,028 717,000
2016/05/20 1,020 1,022 1,002 1,016 1,317,000
2016/05/19 1,032 1,039 1,010 1,021 680,000
2016/05/18 1,019 1,027 1,010 1,021 746,000
2016/05/17 998 1,019 997 1,019 870,000
2016/05/16 991 1,000 974 983 726,000
2016/05/13 1,004 1,005 986 991 563,000
2016/05/12 997 1,009 990 1,009 612,000
2016/05/11 1,003 1,008 990 1,001 863,000
2016/05/10 972 986 966 983 699,000
2016/05/09 971 976 961 968 438,000
2016/05/06 978 985 953 958 847,000
2016/05/02 968 983 963 980 752,000
2016/04/28 1,049 1,057 996 998 861,000
2016/04/27 1,054 1,065 1,039 1,041 506,000
2016/04/26 1,054 1,065 1,052 1,062 479,000
2016/04/25 1,060 1,063 1,041 1,060 552,000
2016/04/22 1,036 1,055 1,026 1,053 739,000
2016/04/21 1,053 1,054 1,043 1,052 525,000
2016/04/20 1,044 1,053 1,030 1,033 619,000
2016/04/19 1,036 1,041 1,023 1,034 515,000
2016/04/18 991 1,013 991 1,006 411,000
2016/04/15 1,018 1,037 1,018 1,033 433,000
2016/04/14 1,025 1,037 1,017 1,035 1,011,000
2016/04/13 1,018 1,024 1,009 1,019 444,000
2016/04/12 998 1,014 997 1,010 489,000
2016/04/11 998 1,009 988 998 513,000
2016/04/08 975 1,010 966 998 1,087,000
2016/04/07 989 1,006 986 996 556,000
2016/04/06 1,009 1,012 989 992 791,000
2016/04/05 1,027 1,028 1,007 1,009 598,000
2016/04/04 1,033 1,050 1,027 1,033 563,000
2016/04/01 1,051 1,059 1,028 1,034 909,000
2016/03/31 1,072 1,074 1,054 1,059 959,000
2016/03/30 1,078 1,090 1,072 1,072 376,000
2016/03/29 1,086 1,097 1,074 1,091 670,000
2016/03/28 1,070 1,083 1,068 1,083 397,000
2016/03/25 1,054 1,065 1,052 1,059 354,000
2016/03/24 1,050 1,065 1,047 1,058 556,000
2016/03/23 1,053 1,062 1,048 1,051 407,000
2016/03/22 1,050 1,067 1,040 1,053 524,000
2016/03/18 1,049 1,052 1,025 1,032 804,000
2016/03/17 1,058 1,076 1,047 1,055 465,000
2016/03/16 1,049 1,063 1,047 1,056 570,000
2016/03/15 1,067 1,073 1,058 1,066 567,000
2016/03/14 1,066 1,080 1,061 1,067 601,000
2016/03/11 1,044 1,065 1,036 1,059 979,000
2016/03/10 1,054 1,068 1,054 1,058 761,000
2016/03/09 1,070 1,071 1,048 1,054 637,000
2016/03/08 1,086 1,092 1,044 1,074 1,124,000
2016/03/07 1,092 1,097 1,086 1,090 754,000
2016/03/04 1,098 1,115 1,088 1,106 965,000
2016/03/03 1,100 1,116 1,098 1,112 957,000
2016/03/02 1,087 1,104 1,080 1,097 725,000
2016/03/01 1,050 1,078 1,048 1,070 713,000
2016/02/29 1,099 1,099 1,055 1,058 904,000
2016/02/26 1,084 1,095 1,076 1,084 909,000
2016/02/25 1,041 1,075 1,038 1,066 769,000
2016/02/24 1,020 1,044 1,014 1,040 601,000
2016/02/23 1,044 1,052 1,032 1,035 602,000
2016/02/22 1,025 1,054 1,024 1,050 524,000
2016/02/19 1,022 1,037 1,022 1,032 712,000
2016/02/18 1,032 1,045 1,018 1,033 998,000
2016/02/17 999 1,011 986 1,003 1,154,000
2016/02/16 997 1,024 990 1,006 920,000
2016/02/15 969 1,018 966 1,011 937,000
2016/02/12 950 971 938 939 1,478,000
2016/02/10 1,028 1,030 979 988 802,000
2016/02/09 1,014 1,037 1,010 1,029 1,006,000
2016/02/08 1,037 1,070 1,028 1,066 775,000
2016/02/05 1,031 1,042 1,025 1,037 501,000
2016/02/04 1,042 1,066 1,038 1,046 371,000
2016/02/03 1,045 1,071 1,043 1,057 617,000
2016/02/02 1,066 1,081 1,063 1,074 891,000
2016/02/01 1,090 1,090 1,072 1,081 682,000
2016/01/29 1,039 1,077 1,031 1,074 971,000
2016/01/28 1,028 1,043 1,022 1,032 545,000
2016/01/27 1,020 1,036 1,017 1,033 708,000
2016/01/26 1,013 1,013 997 1,000 548,000
2016/01/25 1,017 1,031 1,008 1,022 848,000
2016/01/22 984 1,014 984 1,014 1,028,000
2016/01/21 970 986 953 954 873,000
2016/01/20 1,010 1,010 973 974 786,000
2016/01/19 995 1,016 990 1,009 1,118,000
2016/01/18 979 990 972 985 967,000
2016/01/15 1,000 1,003 987 991 778,000
2016/01/14 972 984 963 979 921,000
2016/01/13 973 991 969 987 879,000
2016/01/12 965 970 940 940 888,000
2016/01/08 989 994 972 972 611,000
2016/01/07 1,012 1,016 988 989 471,000
2016/01/06 1,027 1,032 1,004 1,012 439,000
2016/01/05 1,022 1,035 1,017 1,029 559,000
2016/01/04 1,035 1,043 1,019 1,024 557,000

このページの先頭へ