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
2017/12/29 2,506 2,512 2,492 2,493 157,500
2017/12/28 2,530 2,542 2,500 2,504 170,700
2017/12/27 2,519 2,540 2,503 2,526 150,100
2017/12/26 2,542 2,551 2,528 2,534 117,300
2017/12/25 2,522 2,555 2,522 2,536 130,400
2017/12/22 2,520 2,538 2,502 2,520 459,600
2017/12/21 2,535 2,543 2,512 2,520 389,800
2017/12/20 2,547 2,557 2,529 2,542 194,300
2017/12/19 2,566 2,566 2,542 2,547 168,200
2017/12/18 2,571 2,573 2,551 2,556 318,800
2017/12/15 2,538 2,570 2,521 2,550 510,900
2017/12/14 2,586 2,586 2,552 2,562 233,700
2017/12/13 2,586 2,620 2,566 2,569 528,400
2017/12/12 2,626 2,648 2,616 2,636 214,900
2017/12/11 2,640 2,651 2,587 2,621 485,800
2017/12/08 2,612 2,639 2,588 2,627 761,000
2017/12/07 2,535 2,585 2,498 2,575 564,900
2017/12/06 2,548 2,560 2,480 2,497 361,500
2017/12/05 2,494 2,550 2,473 2,548 462,900
2017/12/04 2,630 2,630 2,493 2,494 624,200
2017/12/01 2,508 2,514 2,469 2,480 330,400
2017/11/30 2,469 2,503 2,445 2,474 1,268,500
2017/11/29 2,455 2,475 2,443 2,474 336,500
2017/11/28 2,445 2,459 2,431 2,448 465,500
2017/11/27 2,430 2,443 2,422 2,424 207,000
2017/11/24 2,406 2,439 2,398 2,429 267,100
2017/11/22 2,446 2,455 2,424 2,436 264,900
2017/11/21 2,414 2,445 2,409 2,428 393,100
2017/11/20 2,414 2,426 2,401 2,415 284,500
2017/11/17 2,467 2,498 2,435 2,441 464,300
2017/11/16 2,411 2,460 2,407 2,447 457,000
2017/11/15 2,468 2,480 2,406 2,411 566,900
2017/11/14 2,532 2,533 2,456 2,464 998,900
2017/11/13 2,450 2,546 2,443 2,532 998,700
2017/11/10 2,706 2,724 2,692 2,711 347,800
2017/11/09 2,771 2,785 2,710 2,744 697,600
2017/11/08 2,762 2,763 2,740 2,750 357,200
2017/11/07 2,748 2,766 2,731 2,766 390,100
2017/11/06 2,760 2,775 2,734 2,748 303,200
2017/11/02 2,743 2,758 2,717 2,749 260,700
2017/11/01 2,720 2,755 2,706 2,749 415,000
2017/10/31 2,711 2,722 2,695 2,705 287,600
2017/10/30 2,690 2,714 2,690 2,709 474,600
2017/10/27 2,707 2,724 2,681 2,698 589,300
2017/10/26 2,667 2,688 2,658 2,676 411,100
2017/10/25 2,657 2,689 2,620 2,673 676,800
2017/10/24 2,570 2,600 2,565 2,586 305,800
2017/10/23 2,568 2,571 2,548 2,563 328,700
2017/10/20 2,555 2,567 2,548 2,563 411,700
2017/10/19 2,537 2,571 2,527 2,561 502,900
2017/10/18 2,571 2,580 2,545 2,556 342,700
2017/10/17 2,600 2,601 2,549 2,565 377,800
2017/10/16 2,563 2,571 2,546 2,556 305,500
2017/10/13 2,534 2,579 2,527 2,566 319,500
2017/10/12 2,558 2,563 2,539 2,542 259,000
2017/10/11 2,578 2,578 2,538 2,545 504,800
2017/10/10 2,580 2,631 2,580 2,604 612,600
2017/10/06 2,584 2,590 2,550 2,564 438,200
2017/10/05 2,541 2,559 2,535 2,556 483,600
2017/10/04 2,534 2,541 2,503 2,537 507,600
2017/10/03 2,551 2,574 2,535 2,539 542,500
2017/10/02 2,601 2,601 2,547 2,554 282,900
2017/09/29 2,628 2,628 2,588 2,605 387,300
2017/09/28 2,594 2,617 2,561 2,617 432,300
2017/09/27 2,591 2,643 2,560 2,582 372,000
2017/09/27 1 -> 0.50 分割
2017/09/26 1,267 1,292 1,263 1,289 788,000
2017/09/25 1,270 1,275 1,264 1,271 495,000
2017/09/22 1,269 1,274 1,258 1,270 780,000
2017/09/21 1,265 1,272 1,262 1,269 584,000
2017/09/20 1,268 1,276 1,263 1,267 588,000
2017/09/19 1,270 1,278 1,264 1,276 788,000
2017/09/15 1,261 1,272 1,255 1,272 1,139,000
2017/09/14 1,260 1,275 1,254 1,262 896,000
2017/09/13 1,249 1,261 1,241 1,260 627,000
2017/09/12 1,245 1,245 1,227 1,235 753,000
2017/09/11 1,249 1,249 1,233 1,235 967,000
2017/09/08 1,242 1,249 1,235 1,244 735,000
2017/09/07 1,241 1,252 1,237 1,247 1,368,000
2017/09/06 1,219 1,252 1,219 1,239 1,070,000
2017/09/05 1,237 1,238 1,211 1,217 805,000
2017/09/04 1,236 1,247 1,218 1,232 735,000
2017/09/01 1,230 1,251 1,219 1,248 1,101,000
2017/08/31 1,220 1,225 1,215 1,217 896,000
2017/08/30 1,207 1,219 1,200 1,213 1,050,000
2017/08/29 1,198 1,205 1,190 1,200 886,000
2017/08/28 1,205 1,207 1,191 1,201 827,000
2017/08/25 1,214 1,219 1,202 1,204 758,000
2017/08/24 1,208 1,215 1,201 1,210 791,000
2017/08/23 1,220 1,224 1,210 1,219 760,000
2017/08/22 1,220 1,223 1,202 1,209 1,018,000
2017/08/21 1,220 1,226 1,216 1,220 1,050,000
2017/08/18 1,191 1,211 1,190 1,208 859,000
2017/08/17 1,216 1,224 1,213 1,217 729,000
2017/08/16 1,218 1,227 1,215 1,216 1,260,000
2017/08/15 1,250 1,250 1,218 1,233 1,607,000
2017/08/14 1,212 1,265 1,210 1,247 2,276,000
2017/08/10 1,189 1,213 1,187 1,212 977,000
2017/08/09 1,196 1,201 1,173 1,189 951,000
2017/08/08 1,203 1,203 1,193 1,203 665,000
2017/08/07 1,198 1,202 1,191 1,195 506,000
2017/08/04 1,181 1,191 1,176 1,191 554,000
2017/08/03 1,184 1,194 1,177 1,185 848,000
2017/08/02 1,213 1,213 1,189 1,190 882,000
2017/08/01 1,184 1,213 1,184 1,207 954,000
2017/07/31 1,178 1,188 1,171 1,182 613,000
2017/07/28 1,186 1,186 1,175 1,182 486,000
2017/07/27 1,182 1,198 1,179 1,187 634,000
2017/07/26 1,172 1,179 1,169 1,177 669,000
2017/07/25 1,178 1,183 1,173 1,173 446,000
2017/07/24 1,171 1,180 1,165 1,178 566,000
2017/07/21 1,193 1,193 1,177 1,184 577,000
2017/07/20 1,193 1,204 1,193 1,200 539,000
2017/07/19 1,179 1,199 1,179 1,190 512,000
2017/07/18 1,179 1,183 1,175 1,182 566,000
2017/07/14 1,173 1,184 1,173 1,180 392,000
2017/07/13 1,182 1,184 1,172 1,175 422,000
2017/07/12 1,182 1,182 1,171 1,172 414,000
2017/07/11 1,178 1,189 1,178 1,188 404,000
2017/07/10 1,179 1,188 1,175 1,182 529,000
2017/07/07 1,172 1,172 1,160 1,165 548,000
2017/07/06 1,171 1,181 1,171 1,177 714,000
2017/07/05 1,175 1,178 1,162 1,171 642,000
2017/07/04 1,183 1,187 1,170 1,174 311,000
2017/07/03 1,174 1,182 1,172 1,178 365,000
2017/06/30 1,186 1,186 1,173 1,178 581,000
2017/06/29 1,185 1,195 1,184 1,186 509,000
2017/06/28 1,184 1,186 1,179 1,180 397,000
2017/06/27 1,187 1,193 1,186 1,190 473,000
2017/06/26 1,190 1,198 1,186 1,186 415,000
2017/06/23 1,188 1,189 1,180 1,188 727,000
2017/06/22 1,187 1,194 1,185 1,192 434,000
2017/06/21 1,191 1,198 1,184 1,189 586,000
2017/06/20 1,193 1,204 1,192 1,192 580,000
2017/06/19 1,171 1,194 1,170 1,191 897,000
2017/06/16 1,165 1,170 1,157 1,165 970,000
2017/06/15 1,164 1,170 1,157 1,163 712,000
2017/06/14 1,150 1,163 1,148 1,160 716,000
2017/06/13 1,147 1,158 1,138 1,150 674,000
2017/06/12 1,154 1,156 1,145 1,151 702,000
2017/06/09 1,141 1,160 1,141 1,154 1,000,000
2017/06/08 1,166 1,171 1,153 1,153 780,000
2017/06/07 1,184 1,184 1,163 1,169 1,090,000
2017/06/06 1,180 1,187 1,169 1,171 1,003,000
2017/06/05 1,174 1,184 1,173 1,180 800,000
2017/06/02 1,155 1,175 1,155 1,173 1,053,000
2017/06/01 1,139 1,167 1,133 1,167 789,000
2017/05/31 1,139 1,145 1,125 1,133 2,268,000
2017/05/30 1,143 1,145 1,132 1,142 681,000
2017/05/29 1,146 1,154 1,144 1,150 342,000
2017/05/26 1,153 1,154 1,144 1,145 505,000
2017/05/25 1,140 1,155 1,140 1,148 744,000
2017/05/24 1,131 1,135 1,124 1,131 670,000
2017/05/23 1,119 1,130 1,119 1,124 621,000
2017/05/22 1,108 1,127 1,101 1,126 751,000
2017/05/19 1,117 1,126 1,108 1,124 854,000
2017/05/18 1,111 1,128 1,111 1,128 788,000
2017/05/17 1,114 1,126 1,110 1,126 919,000
2017/05/16 1,100 1,138 1,100 1,132 2,636,000
2017/05/15 1,052 1,085 1,044 1,083 1,514,000
2017/05/12 1,054 1,054 1,038 1,043 772,000
2017/05/11 1,052 1,054 1,040 1,044 830,000
2017/05/10 1,053 1,055 1,046 1,053 712,000
2017/05/09 1,053 1,057 1,047 1,053 887,000
2017/05/08 1,040 1,053 1,037 1,053 781,000
2017/05/02 1,019 1,032 1,017 1,032 665,000
2017/05/01 1,019 1,019 1,003 1,013 654,000
2017/04/28 1,020 1,020 1,010 1,012 828,000
2017/04/27 1,013 1,019 1,010 1,015 448,000
2017/04/26 1,009 1,023 1,009 1,019 799,000
2017/04/25 994 1,016 993 1,016 975,000
2017/04/24 1,000 1,001 993 998 768,000
2017/04/21 979 988 976 985 817,000
2017/04/20 984 986 971 972 788,000
2017/04/19 983 991 977 983 1,302,000
2017/04/18 985 995 985 995 1,062,000
2017/04/17 972 983 972 983 545,000
2017/04/14 982 984 970 971 624,000
2017/04/13 985 991 982 987 879,000
2017/04/12 990 996 986 990 1,191,000
2017/04/11 990 997 983 994 1,395,000
2017/04/10 992 997 986 987 1,121,000
2017/04/07 993 998 985 990 1,159,000
2017/04/06 990 996 984 985 1,470,000
2017/04/05 990 997 983 986 890,000
2017/04/04 1,005 1,005 984 990 1,325,000
2017/04/03 977 1,012 972 1,010 2,688,000
2017/03/31 1,015 1,021 954 962 2,814,000
2017/03/30 1,011 1,019 1,002 1,004 924,000
2017/03/29 1,021 1,025 1,009 1,017 921,000
2017/03/28 1,013 1,017 1,008 1,015 1,247,000
2017/03/27 1,008 1,010 1,001 1,002 678,000
2017/03/24 1,011 1,021 1,008 1,013 913,000
2017/03/23 1,019 1,021 1,012 1,012 843,000
2017/03/22 1,029 1,032 1,023 1,024 822,000
2017/03/21 1,061 1,061 1,033 1,037 996,000
2017/03/17 1,075 1,075 1,061 1,063 869,000
2017/03/16 1,071 1,074 1,067 1,071 598,000
2017/03/15 1,074 1,081 1,070 1,079 572,000
2017/03/14 1,077 1,082 1,072 1,072 454,000
2017/03/13 1,073 1,084 1,071 1,076 527,000
2017/03/10 1,072 1,076 1,064 1,074 874,000
2017/03/09 1,078 1,078 1,058 1,061 558,000
2017/03/08 1,074 1,074 1,055 1,068 592,000
2017/03/07 1,059 1,079 1,059 1,077 644,000
2017/03/06 1,055 1,061 1,054 1,058 463,000
2017/03/03 1,063 1,066 1,054 1,061 657,000
2017/03/02 1,074 1,075 1,065 1,074 520,000
2017/03/01 1,057 1,066 1,052 1,064 805,000
2017/02/28 1,066 1,070 1,053 1,053 1,068,000
2017/02/27 1,058 1,059 1,044 1,055 824,000
2017/02/24 1,065 1,077 1,062 1,071 554,000
2017/02/23 1,068 1,074 1,060 1,071 595,000
2017/02/22 1,059 1,065 1,056 1,062 660,000
2017/02/21 1,055 1,065 1,054 1,061 459,000
2017/02/20 1,052 1,059 1,048 1,055 551,000
2017/02/17 1,057 1,061 1,052 1,056 465,000
2017/02/16 1,070 1,073 1,050 1,061 624,000
2017/02/15 1,076 1,084 1,066 1,067 784,000
2017/02/14 1,082 1,087 1,065 1,065 668,000
2017/02/13 1,084 1,084 1,073 1,074 549,000
2017/02/10 1,072 1,081 1,062 1,080 740,000
2017/02/09 1,068 1,071 1,055 1,057 610,000
2017/02/08 1,078 1,078 1,057 1,068 643,000
2017/02/07 1,060 1,078 1,060 1,068 1,095,000
2017/02/06 1,073 1,073 1,058 1,060 788,000
2017/02/03 1,069 1,080 1,066 1,067 921,000
2017/02/02 1,101 1,101 1,068 1,071 606,000
2017/02/01 1,093 1,103 1,090 1,100 744,000
2017/01/31 1,094 1,104 1,088 1,098 963,000
2017/01/30 1,095 1,100 1,087 1,096 586,000
2017/01/27 1,118 1,118 1,097 1,099 384,000
2017/01/26 1,107 1,113 1,107 1,108 484,000
2017/01/25 1,112 1,119 1,092 1,094 474,000
2017/01/24 1,093 1,100 1,087 1,098 423,000
2017/01/23 1,099 1,107 1,093 1,097 433,000
2017/01/20 1,101 1,122 1,097 1,113 583,000
2017/01/19 1,094 1,105 1,093 1,105 840,000
2017/01/18 1,098 1,100 1,085 1,095 648,000
2017/01/17 1,111 1,111 1,096 1,097 556,000
2017/01/16 1,112 1,120 1,106 1,111 344,000
2017/01/13 1,117 1,139 1,117 1,128 567,000
2017/01/12 1,125 1,127 1,103 1,119 981,000
2017/01/11 1,147 1,151 1,132 1,134 779,000
2017/01/10 1,137 1,143 1,131 1,136 849,000
2017/01/06 1,125 1,141 1,125 1,137 490,000
2017/01/05 1,141 1,144 1,135 1,138 571,000
2017/01/04 1,112 1,142 1,112 1,139 1,434,000

このページの先頭へ