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
2018/12/28 2,220 2,256 2,212 2,256 316,700
2018/12/27 2,176 2,240 2,155 2,234 317,100
2018/12/26 2,101 2,151 2,088 2,112 255,400
2018/12/25 2,155 2,155 2,078 2,101 241,200
2018/12/21 2,237 2,245 2,174 2,190 594,500
2018/12/20 2,297 2,310 2,227 2,234 433,900
2018/12/19 2,337 2,351 2,313 2,323 433,200
2018/12/18 2,385 2,395 2,352 2,361 369,500
2018/12/17 2,391 2,431 2,388 2,418 355,600
2018/12/14 2,419 2,441 2,398 2,416 524,500
2018/12/13 2,472 2,475 2,430 2,444 460,400
2018/12/12 2,448 2,475 2,441 2,471 503,800
2018/12/11 2,460 2,462 2,419 2,433 377,700
2018/12/10 2,451 2,460 2,434 2,460 350,700
2018/12/07 2,443 2,495 2,433 2,476 366,800
2018/12/06 2,458 2,461 2,411 2,430 442,200
2018/12/05 2,456 2,463 2,427 2,458 340,500
2018/12/04 2,528 2,529 2,478 2,478 390,300
2018/12/03 2,594 2,605 2,542 2,545 350,100
2018/11/30 2,511 2,558 2,503 2,549 592,900
2018/11/29 2,530 2,535 2,508 2,521 368,100
2018/11/28 2,511 2,513 2,492 2,493 205,900
2018/11/27 2,506 2,538 2,495 2,513 432,100
2018/11/26 2,500 2,538 2,488 2,506 745,400
2018/11/22 2,425 2,434 2,403 2,428 247,600
2018/11/21 2,366 2,422 2,361 2,408 384,100
2018/11/20 2,410 2,441 2,403 2,431 245,400
2018/11/19 2,435 2,458 2,420 2,428 290,800
2018/11/16 2,428 2,459 2,426 2,442 357,600
2018/11/15 2,388 2,433 2,384 2,425 467,700
2018/11/14 2,414 2,437 2,392 2,425 341,300
2018/11/13 2,405 2,409 2,347 2,385 397,000
2018/11/12 2,343 2,435 2,201 2,428 560,200
2018/11/09 2,340 2,374 2,332 2,361 383,300
2018/11/08 2,353 2,368 2,329 2,340 305,300
2018/11/07 2,317 2,341 2,305 2,314 484,500
2018/11/06 2,322 2,354 2,312 2,313 407,100
2018/11/05 2,327 2,334 2,311 2,316 246,700
2018/11/02 2,318 2,344 2,311 2,340 344,300
2018/11/01 2,326 2,336 2,302 2,316 419,700
2018/10/31 2,339 2,343 2,311 2,334 393,200
2018/10/30 2,304 2,367 2,304 2,348 408,200
2018/10/29 2,280 2,328 2,273 2,308 352,900
2018/10/26 2,271 2,294 2,258 2,276 606,300
2018/10/25 2,279 2,288 2,244 2,247 308,400
2018/10/24 2,298 2,334 2,284 2,314 291,600
2018/10/23 2,330 2,332 2,286 2,291 298,400
2018/10/22 2,347 2,365 2,328 2,349 254,000
2018/10/19 2,331 2,342 2,311 2,341 426,600
2018/10/18 2,366 2,382 2,350 2,351 238,300
2018/10/17 2,371 2,381 2,351 2,371 271,600
2018/10/16 2,330 2,355 2,324 2,353 313,800
2018/10/15 2,350 2,364 2,334 2,334 340,500
2018/10/12 2,382 2,395 2,368 2,377 458,800
2018/10/11 2,391 2,426 2,378 2,405 512,900
2018/10/10 2,454 2,484 2,446 2,468 315,200
2018/10/09 2,470 2,487 2,452 2,479 393,800
2018/10/05 2,502 2,518 2,490 2,493 366,800
2018/10/04 2,509 2,521 2,486 2,501 298,100
2018/10/03 2,513 2,534 2,491 2,493 394,300
2018/10/02 2,509 2,517 2,482 2,496 356,500
2018/10/01 2,507 2,513 2,472 2,477 296,400
2018/09/28 2,495 2,514 2,473 2,504 465,300
2018/09/27 2,478 2,503 2,462 2,463 307,100
2018/09/26 2,487 2,508 2,468 2,494 359,900
2018/09/25 2,461 2,509 2,445 2,509 488,400
2018/09/21 2,474 2,482 2,457 2,478 456,200
2018/09/20 2,466 2,470 2,436 2,455 381,300
2018/09/19 2,450 2,450 2,397 2,437 391,300
2018/09/18 2,340 2,426 2,330 2,410 571,700
2018/09/14 2,343 2,354 2,323 2,338 477,800
2018/09/13 2,289 2,332 2,283 2,326 299,800
2018/09/12 2,282 2,282 2,240 2,269 387,600
2018/09/11 2,288 2,300 2,278 2,296 292,100
2018/09/10 2,270 2,283 2,253 2,276 244,000
2018/09/07 2,244 2,274 2,235 2,270 288,300
2018/09/06 2,283 2,292 2,258 2,262 366,100
2018/09/05 2,296 2,319 2,277 2,299 460,400
2018/09/04 2,317 2,317 2,281 2,296 408,200
2018/09/03 2,340 2,346 2,308 2,313 545,800
2018/08/31 2,228 2,278 2,218 2,256 801,800
2018/08/30 2,222 2,248 2,222 2,242 477,600
2018/08/29 2,197 2,243 2,193 2,223 373,100
2018/08/28 2,191 2,211 2,174 2,200 389,800
2018/08/27 2,161 2,209 2,161 2,200 345,900
2018/08/24 2,203 2,219 2,196 2,205 167,000
2018/08/23 2,207 2,215 2,198 2,209 258,400
2018/08/22 2,191 2,211 2,186 2,209 178,000
2018/08/21 2,200 2,203 2,177 2,187 200,200
2018/08/20 2,226 2,234 2,204 2,209 172,000
2018/08/17 2,235 2,247 2,221 2,242 191,700
2018/08/16 2,245 2,248 2,223 2,238 296,000
2018/08/15 2,305 2,327 2,271 2,278 244,200
2018/08/14 2,242 2,289 2,235 2,285 473,100
2018/08/13 2,252 2,255 2,191 2,206 495,300
2018/08/10 2,264 2,264 2,234 2,246 336,100
2018/08/09 2,279 2,288 2,266 2,271 222,500
2018/08/08 2,296 2,313 2,281 2,289 226,400
2018/08/07 2,284 2,308 2,273 2,299 177,600
2018/08/06 2,304 2,320 2,286 2,288 169,500
2018/08/03 2,322 2,322 2,287 2,301 205,300
2018/08/02 2,336 2,361 2,312 2,319 226,400
2018/08/01 2,341 2,348 2,314 2,342 313,800
2018/07/31 2,348 2,357 2,308 2,336 356,300
2018/07/30 2,317 2,339 2,307 2,327 196,400
2018/07/27 2,308 2,333 2,293 2,317 197,700
2018/07/26 2,300 2,310 2,287 2,296 288,300
2018/07/25 2,285 2,307 2,275 2,276 328,800
2018/07/24 2,296 2,296 2,260 2,262 226,100
2018/07/23 2,277 2,288 2,264 2,279 240,100
2018/07/20 2,265 2,281 2,256 2,272 226,000
2018/07/19 2,272 2,282 2,260 2,262 273,100
2018/07/18 2,297 2,306 2,272 2,283 231,600
2018/07/17 2,257 2,283 2,250 2,267 347,100
2018/07/13 2,231 2,249 2,224 2,236 256,700
2018/07/12 2,226 2,239 2,207 2,217 277,400
2018/07/11 2,232 2,245 2,209 2,223 322,300
2018/07/10 2,275 2,285 2,232 2,232 301,800
2018/07/09 2,260 2,266 2,242 2,255 177,500
2018/07/06 2,264 2,271 2,230 2,253 324,300
2018/07/05 2,279 2,279 2,241 2,247 266,800
2018/07/04 2,236 2,284 2,236 2,279 222,300
2018/07/03 2,261 2,273 2,233 2,249 353,900
2018/07/02 2,289 2,290 2,246 2,247 260,000
2018/06/29 2,327 2,327 2,295 2,303 213,700
2018/06/28 2,330 2,349 2,322 2,330 259,800
2018/06/27 2,340 2,352 2,319 2,333 253,200
2018/06/26 2,310 2,348 2,307 2,333 360,200
2018/06/25 2,359 2,369 2,315 2,317 211,600
2018/06/22 2,368 2,375 2,347 2,366 553,200
2018/06/21 2,389 2,403 2,382 2,388 434,600
2018/06/20 2,401 2,417 2,386 2,407 303,500
2018/06/19 2,437 2,441 2,385 2,387 268,400
2018/06/18 2,474 2,485 2,436 2,440 201,800
2018/06/15 2,484 2,485 2,460 2,465 360,000
2018/06/14 2,470 2,482 2,457 2,462 345,300
2018/06/13 2,483 2,499 2,473 2,475 277,600
2018/06/12 2,479 2,487 2,457 2,478 269,900
2018/06/11 2,475 2,487 2,451 2,479 259,000
2018/06/08 2,462 2,488 2,455 2,472 495,000
2018/06/07 2,468 2,485 2,451 2,460 276,500
2018/06/06 2,460 2,463 2,428 2,460 304,700
2018/06/05 2,431 2,486 2,431 2,447 363,600
2018/06/04 2,408 2,428 2,398 2,407 204,300
2018/06/01 2,340 2,382 2,328 2,373 327,300
2018/05/31 2,332 2,383 2,326 2,382 1,058,100
2018/05/30 2,313 2,350 2,299 2,332 320,000
2018/05/29 2,366 2,385 2,357 2,363 237,100
2018/05/28 2,378 2,379 2,360 2,366 179,900
2018/05/25 2,367 2,385 2,357 2,377 227,600
2018/05/24 2,375 2,387 2,361 2,368 192,400
2018/05/23 2,372 2,385 2,360 2,375 251,500
2018/05/22 2,398 2,406 2,388 2,394 171,100
2018/05/21 2,406 2,408 2,390 2,393 175,700
2018/05/18 2,420 2,424 2,391 2,413 376,700
2018/05/17 2,453 2,453 2,418 2,424 275,100
2018/05/16 2,465 2,478 2,445 2,449 269,900
2018/05/15 2,458 2,495 2,449 2,477 345,200
2018/05/14 2,473 2,521 2,456 2,494 390,600
2018/05/11 2,442 2,487 2,442 2,480 319,700
2018/05/10 2,437 2,453 2,418 2,448 226,500
2018/05/09 2,490 2,490 2,442 2,448 286,100
2018/05/08 2,496 2,508 2,482 2,490 335,900
2018/05/07 2,485 2,496 2,463 2,496 334,600
2018/05/02 2,481 2,491 2,464 2,470 282,700
2018/05/01 2,506 2,506 2,446 2,476 284,800
2018/04/27 2,435 2,471 2,435 2,470 356,900
2018/04/26 2,410 2,429 2,398 2,424 224,500
2018/04/25 2,394 2,409 2,374 2,398 256,900
2018/04/24 2,374 2,385 2,354 2,384 209,700
2018/04/23 2,374 2,377 2,349 2,356 210,400
2018/04/20 2,371 2,390 2,359 2,376 160,700
2018/04/19 2,393 2,399 2,367 2,372 322,800
2018/04/18 2,342 2,373 2,339 2,372 303,600
2018/04/17 2,350 2,366 2,339 2,346 352,400
2018/04/16 2,310 2,342 2,307 2,336 298,000
2018/04/13 2,313 2,319 2,297 2,300 211,700
2018/04/12 2,296 2,319 2,294 2,296 202,900
2018/04/11 2,300 2,315 2,266 2,282 534,400
2018/04/10 2,328 2,330 2,282 2,292 382,400
2018/04/09 2,327 2,352 2,306 2,345 448,900
2018/04/06 2,389 2,413 2,341 2,343 494,600
2018/04/05 2,379 2,415 2,374 2,403 349,900
2018/04/04 2,354 2,382 2,336 2,367 357,200
2018/04/03 2,332 2,369 2,320 2,354 433,600
2018/04/02 2,376 2,390 2,354 2,355 284,400
2018/03/30 2,377 2,388 2,352 2,376 342,100
2018/03/29 2,354 2,376 2,329 2,354 413,400
2018/03/28 2,313 2,345 2,288 2,339 308,700
2018/03/27 2,302 2,371 2,296 2,363 518,000
2018/03/26 2,248 2,290 2,237 2,289 355,100
2018/03/23 2,306 2,334 2,278 2,285 458,600
2018/03/22 2,355 2,386 2,348 2,375 452,700
2018/03/20 2,343 2,358 2,317 2,356 413,200
2018/03/19 2,353 2,364 2,343 2,358 265,900
2018/03/16 2,367 2,377 2,340 2,356 500,200
2018/03/15 2,343 2,347 2,321 2,335 331,900
2018/03/14 2,347 2,363 2,341 2,353 436,000
2018/03/13 2,325 2,347 2,310 2,347 293,000
2018/03/12 2,354 2,366 2,326 2,332 321,800
2018/03/09 2,354 2,372 2,301 2,311 573,400
2018/03/08 2,350 2,393 2,314 2,326 751,700
2018/03/07 2,214 2,271 2,214 2,256 550,700
2018/03/06 2,212 2,262 2,207 2,239 494,800
2018/03/05 2,170 2,203 2,167 2,196 339,500
2018/03/02 2,181 2,212 2,167 2,178 792,400
2018/03/01 2,287 2,321 2,253 2,259 511,300
2018/02/28 2,370 2,410 2,349 2,349 681,100
2018/02/27 2,396 2,398 2,360 2,377 350,400
2018/02/26 2,338 2,369 2,335 2,360 323,500
2018/02/23 2,341 2,350 2,322 2,344 303,900
2018/02/22 2,336 2,346 2,327 2,341 317,900
2018/02/21 2,361 2,381 2,352 2,364 327,100
2018/02/20 2,368 2,381 2,362 2,373 233,800
2018/02/19 2,336 2,377 2,320 2,373 247,400
2018/02/16 2,330 2,341 2,312 2,317 373,600
2018/02/15 2,349 2,363 2,330 2,332 405,200
2018/02/14 2,355 2,368 2,310 2,325 686,500
2018/02/13 2,500 2,500 2,341 2,355 912,000
2018/02/09 2,265 2,309 2,256 2,309 485,100
2018/02/08 2,345 2,371 2,333 2,337 507,800
2018/02/07 2,330 2,392 2,330 2,333 674,100
2018/02/06 2,327 2,348 2,263 2,294 592,500
2018/02/05 2,388 2,418 2,388 2,398 466,500
2018/02/02 2,405 2,448 2,402 2,436 445,000
2018/02/01 2,398 2,428 2,388 2,427 337,000
2018/01/31 2,424 2,445 2,393 2,394 402,000
2018/01/30 2,426 2,450 2,423 2,426 333,200
2018/01/29 2,444 2,451 2,428 2,434 346,100
2018/01/26 2,463 2,480 2,447 2,447 315,200
2018/01/25 2,437 2,466 2,437 2,463 348,300
2018/01/24 2,435 2,471 2,432 2,468 299,700
2018/01/23 2,434 2,458 2,430 2,449 218,800
2018/01/22 2,467 2,467 2,434 2,443 212,500
2018/01/19 2,483 2,494 2,459 2,467 410,200
2018/01/18 2,508 2,522 2,472 2,472 387,000
2018/01/17 2,468 2,496 2,464 2,485 326,200
2018/01/16 2,491 2,507 2,482 2,500 255,400
2018/01/15 2,509 2,516 2,500 2,505 306,200
2018/01/12 2,541 2,546 2,497 2,498 388,600
2018/01/11 2,540 2,572 2,540 2,548 608,300
2018/01/10 2,531 2,551 2,527 2,540 275,400
2018/01/09 2,552 2,555 2,501 2,522 495,500
2018/01/05 2,569 2,572 2,532 2,536 306,600
2018/01/04 2,528 2,563 2,518 2,562 380,000

このページの先頭へ