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
2021/12/30 2,189 2,189 2,170 2,178 213,400
2021/12/29 2,202 2,209 2,194 2,200 211,600
2021/12/28 2,175 2,200 2,175 2,194 274,000
2021/12/27 2,183 2,184 2,166 2,175 144,600
2021/12/24 2,213 2,213 2,179 2,183 171,600
2021/12/23 2,209 2,209 2,187 2,193 189,400
2021/12/22 2,186 2,194 2,183 2,191 334,800
2021/12/21 2,190 2,197 2,181 2,183 457,100
2021/12/20 2,155 2,182 2,155 2,168 557,400
2021/12/17 2,198 2,211 2,159 2,173 1,015,700
2021/12/16 2,188 2,206 2,178 2,203 645,500
2021/12/15 2,173 2,212 2,172 2,189 700,800
2021/12/14 2,144 2,173 2,143 2,168 417,300
2021/12/13 2,186 2,188 2,158 2,165 236,100
2021/12/10 2,176 2,177 2,159 2,165 421,700
2021/12/09 2,161 2,182 2,155 2,177 281,600
2021/12/08 2,198 2,207 2,154 2,160 396,400
2021/12/07 2,170 2,220 2,145 2,215 321,200
2021/12/06 2,199 2,208 2,162 2,169 248,200
2021/12/03 2,135 2,180 2,123 2,180 281,800
2021/12/02 2,101 2,143 2,100 2,132 261,100
2021/12/01 2,089 2,133 2,083 2,121 325,000
2021/11/30 2,131 2,151 2,099 2,099 503,700
2021/11/29 2,147 2,149 2,106 2,115 290,800
2021/11/26 2,180 2,181 2,151 2,154 147,000
2021/11/25 2,179 2,201 2,169 2,200 100,900
2021/11/24 2,209 2,224 2,169 2,174 196,800
2021/11/22 2,167 2,196 2,160 2,195 177,600
2021/11/19 2,181 2,192 2,166 2,189 165,800
2021/11/18 2,185 2,191 2,153 2,186 199,600
2021/11/17 2,225 2,240 2,205 2,207 254,700
2021/11/16 2,207 2,243 2,198 2,214 212,200
2021/11/15 2,183 2,225 2,155 2,215 473,800
2021/11/12 2,247 2,292 2,229 2,283 249,300
2021/11/11 2,257 2,271 2,248 2,253 136,800
2021/11/10 2,284 2,296 2,261 2,261 143,900
2021/11/09 2,296 2,311 2,270 2,289 141,600
2021/11/08 2,310 2,322 2,292 2,300 218,100
2021/11/05 2,338 2,371 2,295 2,314 293,000
2021/11/04 2,400 2,414 2,352 2,376 398,900
2021/11/02 2,333 2,345 2,308 2,318 144,000
2021/11/01 2,334 2,345 2,307 2,340 200,600
2021/10/29 2,301 2,301 2,266 2,287 273,200
2021/10/28 2,304 2,319 2,284 2,300 229,800
2021/10/27 2,332 2,344 2,317 2,330 92,300
2021/10/26 2,365 2,370 2,335 2,337 182,300
2021/10/25 2,346 2,399 2,337 2,357 217,400
2021/10/22 2,350 2,387 2,346 2,361 205,000
2021/10/21 2,353 2,410 2,352 2,356 284,300
2021/10/20 2,343 2,383 2,343 2,364 176,200
2021/10/19 2,314 2,348 2,314 2,344 177,800
2021/10/18 2,307 2,316 2,288 2,303 179,600
2021/10/15 2,290 2,313 2,282 2,302 165,800
2021/10/14 2,254 2,280 2,250 2,276 127,800
2021/10/13 2,279 2,292 2,268 2,280 103,700
2021/10/12 2,284 2,293 2,263 2,271 221,400
2021/10/11 2,294 2,326 2,292 2,325 191,200
2021/10/08 2,297 2,327 2,295 2,295 186,200
2021/10/07 2,285 2,312 2,280 2,296 281,400
2021/10/06 2,302 2,341 2,287 2,297 245,600
2021/10/05 2,297 2,331 2,269 2,281 278,000
2021/10/04 2,317 2,324 2,296 2,307 292,800
2021/10/01 2,329 2,334 2,262 2,267 222,200
2021/09/30 2,368 2,380 2,355 2,355 362,800
2021/09/29 2,353 2,371 2,346 2,368 270,100
2021/09/28 2,423 2,433 2,392 2,405 212,500
2021/09/27 2,451 2,461 2,410 2,414 239,700
2021/09/24 2,439 2,467 2,427 2,463 306,800
2021/09/22 2,406 2,408 2,381 2,389 269,200
2021/09/21 2,395 2,423 2,393 2,402 232,300
2021/09/17 2,454 2,480 2,438 2,469 358,100
2021/09/16 2,440 2,468 2,430 2,465 202,800
2021/09/15 2,450 2,475 2,429 2,444 222,500
2021/09/14 2,467 2,487 2,457 2,484 272,700
2021/09/13 2,400 2,450 2,399 2,447 245,900
2021/09/10 2,384 2,419 2,384 2,413 337,200
2021/09/09 2,403 2,429 2,396 2,401 315,300
2021/09/08 2,431 2,467 2,425 2,453 284,400
2021/09/07 2,435 2,479 2,431 2,453 281,100
2021/09/06 2,405 2,426 2,381 2,416 264,100
2021/09/03 2,384 2,418 2,375 2,403 254,100
2021/09/02 2,391 2,401 2,361 2,379 207,500
2021/09/01 2,367 2,393 2,365 2,384 137,700
2021/08/31 2,358 2,399 2,336 2,378 363,800
2021/08/30 2,361 2,386 2,350 2,384 243,300
2021/08/27 2,351 2,352 2,308 2,312 192,600
2021/08/26 2,345 2,370 2,336 2,357 293,100
2021/08/25 2,300 2,337 2,295 2,307 216,100
2021/08/24 2,274 2,302 2,269 2,290 215,600
2021/08/23 2,223 2,276 2,208 2,271 274,700
2021/08/20 2,203 2,225 2,202 2,208 200,300
2021/08/19 2,212 2,218 2,196 2,203 302,800
2021/08/18 2,234 2,238 2,213 2,214 220,500
2021/08/17 2,230 2,248 2,213 2,234 286,900
2021/08/16 2,256 2,256 2,204 2,211 296,500
2021/08/13 2,258 2,275 2,250 2,268 203,400
2021/08/12 2,313 2,313 2,270 2,277 249,100
2021/08/11 2,303 2,337 2,294 2,317 369,400
2021/08/10 2,294 2,340 2,294 2,302 229,800
2021/08/06 2,303 2,318 2,289 2,296 201,900
2021/08/05 2,285 2,324 2,280 2,324 181,600
2021/08/04 2,300 2,318 2,296 2,301 198,800
2021/08/03 2,330 2,338 2,305 2,325 176,800
2021/08/02 2,316 2,365 2,314 2,360 209,500
2021/07/30 2,328 2,328 2,293 2,302 254,900
2021/07/29 2,362 2,375 2,321 2,333 222,600
2021/07/28 2,354 2,369 2,351 2,363 211,200
2021/07/27 2,363 2,379 2,352 2,364 294,600
2021/07/26 2,348 2,353 2,329 2,340 280,300
2021/07/21 2,298 2,307 2,277 2,284 183,700
2021/07/20 2,277 2,287 2,254 2,276 244,800
2021/07/19 2,328 2,338 2,272 2,290 337,200
2021/07/16 2,330 2,348 2,323 2,324 288,600
2021/07/15 2,368 2,381 2,327 2,331 320,000
2021/07/14 2,338 2,372 2,337 2,337 228,100
2021/07/13 2,336 2,345 2,320 2,337 214,600
2021/07/12 2,296 2,321 2,285 2,312 273,600
2021/07/09 2,225 2,246 2,192 2,241 462,600
2021/07/08 2,293 2,297 2,252 2,253 253,100
2021/07/07 2,262 2,281 2,251 2,267 154,300
2021/07/06 2,303 2,304 2,277 2,283 179,400
2021/07/05 2,273 2,291 2,260 2,283 184,600
2021/07/02 2,238 2,270 2,233 2,270 142,800
2021/07/01 2,264 2,265 2,225 2,233 136,600
2021/06/30 2,290 2,298 2,236 2,253 177,000
2021/06/29 2,265 2,275 2,237 2,267 271,500
2021/06/28 2,312 2,312 2,271 2,286 274,900
2021/06/25 2,343 2,355 2,313 2,315 367,800
2021/06/24 2,315 2,372 2,306 2,313 434,200
2021/06/23 2,319 2,362 2,315 2,328 488,400
2021/06/22 2,245 2,307 2,225 2,304 407,100
2021/06/21 2,169 2,169 2,139 2,145 268,500
2021/06/18 2,194 2,200 2,171 2,195 278,500
2021/06/17 2,180 2,197 2,160 2,197 284,100
2021/06/16 2,149 2,156 2,133 2,150 221,400
2021/06/15 2,182 2,182 2,134 2,149 315,200
2021/06/14 2,195 2,196 2,144 2,156 250,200
2021/06/11 2,201 2,201 2,180 2,190 237,300
2021/06/10 2,202 2,211 2,182 2,207 195,600
2021/06/09 2,221 2,232 2,204 2,207 107,000
2021/06/08 2,184 2,219 2,172 2,216 164,900
2021/06/07 2,231 2,231 2,199 2,206 147,600
2021/06/04 2,194 2,226 2,183 2,208 196,600
2021/06/03 2,207 2,236 2,207 2,217 252,100
2021/06/02 2,177 2,210 2,160 2,207 258,900
2021/06/01 2,172 2,174 2,144 2,162 152,200
2021/05/31 2,173 2,198 2,153 2,168 171,700
2021/05/28 2,190 2,200 2,173 2,195 188,500
2021/05/27 2,232 2,237 2,161 2,163 385,400
2021/05/26 2,172 2,203 2,168 2,193 166,600
2021/05/25 2,248 2,250 2,202 2,206 214,500
2021/05/24 2,209 2,228 2,192 2,221 202,700
2021/05/21 2,204 2,213 2,179 2,194 237,600
2021/05/20 2,161 2,200 2,161 2,176 160,300
2021/05/19 2,181 2,200 2,166 2,183 218,100
2021/05/18 2,221 2,238 2,197 2,200 271,700
2021/05/17 2,194 2,244 2,187 2,194 356,300
2021/05/14 2,165 2,204 2,161 2,191 265,800
2021/05/13 2,155 2,170 2,135 2,144 225,200
2021/05/12 2,179 2,187 2,146 2,166 217,100
2021/05/11 2,214 2,231 2,187 2,191 218,700
2021/05/10 2,197 2,235 2,187 2,225 232,200
2021/05/07 2,159 2,189 2,151 2,186 183,200
2021/05/06 2,123 2,183 2,116 2,150 342,800
2021/04/30 2,123 2,140 2,108 2,125 441,800
2021/04/28 2,118 2,127 2,105 2,111 381,900
2021/04/27 2,125 2,139 2,114 2,118 243,000
2021/04/26 2,158 2,160 2,119 2,136 283,200
2021/04/23 2,155 2,166 2,138 2,158 194,300
2021/04/22 2,128 2,142 2,119 2,135 197,100
2021/04/21 2,122 2,131 2,099 2,119 354,200
2021/04/20 2,182 2,188 2,142 2,165 310,700
2021/04/19 2,228 2,237 2,204 2,209 283,600
2021/04/16 2,188 2,224 2,162 2,223 372,600
2021/04/15 2,194 2,204 2,181 2,187 134,200
2021/04/14 2,242 2,243 2,181 2,193 370,100
2021/04/13 2,194 2,226 2,175 2,205 443,200
2021/04/12 2,175 2,202 2,167 2,195 339,700
2021/04/09 2,175 2,177 2,148 2,166 289,400
2021/04/08 2,184 2,191 2,133 2,135 332,400
2021/04/07 2,145 2,191 2,145 2,185 526,800
2021/04/06 2,111 2,138 2,090 2,120 523,900
2021/04/05 2,081 2,116 2,075 2,105 234,200
2021/04/02 2,110 2,111 2,051 2,075 217,500
2021/04/01 2,120 2,129 2,089 2,110 424,500
2021/03/31 2,098 2,132 2,091 2,097 403,300
2021/03/30 2,139 2,153 2,108 2,135 419,100
2021/03/29 2,180 2,193 2,143 2,175 561,400
2021/03/26 2,212 2,218 2,170 2,177 428,000
2021/03/25 2,172 2,196 2,168 2,181 262,000
2021/03/24 2,190 2,192 2,138 2,153 373,300
2021/03/23 2,215 2,226 2,188 2,188 190,700
2021/03/22 2,194 2,219 2,182 2,204 296,200
2021/03/19 2,212 2,226 2,191 2,200 545,900
2021/03/18 2,231 2,238 2,201 2,231 352,400
2021/03/17 2,209 2,225 2,188 2,225 215,900
2021/03/16 2,230 2,230 2,198 2,210 205,400
2021/03/15 2,213 2,239 2,209 2,237 272,000
2021/03/12 2,176 2,192 2,128 2,191 472,500
2021/03/11 2,194 2,195 2,167 2,174 567,200
2021/03/10 2,167 2,191 2,155 2,178 489,000
2021/03/09 2,134 2,172 2,109 2,167 485,400
2021/03/08 2,180 2,180 2,096 2,105 504,200
2021/03/05 2,091 2,099 2,059 2,094 452,300
2021/03/04 2,090 2,094 2,057 2,080 409,500
2021/03/03 2,055 2,084 2,047 2,073 421,400
2021/03/02 2,047 2,047 2,011 2,032 298,400
2021/03/01 2,015 2,054 2,012 2,052 382,800
2021/02/26 2,050 2,050 1,991 1,992 479,900
2021/02/25 2,036 2,060 2,012 2,050 310,700
2021/02/24 2,030 2,043 2,003 2,010 433,100
2021/02/22 2,038 2,055 2,005 2,008 289,600
2021/02/19 2,038 2,038 2,003 2,016 280,300
2021/02/18 2,064 2,075 2,038 2,050 418,100
2021/02/17 2,048 2,060 2,030 2,040 331,100
2021/02/16 2,079 2,079 2,035 2,049 319,200
2021/02/15 2,073 2,115 2,052 2,060 520,400
2021/02/12 2,010 2,027 1,998 2,002 505,600
2021/02/10 2,000 2,008 1,991 2,000 574,500
2021/02/09 2,000 2,005 1,974 2,000 552,400
2021/02/08 1,949 1,988 1,937 1,981 457,900
2021/02/05 1,929 1,935 1,902 1,931 377,600
2021/02/04 1,880 1,901 1,867 1,890 288,500
2021/02/03 1,880 1,903 1,875 1,899 345,900
2021/02/02 1,880 1,883 1,864 1,874 358,300
2021/02/01 1,839 1,875 1,838 1,864 381,900
2021/01/29 1,858 1,879 1,844 1,844 431,700
2021/01/28 1,846 1,868 1,846 1,858 443,600
2021/01/27 1,870 1,892 1,860 1,878 388,800
2021/01/26 1,870 1,890 1,862 1,874 310,500
2021/01/25 1,861 1,870 1,850 1,861 372,200
2021/01/22 1,850 1,855 1,838 1,850 468,500
2021/01/21 1,893 1,896 1,862 1,865 394,500
2021/01/20 1,885 1,885 1,862 1,865 418,600
2021/01/19 1,880 1,895 1,871 1,875 250,800
2021/01/18 1,897 1,907 1,874 1,879 364,200
2021/01/15 1,912 1,912 1,877 1,877 470,800
2021/01/14 1,891 1,925 1,886 1,918 495,200
2021/01/13 1,889 1,902 1,876 1,889 521,600
2021/01/12 1,910 1,910 1,883 1,903 599,600
2021/01/08 1,897 1,902 1,883 1,898 675,500
2021/01/07 1,897 1,917 1,891 1,904 497,400
2021/01/06 1,852 1,886 1,840 1,882 427,900
2021/01/05 1,858 1,870 1,848 1,858 486,700
2021/01/04 1,882 1,886 1,852 1,870 354,800

このページの先頭へ