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
2022/12/30 2,670 2,706 2,670 2,687 187,400
2022/12/29 2,689 2,692 2,656 2,677 427,200
2022/12/28 2,686 2,701 2,682 2,700 135,700
2022/12/27 2,682 2,697 2,680 2,685 104,000
2022/12/26 2,737 2,737 2,671 2,678 189,500
2022/12/23 2,705 2,723 2,687 2,709 143,800
2022/12/22 2,713 2,737 2,699 2,731 275,900
2022/12/21 2,704 2,723 2,690 2,709 225,300
2022/12/20 2,775 2,786 2,691 2,728 241,600
2022/12/19 2,760 2,793 2,757 2,770 228,500
2022/12/16 2,739 2,786 2,739 2,769 528,000
2022/12/15 2,746 2,765 2,736 2,752 205,100
2022/12/14 2,726 2,741 2,713 2,718 197,100
2022/12/13 2,701 2,746 2,701 2,742 273,500
2022/12/12 2,701 2,708 2,685 2,697 200,700
2022/12/09 2,716 2,740 2,706 2,719 381,600
2022/12/08 2,698 2,701 2,674 2,690 194,900
2022/12/07 2,692 2,711 2,687 2,689 269,500
2022/12/06 2,677 2,710 2,658 2,708 276,100
2022/12/05 2,711 2,712 2,671 2,691 304,100
2022/12/02 2,741 2,745 2,701 2,730 545,800
2022/12/01 2,813 2,813 2,747 2,747 400,500
2022/11/30 2,825 2,835 2,777 2,799 687,800
2022/11/29 2,786 2,844 2,764 2,826 509,900
2022/11/28 2,826 2,830 2,770 2,796 417,700
2022/11/25 2,830 2,835 2,818 2,821 163,500
2022/11/24 2,817 2,844 2,812 2,830 245,200
2022/11/22 2,768 2,819 2,768 2,804 286,000
2022/11/21 2,793 2,796 2,747 2,762 225,600
2022/11/18 2,802 2,811 2,764 2,775 314,500
2022/11/17 2,744 2,768 2,741 2,765 276,800
2022/11/16 2,710 2,756 2,707 2,746 422,900
2022/11/15 2,703 2,723 2,675 2,689 255,200
2022/11/14 2,820 2,829 2,670 2,670 467,300
2022/11/11 2,859 2,881 2,832 2,842 345,500
2022/11/10 2,816 2,847 2,811 2,833 283,600
2022/11/09 2,824 2,843 2,807 2,821 326,500
2022/11/08 2,840 2,848 2,815 2,832 256,000
2022/11/07 2,824 2,840 2,807 2,818 245,900
2022/11/04 2,820 2,834 2,791 2,806 362,200
2022/11/02 2,844 2,851 2,822 2,851 349,300
2022/11/01 2,846 2,849 2,828 2,844 220,800
2022/10/31 2,828 2,848 2,814 2,828 286,200
2022/10/28 2,799 2,847 2,796 2,816 489,600
2022/10/27 2,801 2,824 2,796 2,812 268,900
2022/10/26 2,832 2,857 2,808 2,831 332,800
2022/10/25 2,813 2,850 2,809 2,821 307,500
2022/10/24 2,872 2,872 2,806 2,812 247,800
2022/10/21 2,877 2,888 2,828 2,843 314,300
2022/10/20 2,902 2,917 2,889 2,912 351,500
2022/10/19 2,890 2,939 2,885 2,923 432,600
2022/10/18 2,887 2,889 2,858 2,880 226,500
2022/10/17 2,869 2,874 2,837 2,846 226,900
2022/10/14 2,887 2,894 2,856 2,869 440,900
2022/10/13 2,853 2,861 2,825 2,850 428,700
2022/10/12 2,856 2,857 2,832 2,853 619,500
2022/10/11 2,756 2,777 2,748 2,766 394,500
2022/10/07 2,788 2,809 2,775 2,800 303,900
2022/10/06 2,804 2,812 2,788 2,788 335,900
2022/10/05 2,798 2,806 2,782 2,789 459,800
2022/10/04 2,729 2,778 2,729 2,769 260,700
2022/10/03 2,674 2,698 2,650 2,692 253,100
2022/09/30 2,680 2,699 2,662 2,674 465,900
2022/09/29 2,694 2,714 2,677 2,706 427,000
2022/09/28 2,688 2,688 2,624 2,662 358,300
2022/09/27 2,693 2,699 2,681 2,689 292,800
2022/09/26 2,717 2,728 2,694 2,698 425,100
2022/09/22 2,760 2,773 2,752 2,767 345,800
2022/09/21 2,773 2,787 2,762 2,777 329,600
2022/09/20 2,786 2,791 2,765 2,778 347,000
2022/09/16 2,728 2,782 2,727 2,776 787,800
2022/09/15 2,732 2,754 2,721 2,728 307,400
2022/09/14 2,760 2,771 2,752 2,759 368,000
2022/09/13 2,780 2,804 2,780 2,792 361,300
2022/09/12 2,777 2,796 2,764 2,778 456,200
2022/09/09 2,725 2,763 2,724 2,755 488,300
2022/09/08 2,685 2,737 2,685 2,731 384,800
2022/09/07 2,668 2,679 2,650 2,668 281,500
2022/09/06 2,699 2,707 2,680 2,688 287,300
2022/09/05 2,701 2,711 2,685 2,692 304,400
2022/09/02 2,717 2,720 2,700 2,710 296,400
2022/09/01 2,707 2,732 2,698 2,717 387,400
2022/08/31 2,715 2,738 2,711 2,727 533,500
2022/08/30 2,707 2,746 2,701 2,746 297,300
2022/08/29 2,697 2,709 2,677 2,693 346,400
2022/08/26 2,708 2,708 2,686 2,692 148,900
2022/08/25 2,692 2,712 2,678 2,706 239,300
2022/08/24 2,706 2,709 2,678 2,688 343,800
2022/08/23 2,710 2,712 2,680 2,697 567,200
2022/08/22 2,695 2,735 2,678 2,729 387,100
2022/08/19 2,721 2,722 2,676 2,695 403,400
2022/08/18 2,717 2,735 2,711 2,718 459,600
2022/08/17 2,732 2,738 2,692 2,714 490,100
2022/08/16 2,729 2,736 2,701 2,718 377,700
2022/08/15 2,728 2,730 2,689 2,722 394,200
2022/08/12 2,730 2,755 2,718 2,728 797,800
2022/08/10 2,673 2,693 2,638 2,690 527,700
2022/08/09 2,680 2,696 2,656 2,667 338,300
2022/08/08 2,663 2,691 2,663 2,675 273,400
2022/08/05 2,648 2,665 2,631 2,655 387,200
2022/08/04 2,679 2,682 2,654 2,661 329,200
2022/08/03 2,680 2,683 2,644 2,653 377,100
2022/08/02 2,700 2,706 2,685 2,691 444,100
2022/08/01 2,715 2,727 2,697 2,709 424,200
2022/07/29 2,714 2,720 2,691 2,700 482,700
2022/07/28 2,717 2,720 2,688 2,719 358,900
2022/07/27 2,727 2,743 2,720 2,720 368,700
2022/07/26 2,747 2,752 2,702 2,705 361,200
2022/07/25 2,736 2,755 2,735 2,747 508,200
2022/07/22 2,720 2,745 2,715 2,735 483,800
2022/07/21 2,729 2,749 2,718 2,743 429,200
2022/07/20 2,711 2,729 2,697 2,729 653,500
2022/07/19 2,685 2,690 2,668 2,680 407,100
2022/07/15 2,680 2,685 2,659 2,680 345,800
2022/07/14 2,681 2,696 2,680 2,690 314,800
2022/07/13 2,679 2,696 2,655 2,676 353,500
2022/07/12 2,736 2,746 2,687 2,703 654,700
2022/07/11 2,705 2,723 2,681 2,710 590,600
2022/07/08 2,680 2,740 2,674 2,703 691,200
2022/07/07 2,743 2,746 2,659 2,664 730,900
2022/07/06 2,614 2,701 2,600 2,693 991,600
2022/07/05 2,618 2,643 2,611 2,635 604,900
2022/07/04 2,613 2,639 2,607 2,624 612,600
2022/07/01 2,624 2,629 2,580 2,599 402,300
2022/06/30 2,638 2,650 2,622 2,624 559,000
2022/06/29 2,584 2,625 2,582 2,610 1,404,700
2022/06/28 2,590 2,613 2,581 2,613 435,300
2022/06/27 2,604 2,605 2,571 2,584 361,900
2022/06/24 2,565 2,583 2,537 2,582 326,500
2022/06/23 2,580 2,599 2,560 2,575 497,300
2022/06/22 2,592 2,611 2,557 2,573 618,800
2022/06/21 2,575 2,627 2,565 2,573 518,600
2022/06/20 2,525 2,581 2,517 2,558 622,800
2022/06/17 2,511 2,541 2,510 2,525 733,300
2022/06/16 2,559 2,573 2,533 2,533 354,400
2022/06/15 2,559 2,563 2,544 2,551 299,600
2022/06/14 2,549 2,578 2,545 2,565 650,700
2022/06/13 2,569 2,613 2,562 2,584 667,000
2022/06/10 2,566 2,594 2,557 2,560 510,900
2022/06/09 2,560 2,602 2,553 2,578 500,500
2022/06/08 2,594 2,616 2,573 2,586 423,800
2022/06/07 2,601 2,611 2,584 2,594 387,800
2022/06/06 2,560 2,602 2,550 2,593 384,000
2022/06/03 2,587 2,596 2,563 2,580 264,200
2022/06/02 2,571 2,597 2,542 2,587 286,600
2022/06/01 2,571 2,594 2,565 2,587 494,400
2022/05/31 2,560 2,598 2,544 2,553 578,200
2022/05/30 2,600 2,610 2,571 2,592 617,000
2022/05/27 2,581 2,591 2,562 2,574 560,600
2022/05/26 2,583 2,594 2,561 2,581 522,300
2022/05/25 2,560 2,581 2,547 2,560 489,800
2022/05/24 2,548 2,560 2,533 2,539 487,900
2022/05/23 2,602 2,613 2,580 2,582 403,200
2022/05/20 2,595 2,618 2,580 2,605 497,700
2022/05/19 2,564 2,624 2,557 2,611 521,300
2022/05/18 2,602 2,645 2,594 2,617 661,900
2022/05/17 2,598 2,641 2,553 2,580 987,000
2022/05/16 2,698 2,698 2,665 2,698 1,328,700
2022/05/13 2,174 2,204 2,162 2,198 260,800
2022/05/12 2,178 2,210 2,170 2,185 215,200
2022/05/11 2,200 2,203 2,174 2,178 208,800
2022/05/10 2,212 2,237 2,206 2,226 245,900
2022/05/09 2,247 2,250 2,219 2,227 210,100
2022/05/06 2,209 2,249 2,196 2,249 363,600
2022/05/02 2,184 2,218 2,178 2,207 227,000
2022/04/28 2,168 2,217 2,167 2,210 292,900
2022/04/27 2,166 2,188 2,153 2,156 440,500
2022/04/26 2,177 2,200 2,170 2,195 329,800
2022/04/25 2,166 2,187 2,157 2,182 189,700
2022/04/22 2,177 2,195 2,161 2,186 188,500
2022/04/21 2,187 2,189 2,137 2,185 265,900
2022/04/20 2,151 2,170 2,135 2,162 352,100
2022/04/19 2,119 2,123 2,101 2,111 258,400
2022/04/18 2,095 2,105 2,071 2,093 140,000
2022/04/15 2,125 2,137 2,114 2,126 174,400
2022/04/14 2,122 2,143 2,120 2,138 229,100
2022/04/13 2,114 2,136 2,106 2,125 302,000
2022/04/12 2,121 2,142 2,097 2,102 174,800
2022/04/11 2,106 2,136 2,106 2,130 359,500
2022/04/08 2,176 2,176 2,096 2,098 361,200
2022/04/07 2,157 2,184 2,152 2,180 314,000
2022/04/06 2,219 2,231 2,175 2,175 426,600
2022/04/05 2,214 2,216 2,191 2,213 281,600
2022/04/04 2,219 2,224 2,194 2,213 244,100
2022/04/01 2,205 2,216 2,176 2,206 276,800
2022/03/31 2,222 2,241 2,200 2,200 345,600
2022/03/30 2,293 2,293 2,205 2,237 352,400
2022/03/29 2,280 2,293 2,250 2,286 513,800
2022/03/28 2,274 2,280 2,247 2,278 275,000
2022/03/25 2,264 2,264 2,235 2,251 282,900
2022/03/24 2,252 2,261 2,219 2,259 217,900
2022/03/23 2,267 2,270 2,236 2,264 249,100
2022/03/22 2,246 2,256 2,227 2,247 324,500
2022/03/18 2,225 2,247 2,204 2,240 441,300
2022/03/17 2,219 2,227 2,202 2,219 348,200
2022/03/16 2,209 2,221 2,193 2,198 307,900
2022/03/15 2,196 2,235 2,196 2,208 241,100
2022/03/14 2,210 2,220 2,187 2,204 236,200
2022/03/11 2,192 2,197 2,162 2,191 304,700
2022/03/10 2,151 2,216 2,148 2,211 298,600
2022/03/09 2,149 2,165 2,121 2,124 280,100
2022/03/08 2,114 2,155 2,111 2,134 428,500
2022/03/07 2,152 2,165 2,121 2,130 446,800
2022/03/04 2,228 2,239 2,188 2,200 362,800
2022/03/03 2,228 2,253 2,211 2,244 162,400
2022/03/02 2,220 2,230 2,193 2,204 215,000
2022/03/01 2,250 2,258 2,230 2,236 254,700
2022/02/28 2,213 2,232 2,198 2,230 336,600
2022/02/25 2,209 2,218 2,187 2,189 310,200
2022/02/24 2,168 2,206 2,168 2,199 402,400
2022/02/22 2,144 2,179 2,137 2,177 250,900
2022/02/21 2,201 2,203 2,179 2,192 177,600
2022/02/18 2,194 2,211 2,188 2,207 220,600
2022/02/17 2,199 2,211 2,183 2,198 252,200
2022/02/16 2,206 2,232 2,202 2,212 247,000
2022/02/15 2,206 2,246 2,183 2,197 367,900
2022/02/14 2,172 2,212 2,171 2,178 489,600
2022/02/10 2,255 2,263 2,204 2,213 518,400
2022/02/09 2,270 2,277 2,225 2,227 430,100
2022/02/08 2,280 2,297 2,257 2,268 530,800
2022/02/07 2,232 2,254 2,223 2,242 354,700
2022/02/04 2,210 2,262 2,201 2,257 389,000
2022/02/03 2,206 2,217 2,183 2,192 482,300
2022/02/02 2,220 2,230 2,196 2,218 357,900
2022/02/01 2,199 2,243 2,197 2,220 268,600
2022/01/31 2,186 2,217 2,175 2,207 258,300
2022/01/28 2,193 2,210 2,188 2,191 323,500
2022/01/27 2,207 2,225 2,142 2,158 377,100
2022/01/26 2,213 2,228 2,199 2,207 229,300
2022/01/25 2,220 2,225 2,197 2,216 229,300
2022/01/24 2,220 2,248 2,220 2,244 265,400
2022/01/21 2,194 2,226 2,189 2,217 248,600
2022/01/20 2,199 2,223 2,195 2,205 326,000
2022/01/19 2,192 2,227 2,179 2,201 394,700
2022/01/18 2,261 2,268 2,204 2,207 289,400
2022/01/17 2,237 2,276 2,237 2,255 190,300
2022/01/14 2,213 2,231 2,195 2,221 326,500
2022/01/13 2,243 2,246 2,228 2,229 229,000
2022/01/12 2,237 2,265 2,232 2,249 305,400
2022/01/11 2,215 2,221 2,185 2,207 306,900
2022/01/07 2,219 2,229 2,201 2,215 208,300
2022/01/06 2,239 2,255 2,202 2,203 278,300
2022/01/05 2,233 2,253 2,222 2,247 252,300
2022/01/04 2,202 2,224 2,186 2,222 265,400

このページの先頭へ