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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,458 | 3,463 | 3,414 | 3,424 | 145,100 |
| 2024/12/27 | 3,410 | 3,459 | 3,407 | 3,450 | 166,900 |
| 2024/12/26 | 3,398 | 3,411 | 3,380 | 3,411 | 121,000 |
| 2024/12/25 | 3,403 | 3,403 | 3,357 | 3,396 | 146,400 |
| 2024/12/24 | 3,440 | 3,440 | 3,385 | 3,419 | 102,400 |
| 2024/12/23 | 3,413 | 3,457 | 3,411 | 3,436 | 178,900 |
| 2024/12/20 | 3,432 | 3,451 | 3,411 | 3,413 | 249,700 |
| 2024/12/19 | 3,384 | 3,456 | 3,372 | 3,430 | 251,900 |
| 2024/12/18 | 3,399 | 3,422 | 3,386 | 3,386 | 148,700 |
| 2024/12/17 | 3,433 | 3,435 | 3,396 | 3,399 | 281,500 |
| 2024/12/16 | 3,434 | 3,447 | 3,411 | 3,423 | 193,400 |
| 2024/12/13 | 3,408 | 3,445 | 3,408 | 3,424 | 204,700 |
| 2024/12/12 | 3,460 | 3,485 | 3,447 | 3,453 | 266,600 |
| 2024/12/11 | 3,461 | 3,470 | 3,428 | 3,450 | 259,900 |
| 2024/12/10 | 3,473 | 3,489 | 3,454 | 3,466 | 297,600 |
| 2024/12/09 | 3,427 | 3,469 | 3,427 | 3,444 | 206,900 |
| 2024/12/06 | 3,432 | 3,449 | 3,420 | 3,420 | 140,200 |
| 2024/12/05 | 3,441 | 3,463 | 3,414 | 3,432 | 196,000 |
| 2024/12/04 | 3,400 | 3,465 | 3,395 | 3,440 | 215,600 |
| 2024/12/03 | 3,372 | 3,425 | 3,353 | 3,393 | 286,400 |
| 2024/12/02 | 3,361 | 3,379 | 3,338 | 3,372 | 218,000 |
| 2024/11/29 | 3,364 | 3,412 | 3,364 | 3,377 | 217,400 |
| 2024/11/28 | 3,375 | 3,402 | 3,351 | 3,384 | 145,200 |
| 2024/11/27 | 3,441 | 3,441 | 3,340 | 3,375 | 237,700 |
| 2024/11/26 | 3,433 | 3,463 | 3,427 | 3,442 | 154,800 |
| 2024/11/25 | 3,485 | 3,485 | 3,433 | 3,433 | 253,700 |
| 2024/11/22 | 3,472 | 3,496 | 3,449 | 3,465 | 280,600 |
| 2024/11/21 | 3,499 | 3,548 | 3,460 | 3,472 | 307,600 |
| 2024/11/20 | 3,450 | 3,501 | 3,435 | 3,485 | 233,900 |
| 2024/11/19 | 3,448 | 3,497 | 3,427 | 3,465 | 281,300 |
| 2024/11/18 | 3,368 | 3,448 | 3,353 | 3,440 | 301,000 |
| 2024/11/15 | 3,391 | 3,468 | 3,374 | 3,411 | 412,600 |
| 2024/11/14 | 3,271 | 3,435 | 3,271 | 3,399 | 752,200 |
| 2024/11/13 | 3,200 | 3,243 | 3,131 | 3,224 | 450,400 |
| 2024/11/12 | 3,120 | 3,166 | 3,118 | 3,140 | 260,200 |
| 2024/11/11 | 3,110 | 3,127 | 3,094 | 3,107 | 204,800 |
| 2024/11/08 | 3,170 | 3,200 | 3,134 | 3,141 | 173,700 |
| 2024/11/07 | 3,130 | 3,165 | 3,125 | 3,156 | 226,000 |
| 2024/11/06 | 3,150 | 3,167 | 3,122 | 3,130 | 142,400 |
| 2024/11/05 | 3,166 | 3,171 | 3,102 | 3,163 | 203,400 |
| 2024/11/01 | 3,163 | 3,190 | 3,157 | 3,172 | 164,600 |
| 2024/10/31 | 3,188 | 3,206 | 3,162 | 3,194 | 218,700 |
| 2024/10/30 | 3,207 | 3,208 | 3,158 | 3,159 | 471,500 |
| 2024/10/29 | 3,185 | 3,198 | 3,161 | 3,182 | 218,900 |
| 2024/10/28 | 3,190 | 3,214 | 3,163 | 3,192 | 85,800 |
| 2024/10/25 | 3,197 | 3,211 | 3,152 | 3,169 | 168,900 |
| 2024/10/24 | 3,194 | 3,211 | 3,171 | 3,197 | 334,000 |
| 2024/10/23 | 3,177 | 3,208 | 3,160 | 3,175 | 94,600 |
| 2024/10/22 | 3,201 | 3,201 | 3,153 | 3,167 | 204,000 |
| 2024/10/21 | 3,220 | 3,235 | 3,202 | 3,206 | 112,000 |
| 2024/10/18 | 3,253 | 3,257 | 3,217 | 3,217 | 124,700 |
| 2024/10/17 | 3,241 | 3,262 | 3,234 | 3,250 | 159,300 |
| 2024/10/16 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 |
| 2024/10/15 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 |
| 2024/10/11 | 3,220 | 3,244 | 3,209 | 3,218 | 263,300 |
| 2024/10/10 | 3,234 | 3,261 | 3,221 | 3,259 | 203,500 |
| 2024/10/09 | 3,239 | 3,249 | 3,222 | 3,230 | 162,400 |
| 2024/10/08 | 3,246 | 3,257 | 3,221 | 3,240 | 160,000 |
| 2024/10/07 | 3,275 | 3,295 | 3,258 | 3,262 | 256,100 |
| 2024/10/04 | 3,260 | 3,272 | 3,250 | 3,269 | 172,100 |
| 2024/10/03 | 3,277 | 3,289 | 3,257 | 3,264 | 135,500 |
| 2024/10/02 | 3,272 | 3,285 | 3,237 | 3,249 | 166,800 |
| 2024/10/01 | 3,275 | 3,279 | 3,247 | 3,272 | 219,700 |
| 2024/09/30 | 3,191 | 3,274 | 3,177 | 3,259 | 247,200 |
| 2024/09/27 | 3,238 | 3,328 | 3,238 | 3,301 | 254,900 |
| 2024/09/26 | 3,292 | 3,346 | 3,280 | 3,340 | 369,100 |
| 2024/09/25 | 3,256 | 3,307 | 3,255 | 3,290 | 240,500 |
| 2024/09/24 | 3,273 | 3,282 | 3,248 | 3,271 | 178,400 |
| 2024/09/20 | 3,272 | 3,312 | 3,261 | 3,272 | 565,800 |
| 2024/09/19 | 3,296 | 3,310 | 3,256 | 3,262 | 258,500 |
| 2024/09/18 | 3,276 | 3,314 | 3,238 | 3,279 | 310,600 |
| 2024/09/17 | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 |
| 2024/09/13 | 3,284 | 3,301 | 3,255 | 3,263 | 215,700 |
| 2024/09/12 | 3,345 | 3,359 | 3,284 | 3,310 | 173,300 |
| 2024/09/11 | 3,325 | 3,344 | 3,254 | 3,289 | 378,600 |
| 2024/09/10 | 3,352 | 3,359 | 3,320 | 3,355 | 222,300 |
| 2024/09/09 | 3,280 | 3,335 | 3,264 | 3,334 | 186,900 |
| 2024/09/06 | 3,344 | 3,357 | 3,313 | 3,342 | 130,100 |
| 2024/09/05 | 3,300 | 3,340 | 3,297 | 3,320 | 241,600 |
| 2024/09/04 | 3,278 | 3,322 | 3,277 | 3,299 | 151,500 |
| 2024/09/03 | 3,310 | 3,326 | 3,291 | 3,325 | 103,500 |
| 2024/09/02 | 3,310 | 3,317 | 3,269 | 3,293 | 158,100 |
| 2024/08/30 | 3,303 | 3,308 | 3,276 | 3,284 | 219,500 |
| 2024/08/29 | 3,335 | 3,342 | 3,296 | 3,316 | 107,600 |
| 2024/08/28 | 3,311 | 3,332 | 3,290 | 3,318 | 57,100 |
| 2024/08/27 | 3,331 | 3,353 | 3,317 | 3,329 | 78,200 |
| 2024/08/26 | 3,283 | 3,312 | 3,196 | 3,306 | 112,400 |
| 2024/08/23 | 3,295 | 3,314 | 3,272 | 3,285 | 65,300 |
| 2024/08/22 | 3,270 | 3,281 | 3,252 | 3,281 | 89,300 |
| 2024/08/21 | 3,266 | 3,275 | 3,243 | 3,260 | 59,800 |
| 2024/08/20 | 3,214 | 3,270 | 3,214 | 3,266 | 122,000 |
| 2024/08/19 | 3,215 | 3,241 | 3,208 | 3,214 | 129,100 |
| 2024/08/16 | 3,275 | 3,281 | 3,231 | 3,245 | 185,200 |
| 2024/08/15 | 3,232 | 3,256 | 3,221 | 3,232 | 101,000 |
| 2024/08/14 | 3,245 | 3,265 | 3,212 | 3,232 | 153,400 |
| 2024/08/13 | 3,315 | 3,320 | 3,222 | 3,279 | 546,200 |
| 2024/08/09 | 3,151 | 3,177 | 3,090 | 3,138 | 284,200 |
| 2024/08/08 | 3,027 | 3,126 | 3,011 | 3,091 | 207,100 |
| 2024/08/07 | 3,026 | 3,145 | 3,010 | 3,089 | 266,500 |
| 2024/08/06 | 3,098 | 3,180 | 3,066 | 3,096 | 323,600 |
| 2024/08/05 | 3,060 | 3,092 | 2,911 | 2,928 | 374,800 |
| 2024/08/02 | 3,265 | 3,265 | 3,192 | 3,192 | 252,200 |
| 2024/08/01 | 3,380 | 3,403 | 3,329 | 3,340 | 178,200 |
| 2024/07/31 | 3,352 | 3,460 | 3,325 | 3,440 | 295,500 |
| 2024/07/30 | 3,375 | 3,375 | 3,322 | 3,339 | 181,700 |
| 2024/07/29 | 3,366 | 3,411 | 3,364 | 3,380 | 123,700 |
| 2024/07/26 | 3,362 | 3,381 | 3,321 | 3,341 | 147,900 |
| 2024/07/25 | 3,386 | 3,402 | 3,331 | 3,371 | 177,600 |
| 2024/07/24 | 3,432 | 3,453 | 3,351 | 3,366 | 155,700 |
| 2024/07/23 | 3,418 | 3,468 | 3,418 | 3,446 | 151,900 |
| 2024/07/22 | 3,459 | 3,471 | 3,393 | 3,417 | 260,500 |
| 2024/07/19 | 3,446 | 3,486 | 3,416 | 3,480 | 171,300 |
| 2024/07/18 | 3,399 | 3,480 | 3,399 | 3,462 | 257,200 |
| 2024/07/17 | 3,399 | 3,414 | 3,364 | 3,393 | 151,700 |
| 2024/07/16 | 3,401 | 3,407 | 3,361 | 3,375 | 139,600 |
| 2024/07/12 | 3,380 | 3,445 | 3,359 | 3,413 | 232,200 |
| 2024/07/11 | 3,431 | 3,443 | 3,375 | 3,399 | 366,900 |
| 2024/07/10 | 3,437 | 3,439 | 3,400 | 3,437 | 272,400 |
| 2024/07/09 | 3,408 | 3,440 | 3,394 | 3,423 | 220,200 |
| 2024/07/08 | 3,400 | 3,439 | 3,378 | 3,419 | 468,700 |
| 2024/07/05 | 3,376 | 3,386 | 3,353 | 3,378 | 291,400 |
| 2024/07/04 | 3,360 | 3,375 | 3,339 | 3,368 | 176,800 |
| 2024/07/03 | 3,309 | 3,359 | 3,302 | 3,342 | 195,200 |
| 2024/07/02 | 3,312 | 3,342 | 3,311 | 3,318 | 143,600 |
| 2024/07/01 | 3,335 | 3,356 | 3,312 | 3,323 | 140,300 |
| 2024/06/28 | 3,295 | 3,335 | 3,295 | 3,313 | 184,200 |
| 2024/06/27 | 3,275 | 3,309 | 3,275 | 3,298 | 154,500 |
| 2024/06/26 | 3,289 | 3,307 | 3,265 | 3,275 | 168,700 |
| 2024/06/25 | 3,275 | 3,306 | 3,272 | 3,272 | 183,600 |
| 2024/06/24 | 3,270 | 3,332 | 3,262 | 3,303 | 275,100 |
| 2024/06/21 | 3,288 | 3,317 | 3,208 | 3,212 | 494,900 |
| 2024/06/20 | 3,280 | 3,298 | 3,233 | 3,264 | 123,100 |
| 2024/06/19 | 3,275 | 3,317 | 3,274 | 3,278 | 109,700 |
| 2024/06/18 | 3,305 | 3,317 | 3,285 | 3,288 | 133,700 |
| 2024/06/17 | 3,283 | 3,298 | 3,261 | 3,283 | 205,400 |
| 2024/06/14 | 3,262 | 3,317 | 3,255 | 3,283 | 296,000 |
| 2024/06/13 | 3,292 | 3,309 | 3,273 | 3,289 | 236,300 |
| 2024/06/12 | 3,309 | 3,322 | 3,269 | 3,288 | 221,500 |
| 2024/06/11 | 3,309 | 3,337 | 3,250 | 3,257 | 198,700 |
| 2024/06/10 | 3,272 | 3,335 | 3,267 | 3,315 | 195,400 |
| 2024/06/07 | 3,267 | 3,280 | 3,245 | 3,257 | 165,900 |
| 2024/06/06 | 3,300 | 3,320 | 3,268 | 3,279 | 243,100 |
| 2024/06/05 | 3,282 | 3,335 | 3,279 | 3,316 | 229,400 |
| 2024/06/04 | 3,244 | 3,338 | 3,243 | 3,317 | 270,400 |
| 2024/06/03 | 3,198 | 3,291 | 3,187 | 3,275 | 331,400 |
| 2024/05/31 | 3,157 | 3,191 | 3,133 | 3,191 | 425,300 |
| 2024/05/30 | 3,100 | 3,171 | 3,083 | 3,155 | 204,900 |
| 2024/05/29 | 3,125 | 3,145 | 3,086 | 3,098 | 152,800 |
| 2024/05/28 | 3,150 | 3,156 | 3,122 | 3,124 | 166,000 |
| 2024/05/27 | 3,190 | 3,191 | 3,097 | 3,145 | 246,500 |
| 2024/05/24 | 3,216 | 3,240 | 3,186 | 3,190 | 240,500 |
| 2024/05/23 | 3,193 | 3,217 | 3,148 | 3,213 | 236,900 |
| 2024/05/22 | 3,149 | 3,185 | 3,132 | 3,163 | 275,600 |
| 2024/05/21 | 3,175 | 3,199 | 3,154 | 3,161 | 239,400 |
| 2024/05/20 | 3,080 | 3,164 | 3,070 | 3,164 | 280,000 |
| 2024/05/17 | 3,040 | 3,079 | 3,029 | 3,070 | 256,100 |
| 2024/05/16 | 3,141 | 3,159 | 3,056 | 3,069 | 295,600 |
| 2024/05/15 | 3,217 | 3,222 | 3,159 | 3,159 | 152,900 |
| 2024/05/14 | 3,260 | 3,293 | 3,199 | 3,227 | 282,900 |
| 2024/05/13 | 3,206 | 3,292 | 3,199 | 3,255 | 384,200 |
| 2024/05/10 | 3,353 | 3,387 | 3,323 | 3,348 | 139,400 |
| 2024/05/09 | 3,343 | 3,343 | 3,296 | 3,319 | 135,800 |
| 2024/05/08 | 3,365 | 3,372 | 3,292 | 3,317 | 157,100 |
| 2024/05/07 | 3,350 | 3,355 | 3,310 | 3,330 | 199,300 |
| 2024/05/02 | 3,442 | 3,442 | 3,374 | 3,395 | 144,800 |
| 2024/05/01 | 3,378 | 3,447 | 3,378 | 3,430 | 225,400 |
| 2024/04/30 | 3,422 | 3,422 | 3,360 | 3,407 | 208,400 |
| 2024/04/26 | 3,373 | 3,435 | 3,352 | 3,423 | 247,400 |
| 2024/04/25 | 3,405 | 3,411 | 3,333 | 3,338 | 208,600 |
| 2024/04/24 | 3,347 | 3,391 | 3,343 | 3,387 | 174,900 |
| 2024/04/23 | 3,345 | 3,345 | 3,308 | 3,341 | 149,800 |
| 2024/04/22 | 3,318 | 3,354 | 3,310 | 3,344 | 176,700 |
| 2024/04/19 | 3,282 | 3,305 | 3,240 | 3,277 | 180,600 |
| 2024/04/18 | 3,300 | 3,317 | 3,281 | 3,296 | 102,900 |
| 2024/04/17 | 3,304 | 3,315 | 3,278 | 3,289 | 144,300 |
| 2024/04/16 | 3,292 | 3,320 | 3,265 | 3,284 | 169,400 |
| 2024/04/15 | 3,304 | 3,330 | 3,281 | 3,327 | 107,800 |
| 2024/04/12 | 3,323 | 3,335 | 3,292 | 3,313 | 127,900 |
| 2024/04/11 | 3,276 | 3,323 | 3,271 | 3,309 | 138,200 |
| 2024/04/10 | 3,304 | 3,322 | 3,300 | 3,305 | 90,600 |
| 2024/04/09 | 3,334 | 3,345 | 3,286 | 3,301 | 101,500 |
| 2024/04/08 | 3,333 | 3,355 | 3,306 | 3,318 | 123,000 |
| 2024/04/05 | 3,296 | 3,319 | 3,275 | 3,319 | 168,300 |
| 2024/04/04 | 3,299 | 3,331 | 3,267 | 3,306 | 271,600 |
| 2024/04/03 | 3,286 | 3,316 | 3,272 | 3,287 | 229,000 |
| 2024/04/02 | 3,290 | 3,299 | 3,230 | 3,258 | 294,700 |
| 2024/04/01 | 3,350 | 3,382 | 3,322 | 3,332 | 196,200 |
| 2024/03/29 | 3,360 | 3,383 | 3,335 | 3,359 | 199,000 |
| 2024/03/28 | 3,395 | 3,403 | 3,307 | 3,325 | 175,600 |
| 2024/03/27 | 3,384 | 3,447 | 3,376 | 3,423 | 294,500 |
| 2024/03/26 | 3,402 | 3,402 | 3,343 | 3,370 | 211,100 |
| 2024/03/25 | 3,480 | 3,484 | 3,392 | 3,409 | 270,500 |
| 2024/03/22 | 3,441 | 3,489 | 3,427 | 3,480 | 221,300 |
| 2024/03/21 | 3,408 | 3,442 | 3,393 | 3,423 | 200,400 |
| 2024/03/19 | 3,375 | 3,411 | 3,357 | 3,406 | 216,700 |
| 2024/03/18 | 3,386 | 3,407 | 3,354 | 3,375 | 157,000 |
| 2024/03/15 | 3,313 | 3,373 | 3,309 | 3,339 | 305,300 |
| 2024/03/14 | 3,295 | 3,330 | 3,278 | 3,330 | 173,900 |
| 2024/03/13 | 3,300 | 3,306 | 3,253 | 3,284 | 188,200 |
| 2024/03/12 | 3,334 | 3,335 | 3,241 | 3,302 | 212,300 |
| 2024/03/11 | 3,296 | 3,315 | 3,264 | 3,310 | 260,700 |
| 2024/03/08 | 3,224 | 3,309 | 3,224 | 3,299 | 281,900 |
| 2024/03/07 | 3,300 | 3,309 | 3,261 | 3,294 | 163,300 |
| 2024/03/06 | 3,291 | 3,333 | 3,277 | 3,283 | 294,300 |
| 2024/03/05 | 3,355 | 3,359 | 3,296 | 3,317 | 299,800 |
| 2024/03/04 | 3,415 | 3,423 | 3,347 | 3,389 | 361,100 |
| 2024/03/01 | 3,467 | 3,488 | 3,444 | 3,455 | 157,200 |
| 2024/02/29 | 3,500 | 3,527 | 3,476 | 3,506 | 306,000 |
| 2024/02/28 | 3,399 | 3,503 | 3,399 | 3,479 | 285,200 |
| 2024/02/27 | 3,436 | 3,445 | 3,404 | 3,423 | 146,100 |
| 2024/02/26 | 3,465 | 3,465 | 3,410 | 3,410 | 130,600 |
| 2024/02/22 | 3,427 | 3,465 | 3,421 | 3,447 | 163,900 |
| 2024/02/21 | 3,445 | 3,445 | 3,402 | 3,427 | 121,600 |
| 2024/02/20 | 3,429 | 3,454 | 3,415 | 3,443 | 146,700 |
| 2024/02/19 | 3,393 | 3,447 | 3,393 | 3,444 | 134,100 |
| 2024/02/16 | 3,356 | 3,435 | 3,342 | 3,404 | 165,400 |
| 2024/02/15 | 3,359 | 3,363 | 3,329 | 3,349 | 145,300 |
| 2024/02/14 | 3,406 | 3,414 | 3,322 | 3,341 | 193,700 |
| 2024/02/13 | 3,355 | 3,400 | 3,314 | 3,386 | 318,800 |
| 2024/02/09 | 3,340 | 3,355 | 3,311 | 3,339 | 183,700 |
| 2024/02/08 | 3,383 | 3,392 | 3,316 | 3,360 | 239,600 |
| 2024/02/07 | 3,419 | 3,438 | 3,386 | 3,392 | 164,500 |
| 2024/02/06 | 3,445 | 3,479 | 3,420 | 3,435 | 167,400 |
| 2024/02/05 | 3,470 | 3,473 | 3,437 | 3,437 | 137,800 |
| 2024/02/02 | 3,425 | 3,465 | 3,425 | 3,452 | 135,800 |
| 2024/02/01 | 3,443 | 3,460 | 3,407 | 3,431 | 143,500 |
| 2024/01/31 | 3,367 | 3,405 | 3,359 | 3,405 | 133,400 |
| 2024/01/30 | 3,413 | 3,413 | 3,380 | 3,383 | 120,700 |
| 2024/01/29 | 3,398 | 3,421 | 3,378 | 3,403 | 79,700 |
| 2024/01/26 | 3,405 | 3,416 | 3,371 | 3,389 | 133,600 |
| 2024/01/25 | 3,406 | 3,443 | 3,406 | 3,427 | 97,900 |
| 2024/01/24 | 3,419 | 3,436 | 3,398 | 3,411 | 141,100 |
| 2024/01/23 | 3,455 | 3,482 | 3,443 | 3,460 | 96,300 |
| 2024/01/22 | 3,416 | 3,455 | 3,416 | 3,455 | 99,500 |
| 2024/01/19 | 3,422 | 3,451 | 3,407 | 3,425 | 228,800 |
| 2024/01/18 | 3,445 | 3,463 | 3,416 | 3,421 | 153,500 |
| 2024/01/17 | 3,434 | 3,452 | 3,406 | 3,413 | 261,900 |
| 2024/01/16 | 3,507 | 3,518 | 3,416 | 3,431 | 168,600 |
| 2024/01/15 | 3,468 | 3,518 | 3,468 | 3,507 | 124,500 |
| 2024/01/12 | 3,474 | 3,484 | 3,436 | 3,460 | 189,300 |
| 2024/01/11 | 3,483 | 3,495 | 3,453 | 3,474 | 179,400 |
| 2024/01/10 | 3,437 | 3,479 | 3,434 | 3,466 | 178,800 |
| 2024/01/09 | 3,482 | 3,521 | 3,435 | 3,452 | 229,300 |
| 2024/01/05 | 3,475 | 3,498 | 3,461 | 3,474 | 225,600 |
| 2024/01/04 | 3,370 | 3,450 | 3,333 | 3,437 | 183,800 |