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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,697 | 5,765 | 5,692 | 5,695 | 218,600 |
| 2026/03/10 | 5,699 | 5,713 | 5,626 | 5,628 | 339,000 |
| 2026/03/09 | 5,500 | 5,636 | 5,477 | 5,606 | 247,100 |
| 2026/03/06 | 5,662 | 5,684 | 5,614 | 5,668 | 281,000 |
| 2026/03/05 | 5,756 | 5,793 | 5,695 | 5,728 | 272,800 |
| 2026/03/04 | 5,670 | 5,681 | 5,560 | 5,664 | 337,500 |
| 2026/03/03 | 5,760 | 5,794 | 5,703 | 5,711 | 326,200 |
| 2026/03/02 | 5,751 | 5,818 | 5,727 | 5,798 | 250,800 |
| 2026/02/27 | 5,734 | 5,818 | 5,717 | 5,816 | 282,200 |
| 2026/02/26 | 5,732 | 5,776 | 5,730 | 5,738 | 225,600 |
| 2026/02/25 | 5,695 | 5,745 | 5,654 | 5,726 | 275,100 |
| 2026/02/24 | 5,608 | 5,724 | 5,575 | 5,695 | 254,800 |
| 2026/02/20 | 5,640 | 5,661 | 5,578 | 5,601 | 265,700 |
| 2026/02/19 | 5,537 | 5,664 | 5,519 | 5,664 | 234,000 |
| 2026/02/18 | 5,600 | 5,636 | 5,547 | 5,549 | 282,100 |
| 2026/02/17 | 5,557 | 5,599 | 5,524 | 5,585 | 214,800 |
| 2026/02/16 | 5,626 | 5,635 | 5,489 | 5,557 | 464,300 |
| 2026/02/13 | 5,652 | 5,682 | 5,487 | 5,526 | 336,700 |
| 2026/02/12 | 5,699 | 5,741 | 5,665 | 5,665 | 313,400 |
| 2026/02/10 | 5,667 | 5,697 | 5,654 | 5,671 | 267,500 |
| 2026/02/09 | 5,663 | 5,712 | 5,640 | 5,669 | 231,500 |
| 2026/02/06 | 5,554 | 5,570 | 5,529 | 5,563 | 147,300 |
| 2026/02/05 | 5,546 | 5,572 | 5,510 | 5,543 | 225,600 |
| 2026/02/04 | 5,466 | 5,519 | 5,446 | 5,494 | 213,900 |
| 2026/02/03 | 5,363 | 5,466 | 5,347 | 5,445 | 185,600 |
| 2026/02/02 | 5,426 | 5,462 | 5,361 | 5,363 | 239,500 |
| 2026/01/30 | 5,415 | 5,421 | 5,373 | 5,407 | 216,900 |
| 2026/01/29 | 5,337 | 5,379 | 5,314 | 5,366 | 211,000 |
| 2026/01/28 | 5,383 | 5,399 | 5,342 | 5,364 | 207,400 |
| 2026/01/27 | 5,395 | 5,428 | 5,374 | 5,426 | 187,100 |
| 2026/01/26 | 5,440 | 5,451 | 5,376 | 5,418 | 188,800 |
| 2026/01/23 | 5,449 | 5,484 | 5,436 | 5,440 | 151,900 |
| 2026/01/22 | 5,394 | 5,450 | 5,385 | 5,445 | 178,400 |
| 2026/01/21 | 5,371 | 5,394 | 5,360 | 5,394 | 141,200 |
| 2026/01/20 | 5,389 | 5,412 | 5,371 | 5,402 | 178,200 |
| 2026/01/19 | 5,335 | 5,377 | 5,325 | 5,377 | 215,100 |
| 2026/01/16 | 5,298 | 5,360 | 5,270 | 5,360 | 250,800 |
| 2026/01/15 | 5,294 | 5,320 | 5,283 | 5,303 | 229,400 |
| 2026/01/14 | 5,260 | 5,300 | 5,251 | 5,300 | 285,400 |
| 2026/01/13 | 5,270 | 5,282 | 5,232 | 5,260 | 401,900 |
| 2026/01/09 | 5,210 | 5,251 | 5,175 | 5,231 | 269,200 |
| 2026/01/08 | 5,250 | 5,279 | 5,217 | 5,241 | 274,600 |
| 2026/01/07 | 5,200 | 5,251 | 5,180 | 5,245 | 298,000 |
| 2026/01/06 | 5,193 | 5,248 | 5,153 | 5,206 | 343,500 |
| 2026/01/05 | 5,059 | 5,145 | 5,050 | 5,144 | 203,100 |