昴(9778)の株価時系列情報
昴(9778)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 7,560 | 7,560 | 7,540 | 7,540 | 300 |
| 2024/07/19 | 7,500 | 7,560 | 7,500 | 7,560 | 600 |
| 2024/07/18 | 7,500 | 7,560 | 7,490 | 7,540 | 1,200 |
| 2024/07/17 | 7,490 | 7,490 | 7,490 | 7,490 | 100 |
| 2024/07/16 | 7,420 | 7,490 | 7,410 | 7,490 | 600 |
| 2024/07/12 | 7,450 | 7,450 | 7,440 | 7,440 | 200 |
| 2024/07/11 | 7,430 | 7,450 | 7,400 | 7,450 | 500 |
| 2024/07/10 | 7,430 | 7,430 | 7,430 | 7,430 | 100 |
| 2024/07/09 | 7,440 | 7,440 | 7,440 | 7,440 | 100 |
| 2024/07/05 | 7,450 | 7,450 | 7,450 | 7,450 | 200 |
| 2024/07/04 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 2024/07/03 | 7,530 | 7,530 | 7,470 | 7,500 | 700 |
| 2024/07/02 | 7,440 | 7,470 | 7,340 | 7,470 | 1,100 |
| 2024/07/01 | 7,340 | 7,480 | 7,310 | 7,440 | 1,000 |
| 2024/06/27 | 7,290 | 7,290 | 7,290 | 7,290 | 300 |
| 2024/06/26 | 7,260 | 7,260 | 7,260 | 7,260 | 300 |
| 2024/06/25 | 7,300 | 7,300 | 7,270 | 7,280 | 400 |
| 2024/06/24 | 7,280 | 7,300 | 7,280 | 7,300 | 500 |
| 2024/06/21 | 7,250 | 7,280 | 7,250 | 7,280 | 500 |
| 2024/06/20 | 7,260 | 7,290 | 7,260 | 7,260 | 600 |
| 2024/06/19 | 7,240 | 7,260 | 7,240 | 7,260 | 200 |
| 2024/06/18 | 7,290 | 7,290 | 7,230 | 7,230 | 200 |
| 2024/06/17 | 7,250 | 7,270 | 7,250 | 7,260 | 400 |
| 2024/06/14 | 7,240 | 7,320 | 7,240 | 7,320 | 400 |
| 2024/06/13 | 7,210 | 7,240 | 7,210 | 7,240 | 800 |
| 2024/06/12 | 7,330 | 7,330 | 7,190 | 7,210 | 500 |
| 2024/06/11 | 7,240 | 7,240 | 7,230 | 7,230 | 400 |
| 2024/06/07 | 7,170 | 7,220 | 7,170 | 7,220 | 400 |
| 2024/06/06 | 7,170 | 7,210 | 7,170 | 7,190 | 300 |
| 2024/06/05 | 7,240 | 7,260 | 7,180 | 7,180 | 800 |
| 2024/06/04 | 7,180 | 7,330 | 7,180 | 7,240 | 1,100 |
| 2024/06/03 | 7,160 | 7,160 | 7,160 | 7,160 | 200 |
| 2024/05/31 | 7,160 | 7,160 | 7,160 | 7,160 | 200 |
| 2024/05/30 | 7,150 | 7,160 | 7,150 | 7,160 | 300 |
| 2024/05/29 | 7,170 | 7,170 | 7,170 | 7,170 | 200 |
| 2024/05/28 | 7,150 | 7,170 | 7,150 | 7,170 | 800 |
| 2024/05/27 | 7,180 | 7,190 | 7,120 | 7,120 | 1,200 |
| 2024/05/24 | 7,150 | 7,160 | 7,150 | 7,160 | 300 |
| 2024/05/23 | 7,140 | 7,160 | 7,140 | 7,150 | 800 |
| 2024/05/22 | 7,160 | 7,160 | 7,160 | 7,160 | 300 |
| 2024/05/21 | 7,080 | 7,190 | 7,080 | 7,160 | 900 |
| 2024/05/20 | 7,010 | 7,060 | 7,010 | 7,060 | 600 |
| 2024/05/17 | 6,980 | 7,000 | 6,980 | 7,000 | 400 |
| 2024/05/16 | 7,000 | 7,000 | 6,980 | 7,000 | 400 |
| 2024/05/15 | 7,010 | 7,010 | 7,000 | 7,000 | 700 |
| 2024/05/14 | 6,970 | 6,990 | 6,970 | 6,990 | 200 |
| 2024/05/13 | 6,950 | 6,950 | 6,950 | 6,950 | 900 |
| 2024/05/08 | 6,930 | 6,930 | 6,930 | 6,930 | 200 |
| 2024/05/07 | 6,940 | 6,940 | 6,940 | 6,940 | 200 |
| 2024/05/02 | 6,940 | 6,960 | 6,930 | 6,940 | 500 |
| 2024/05/01 | 6,950 | 6,950 | 6,920 | 6,920 | 500 |
| 2024/04/30 | 6,910 | 6,950 | 6,910 | 6,910 | 400 |
| 2024/04/26 | 6,930 | 6,950 | 6,930 | 6,930 | 400 |
| 2024/04/25 | 6,930 | 6,930 | 6,920 | 6,920 | 200 |
| 2024/04/24 | 6,940 | 6,940 | 6,940 | 6,940 | 100 |
| 2024/04/23 | 6,910 | 6,950 | 6,910 | 6,940 | 300 |
| 2024/04/22 | 6,800 | 6,900 | 6,800 | 6,900 | 400 |
| 2024/04/18 | 6,720 | 6,790 | 6,700 | 6,790 | 900 |
| 2024/04/17 | 6,850 | 6,850 | 6,660 | 6,750 | 1,200 |
| 2024/04/16 | 6,840 | 6,840 | 6,840 | 6,840 | 100 |
| 2024/04/15 | 6,870 | 6,990 | 6,850 | 6,880 | 2,500 |
| 2024/04/12 | 6,900 | 7,090 | 6,900 | 7,090 | 1,100 |
| 2024/04/11 | 6,890 | 6,890 | 6,890 | 6,890 | 100 |
| 2024/04/10 | 6,880 | 6,880 | 6,880 | 6,880 | 100 |
| 2024/04/09 | 6,870 | 6,880 | 6,870 | 6,880 | 200 |
| 2024/04/08 | 6,820 | 6,820 | 6,820 | 6,820 | 100 |
| 2024/04/05 | 6,830 | 6,830 | 6,830 | 6,830 | 300 |
| 2024/04/04 | 6,830 | 6,870 | 6,830 | 6,870 | 200 |
| 2024/04/03 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
| 2024/04/02 | 6,890 | 6,890 | 6,860 | 6,860 | 200 |
| 2024/04/01 | 6,930 | 6,930 | 6,930 | 6,930 | 300 |
| 2024/03/29 | 6,910 | 6,920 | 6,820 | 6,860 | 1,300 |
| 2024/03/28 | 6,840 | 6,840 | 6,740 | 6,810 | 600 |
| 2024/03/27 | 6,720 | 6,840 | 6,720 | 6,840 | 600 |
| 2024/03/26 | 6,670 | 6,770 | 6,670 | 6,690 | 600 |
| 2024/03/25 | 6,600 | 6,650 | 6,590 | 6,650 | 1,000 |
| 2024/03/22 | 6,500 | 6,540 | 6,500 | 6,540 | 200 |
| 2024/03/21 | 6,410 | 6,480 | 6,400 | 6,480 | 900 |
| 2024/03/18 | 6,380 | 6,380 | 6,320 | 6,320 | 300 |
| 2024/03/15 | 6,340 | 6,340 | 6,300 | 6,300 | 200 |
| 2024/03/14 | 6,340 | 6,340 | 6,340 | 6,340 | 400 |
| 2024/03/13 | 6,300 | 6,300 | 6,300 | 6,300 | 200 |
| 2024/03/12 | 6,200 | 6,320 | 6,200 | 6,320 | 800 |
| 2024/03/11 | 6,320 | 6,320 | 6,210 | 6,210 | 4,400 |
| 2024/03/08 | 6,430 | 6,430 | 6,310 | 6,320 | 2,100 |
| 2024/03/07 | 6,530 | 6,530 | 6,500 | 6,500 | 4,300 |
| 2024/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | 2,000 |
| 2024/03/05 | 6,610 | 6,610 | 6,610 | 6,610 | 300 |
| 2024/03/04 | 6,760 | 6,760 | 6,570 | 6,610 | 1,000 |
| 2024/03/01 | 6,610 | 6,690 | 6,610 | 6,690 | 1,600 |
| 2024/02/29 | 6,560 | 6,620 | 6,560 | 6,590 | 1,700 |
| 2024/02/28 | 6,550 | 6,600 | 6,470 | 6,560 | 5,200 |
| 2024/02/27 | 6,940 | 7,030 | 6,880 | 6,980 | 2,400 |
| 2024/02/26 | 6,940 | 7,000 | 6,890 | 6,990 | 2,000 |
| 2024/02/22 | 6,890 | 6,920 | 6,820 | 6,920 | 600 |
| 2024/02/21 | 6,850 | 6,980 | 6,750 | 6,980 | 700 |
| 2024/02/20 | 6,810 | 6,850 | 6,810 | 6,850 | 600 |
| 2024/02/19 | 6,750 | 6,810 | 6,750 | 6,810 | 600 |
| 2024/02/16 | 6,800 | 6,820 | 6,790 | 6,800 | 1,100 |
| 2024/02/15 | 6,860 | 6,860 | 6,800 | 6,810 | 800 |
| 2024/02/14 | 6,930 | 6,930 | 6,900 | 6,900 | 300 |
| 2024/02/13 | 6,960 | 7,000 | 6,930 | 6,930 | 600 |
| 2024/02/09 | 7,010 | 7,010 | 6,860 | 6,930 | 800 |
| 2024/02/08 | 6,910 | 7,020 | 6,910 | 7,020 | 700 |
| 2024/02/07 | 7,060 | 7,060 | 6,910 | 6,910 | 200 |
| 2024/02/06 | 7,090 | 7,090 | 6,850 | 6,990 | 700 |
| 2024/02/05 | 6,890 | 7,150 | 6,800 | 6,800 | 2,900 |
| 2024/02/02 | 6,930 | 6,980 | 6,710 | 6,880 | 2,700 |
| 2024/02/01 | 6,800 | 6,930 | 6,720 | 6,930 | 1,200 |
| 2024/01/31 | 6,700 | 6,890 | 6,700 | 6,890 | 1,300 |
| 2024/01/30 | 6,560 | 7,150 | 6,560 | 6,680 | 3,300 |
| 2024/01/29 | 6,600 | 6,600 | 6,550 | 6,560 | 500 |
| 2024/01/26 | 6,590 | 6,600 | 6,590 | 6,600 | 700 |
| 2024/01/25 | 6,580 | 6,600 | 6,580 | 6,600 | 300 |
| 2024/01/24 | 6,590 | 6,590 | 6,580 | 6,580 | 500 |
| 2024/01/23 | 6,610 | 6,610 | 6,560 | 6,600 | 600 |
| 2024/01/22 | 6,480 | 6,610 | 6,480 | 6,610 | 1,600 |
| 2024/01/19 | 6,450 | 6,480 | 6,420 | 6,480 | 600 |
| 2024/01/18 | 6,450 | 6,450 | 6,450 | 6,450 | 500 |
| 2024/01/17 | 6,440 | 6,450 | 6,430 | 6,450 | 800 |
| 2024/01/16 | 6,360 | 6,440 | 6,360 | 6,440 | 500 |
| 2024/01/15 | 6,310 | 6,360 | 6,300 | 6,360 | 1,100 |
| 2024/01/12 | 6,400 | 6,420 | 6,310 | 6,310 | 1,400 |
| 2024/01/11 | 6,400 | 6,400 | 6,390 | 6,390 | 300 |
| 2024/01/10 | 6,420 | 6,420 | 6,400 | 6,400 | 600 |
| 2024/01/09 | 6,450 | 6,450 | 6,430 | 6,430 | 800 |
| 2024/01/05 | 6,300 | 6,450 | 6,300 | 6,450 | 1,800 |
| 2024/01/04 | 6,250 | 6,300 | 6,250 | 6,300 | 800 |
| 2023/12/29 | 6,220 | 6,250 | 6,220 | 6,250 | 400 |
| 2023/12/28 | 6,200 | 6,210 | 6,190 | 6,190 | 500 |
| 2023/12/27 | 6,110 | 6,250 | 6,110 | 6,200 | 500 |
| 2023/12/26 | 6,130 | 6,130 | 6,130 | 6,130 | 300 |
| 2023/12/25 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2023/12/22 | 6,080 | 6,080 | 6,080 | 6,080 | 200 |
| 2023/12/21 | 6,110 | 6,110 | 6,060 | 6,080 | 600 |
| 2023/12/20 | 6,030 | 6,050 | 6,030 | 6,050 | 500 |
| 2023/12/19 | 6,060 | 6,060 | 6,000 | 6,020 | 1,100 |
| 2023/12/18 | 6,110 | 6,110 | 6,070 | 6,070 | 400 |
| 2023/12/15 | 6,170 | 6,190 | 6,110 | 6,110 | 1,200 |
| 2023/12/13 | 6,200 | 6,200 | 6,200 | 6,200 | 400 |
| 2023/12/11 | 6,230 | 6,250 | 6,230 | 6,250 | 400 |
| 2023/12/08 | 6,250 | 6,250 | 6,240 | 6,240 | 300 |
| 2023/12/07 | 6,290 | 6,290 | 6,270 | 6,270 | 200 |
| 2023/12/06 | 6,260 | 6,260 | 6,240 | 6,260 | 700 |
| 2023/12/05 | 6,200 | 6,230 | 6,200 | 6,230 | 300 |
| 2023/12/04 | 6,300 | 6,300 | 6,280 | 6,280 | 300 |
| 2023/12/01 | 6,240 | 6,290 | 6,240 | 6,290 | 900 |
| 2023/11/30 | 6,190 | 6,240 | 6,190 | 6,240 | 200 |
| 2023/11/29 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2023/11/28 | 6,200 | 6,200 | 6,200 | 6,200 | 300 |
| 2023/11/27 | 6,190 | 6,200 | 6,190 | 6,200 | 400 |
| 2023/11/24 | 6,150 | 6,150 | 6,150 | 6,150 | 700 |
| 2023/11/22 | 6,080 | 6,150 | 6,080 | 6,150 | 700 |
| 2023/11/21 | 6,080 | 6,080 | 6,050 | 6,070 | 300 |
| 2023/11/20 | 6,060 | 6,080 | 6,060 | 6,080 | 300 |
| 2023/11/17 | 6,050 | 6,060 | 6,020 | 6,060 | 1,600 |
| 2023/11/16 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2023/11/15 | 6,050 | 6,050 | 6,050 | 6,050 | 200 |
| 2023/11/14 | 6,040 | 6,040 | 6,030 | 6,030 | 200 |
| 2023/11/09 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2023/11/08 | 6,100 | 6,200 | 6,050 | 6,050 | 1,000 |
| 2023/11/07 | 6,050 | 6,100 | 6,050 | 6,100 | 500 |
| 2023/11/06 | 5,990 | 6,050 | 5,990 | 6,050 | 800 |
| 2023/11/02 | 5,990 | 5,990 | 5,990 | 5,990 | 200 |
| 2023/11/01 | 5,970 | 6,020 | 5,950 | 5,990 | 700 |
| 2023/10/31 | 5,980 | 5,980 | 5,940 | 5,940 | 200 |
| 2023/10/30 | 5,950 | 5,950 | 5,940 | 5,940 | 200 |
| 2023/10/27 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2023/10/26 | 5,980 | 5,980 | 5,930 | 5,930 | 200 |
| 2023/10/24 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2023/10/23 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2023/10/20 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2023/10/19 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2023/10/18 | 5,990 | 5,990 | 5,920 | 5,920 | 200 |
| 2023/10/17 | 5,990 | 5,990 | 5,990 | 5,990 | 500 |
| 2023/10/16 | 5,990 | 5,990 | 5,990 | 5,990 | 200 |
| 2023/10/12 | 5,920 | 5,920 | 5,920 | 5,920 | 200 |
| 2023/10/11 | 5,910 | 5,920 | 5,910 | 5,910 | 300 |
| 2023/10/10 | 5,920 | 5,930 | 5,910 | 5,910 | 600 |
| 2023/10/06 | 5,910 | 5,910 | 5,880 | 5,900 | 2,200 |
| 2023/10/05 | 5,910 | 5,940 | 5,910 | 5,910 | 400 |
| 2023/10/04 | 5,990 | 5,990 | 5,930 | 5,930 | 400 |
| 2023/10/03 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2023/10/02 | 5,940 | 5,950 | 5,930 | 5,930 | 500 |
| 2023/09/29 | 5,920 | 5,940 | 5,920 | 5,920 | 400 |
| 2023/09/28 | 5,950 | 5,950 | 5,920 | 5,920 | 900 |
| 2023/09/27 | 5,960 | 6,000 | 5,950 | 5,950 | 400 |
| 2023/09/26 | 5,950 | 5,970 | 5,950 | 5,960 | 300 |
| 2023/09/25 | 5,960 | 5,960 | 5,950 | 5,950 | 200 |
| 2023/09/22 | 5,960 | 5,960 | 5,930 | 5,960 | 500 |
| 2023/09/21 | 5,970 | 5,970 | 5,970 | 5,970 | 300 |
| 2023/09/20 | 5,980 | 5,980 | 5,970 | 5,970 | 200 |
| 2023/09/19 | 5,970 | 5,970 | 5,970 | 5,970 | 200 |
| 2023/09/15 | 5,970 | 5,970 | 5,970 | 5,970 | 200 |
| 2023/09/14 | 5,980 | 5,980 | 5,950 | 5,950 | 200 |
| 2023/09/13 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2023/09/12 | 5,950 | 5,950 | 5,930 | 5,930 | 300 |
| 2023/09/11 | 5,940 | 5,940 | 5,930 | 5,940 | 400 |
| 2023/09/08 | 5,950 | 5,990 | 5,950 | 5,990 | 200 |
| 2023/09/07 | 5,960 | 5,990 | 5,960 | 5,990 | 1,100 |