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 |
---|---|---|---|---|---|
2012/12/26 | 320 | 320 | 319 | 319 | 6,000 |
2012/12/25 | 318 | 319 | 318 | 319 | 2,000 |
2012/12/21 | 318 | 318 | 318 | 318 | 1,000 |
2012/12/18 | 284 | 310 | 284 | 310 | 3,000 |
2012/12/14 | 289 | 289 | 289 | 289 | 1,000 |
2012/12/12 | 288 | 288 | 288 | 288 | 1,000 |
2012/12/11 | 283 | 283 | 283 | 283 | 1,000 |
2012/12/10 | 290 | 291 | 290 | 291 | 4,000 |
2012/12/06 | 291 | 291 | 291 | 291 | 2,000 |
2012/12/05 | 286 | 286 | 286 | 286 | 1,000 |
2012/11/30 | 276 | 276 | 276 | 276 | 2,000 |
2012/11/26 | 311 | 319 | 289 | 289 | 6,000 |
2012/11/22 | 289 | 289 | 289 | 289 | 1,000 |
2012/11/21 | 281 | 281 | 281 | 281 | 1,000 |
2012/11/20 | 273 | 273 | 273 | 273 | 1,000 |
2012/11/15 | 265 | 265 | 265 | 265 | 1,000 |
2012/11/14 | 269 | 269 | 269 | 269 | 1,000 |
2012/11/06 | 268 | 268 | 268 | 268 | 1,000 |
2012/11/05 | 268 | 268 | 268 | 268 | 1,000 |
2012/11/01 | 281 | 281 | 281 | 281 | 2,000 |
2012/10/30 | 265 | 265 | 265 | 265 | 2,000 |
2012/10/29 | 265 | 265 | 265 | 265 | 1,000 |
2012/10/26 | 270 | 270 | 270 | 270 | 1,000 |
2012/10/25 | 270 | 270 | 270 | 270 | 1,000 |
2012/10/22 | 268 | 268 | 268 | 268 | 3,000 |
2012/10/19 | 268 | 268 | 268 | 268 | 1,000 |
2012/10/17 | 268 | 268 | 268 | 268 | 1,000 |
2012/10/10 | 260 | 260 | 260 | 260 | 6,000 |
2012/10/09 | 268 | 268 | 268 | 268 | 1,000 |
2012/09/26 | 288 | 288 | 288 | 288 | 2,000 |
2012/09/21 | 290 | 290 | 290 | 290 | 2,000 |
2012/09/20 | 290 | 290 | 290 | 290 | 1,000 |
2012/09/10 | 264 | 264 | 264 | 264 | 1,000 |
2012/09/05 | 272 | 272 | 272 | 272 | 1,000 |
2012/09/03 | 272 | 272 | 272 | 272 | 2,000 |
2012/08/31 | 276 | 276 | 270 | 270 | 2,000 |
2012/08/28 | 310 | 310 | 310 | 310 | 2,000 |
2012/08/27 | 310 | 310 | 310 | 310 | 2,000 |
2012/08/24 | 309 | 309 | 303 | 303 | 2,000 |
2012/08/23 | 303 | 303 | 303 | 303 | 1,000 |
2012/08/22 | 300 | 300 | 300 | 300 | 2,000 |
2012/08/21 | 300 | 300 | 300 | 300 | 1,000 |
2012/08/20 | 295 | 295 | 295 | 295 | 1,000 |
2012/08/15 | 286 | 286 | 286 | 286 | 1,000 |
2012/08/07 | 309 | 309 | 309 | 309 | 1,000 |
2012/08/01 | 300 | 300 | 300 | 300 | 3,000 |
2012/07/30 | 287 | 287 | 287 | 287 | 1,000 |
2012/07/26 | 287 | 287 | 287 | 287 | 3,000 |
2012/07/25 | 287 | 287 | 287 | 287 | 1,000 |
2012/07/23 | 286 | 286 | 286 | 286 | 1,000 |
2012/07/20 | 286 | 286 | 286 | 286 | 7,000 |
2012/07/19 | 286 | 286 | 286 | 286 | 2,000 |
2012/07/02 | 291 | 291 | 291 | 291 | 1,000 |
2012/06/29 | 283 | 283 | 283 | 283 | 2,000 |
2012/06/27 | 285 | 285 | 285 | 285 | 1,000 |
2012/06/26 | 284 | 285 | 284 | 285 | 6,000 |
2012/06/25 | 283 | 285 | 280 | 280 | 3,000 |
2012/06/20 | 275 | 275 | 275 | 275 | 4,000 |
2012/06/19 | 270 | 275 | 270 | 275 | 2,000 |
2012/06/14 | 265 | 265 | 265 | 265 | 1,000 |
2012/06/12 | 266 | 266 | 266 | 266 | 1,000 |
2012/05/31 | 265 | 265 | 265 | 265 | 1,000 |
2012/05/30 | 268 | 268 | 268 | 268 | 1,000 |
2012/05/28 | 281 | 281 | 281 | 281 | 2,000 |
2012/05/25 | 273 | 273 | 273 | 273 | 1,000 |
2012/05/16 | 270 | 270 | 270 | 270 | 2,000 |
2012/05/14 | 280 | 280 | 280 | 280 | 1,000 |
2012/05/09 | 280 | 280 | 280 | 280 | 1,000 |
2012/05/08 | 278 | 280 | 278 | 280 | 2,000 |
2012/05/07 | 270 | 270 | 270 | 270 | 1,000 |
2012/04/27 | 274 | 274 | 274 | 274 | 1,000 |
2012/04/26 | 274 | 274 | 274 | 274 | 1,000 |
2012/04/25 | 273 | 273 | 273 | 273 | 1,000 |
2012/04/24 | 273 | 273 | 273 | 273 | 1,000 |
2012/04/23 | 273 | 273 | 273 | 273 | 1,000 |
2012/04/20 | 273 | 273 | 265 | 273 | 4,000 |
2012/04/19 | 273 | 273 | 273 | 273 | 1,000 |
2012/04/18 | 273 | 273 | 273 | 273 | 1,000 |
2012/04/16 | 265 | 265 | 265 | 265 | 1,000 |
2012/04/13 | 262 | 262 | 260 | 260 | 2,000 |
2012/04/05 | 269 | 269 | 269 | 269 | 1,000 |
2012/04/04 | 262 | 270 | 262 | 270 | 2,000 |
2012/04/02 | 270 | 270 | 270 | 270 | 1,000 |
2012/03/30 | 262 | 270 | 262 | 270 | 2,000 |
2012/03/29 | 264 | 264 | 264 | 264 | 1,000 |
2012/03/28 | 264 | 264 | 264 | 264 | 1,000 |
2012/03/27 | 274 | 274 | 256 | 256 | 2,000 |
2012/03/26 | 261 | 274 | 261 | 274 | 3,000 |
2012/03/21 | 260 | 260 | 260 | 260 | 3,000 |
2012/03/15 | 260 | 260 | 260 | 260 | 1,000 |
2012/03/01 | 261 | 261 | 260 | 260 | 3,000 |
2012/02/29 | 266 | 266 | 265 | 265 | 3,000 |
2012/02/28 | 273 | 273 | 272 | 272 | 4,000 |
2012/02/27 | 281 | 281 | 265 | 273 | 10,000 |
2012/02/24 | 284 | 291 | 283 | 285 | 7,000 |
2012/02/23 | 280 | 283 | 280 | 283 | 3,000 |
2012/02/22 | 280 | 280 | 280 | 280 | 8,000 |
2012/02/21 | 280 | 280 | 280 | 280 | 14,000 |
2012/02/20 | 280 | 285 | 280 | 285 | 14,000 |
2012/02/17 | 279 | 279 | 279 | 279 | 1,000 |
2012/02/16 | 279 | 279 | 279 | 279 | 2,000 |
2012/02/15 | 277 | 277 | 277 | 277 | 1,000 |
2012/02/14 | 276 | 277 | 276 | 277 | 2,000 |
2012/02/13 | 282 | 282 | 282 | 282 | 3,000 |
2012/02/10 | 274 | 274 | 274 | 274 | 1,000 |
2012/02/09 | 282 | 282 | 282 | 282 | 1,000 |
2012/02/08 | 275 | 283 | 275 | 283 | 3,000 |
2012/02/07 | 275 | 275 | 275 | 275 | 1,000 |
2012/02/06 | 277 | 277 | 275 | 275 | 3,000 |
2012/02/03 | 275 | 275 | 275 | 275 | 2,000 |
2012/02/02 | 275 | 275 | 275 | 275 | 1,000 |
2012/02/01 | 275 | 275 | 275 | 275 | 2,000 |
2012/01/30 | 276 | 276 | 276 | 276 | 1,000 |
2012/01/27 | 268 | 268 | 268 | 268 | 3,000 |
2012/01/26 | 270 | 270 | 268 | 268 | 4,000 |
2012/01/25 | 267 | 270 | 267 | 270 | 3,000 |
2012/01/24 | 264 | 264 | 264 | 264 | 2,000 |
2012/01/23 | 267 | 267 | 267 | 267 | 1,000 |
2012/01/20 | 267 | 267 | 267 | 267 | 4,000 |
2012/01/19 | 275 | 275 | 265 | 268 | 6,000 |
2012/01/18 | 268 | 275 | 267 | 275 | 3,000 |
2012/01/16 | 268 | 268 | 268 | 268 | 2,000 |
2012/01/11 | 268 | 268 | 268 | 268 | 1,000 |