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 |
---|---|---|---|---|---|
2013/12/30 | 330 | 332 | 330 | 332 | 3,000 |
2013/12/27 | 325 | 325 | 325 | 325 | 1,000 |
2013/12/26 | 325 | 325 | 325 | 325 | 2,000 |
2013/12/25 | 323 | 326 | 323 | 326 | 2,000 |
2013/12/24 | 320 | 323 | 320 | 323 | 2,000 |
2013/12/20 | 323 | 323 | 320 | 320 | 4,000 |
2013/12/19 | 320 | 323 | 320 | 323 | 2,000 |
2013/12/18 | 328 | 328 | 326 | 326 | 3,000 |
2013/12/13 | 321 | 321 | 321 | 321 | 1,000 |
2013/12/11 | 322 | 322 | 318 | 318 | 4,000 |
2013/12/10 | 320 | 320 | 320 | 320 | 1,000 |
2013/12/09 | 325 | 325 | 325 | 325 | 1,000 |
2013/12/06 | 325 | 325 | 325 | 325 | 3,000 |
2013/12/05 | 326 | 326 | 326 | 326 | 1,000 |
2013/12/04 | 321 | 321 | 320 | 321 | 4,000 |
2013/12/03 | 320 | 320 | 320 | 320 | 1,000 |
2013/12/02 | 321 | 321 | 321 | 321 | 2,000 |
2013/11/29 | 323 | 325 | 320 | 320 | 7,000 |
2013/11/26 | 328 | 328 | 322 | 322 | 4,000 |
2013/11/25 | 319 | 321 | 319 | 320 | 3,000 |
2013/11/22 | 319 | 319 | 319 | 319 | 1,000 |
2013/11/21 | 318 | 318 | 318 | 318 | 1,000 |
2013/11/18 | 310 | 321 | 310 | 314 | 7,000 |
2013/11/15 | 319 | 319 | 310 | 310 | 8,000 |
2013/11/13 | 316 | 316 | 316 | 316 | 1,000 |
2013/11/12 | 320 | 320 | 320 | 320 | 1,000 |
2013/11/11 | 320 | 320 | 320 | 320 | 1,000 |
2013/11/05 | 327 | 327 | 327 | 327 | 1,000 |
2013/10/31 | 328 | 330 | 328 | 330 | 2,000 |
2013/10/29 | 329 | 329 | 329 | 329 | 1,000 |
2013/10/28 | 329 | 329 | 329 | 329 | 2,000 |
2013/10/25 | 329 | 329 | 329 | 329 | 2,000 |
2013/10/24 | 329 | 329 | 329 | 329 | 1,000 |
2013/10/23 | 326 | 326 | 321 | 321 | 3,000 |
2013/10/21 | 321 | 321 | 321 | 321 | 1,000 |
2013/10/18 | 320 | 320 | 320 | 320 | 1,000 |
2013/10/16 | 320 | 320 | 320 | 320 | 2,000 |
2013/10/10 | 324 | 324 | 320 | 320 | 4,000 |
2013/10/04 | 327 | 327 | 327 | 327 | 1,000 |
2013/10/03 | 326 | 326 | 326 | 326 | 1,000 |
2013/10/02 | 326 | 326 | 326 | 326 | 1,000 |
2013/09/30 | 327 | 327 | 327 | 327 | 1,000 |
2013/09/27 | 328 | 335 | 328 | 335 | 3,000 |
2013/09/26 | 323 | 327 | 323 | 325 | 7,000 |
2013/09/25 | 330 | 330 | 330 | 330 | 1,000 |
2013/09/24 | 331 | 331 | 331 | 331 | 1,000 |
2013/09/20 | 323 | 323 | 323 | 323 | 2,000 |
2013/09/19 | 323 | 323 | 323 | 323 | 1,000 |
2013/09/18 | 323 | 323 | 323 | 323 | 1,000 |
2013/09/17 | 317 | 318 | 317 | 318 | 3,000 |
2013/09/11 | 318 | 318 | 317 | 317 | 3,000 |
2013/09/06 | 325 | 325 | 325 | 325 | 1,000 |
2013/09/05 | 331 | 331 | 331 | 331 | 1,000 |
2013/09/03 | 316 | 316 | 315 | 315 | 3,000 |
2013/09/02 | 323 | 323 | 316 | 316 | 3,000 |
2013/08/30 | 325 | 325 | 319 | 319 | 3,000 |
2013/08/29 | 333 | 333 | 325 | 325 | 3,000 |
2013/08/28 | 330 | 333 | 325 | 333 | 5,000 |
2013/08/27 | 370 | 371 | 370 | 370 | 7,000 |
2013/08/26 | 365 | 365 | 365 | 365 | 2,000 |
2013/08/23 | 370 | 370 | 370 | 370 | 3,000 |
2013/08/21 | 370 | 370 | 370 | 370 | 2,000 |
2013/08/20 | 355 | 370 | 355 | 370 | 5,000 |
2013/08/19 | 355 | 355 | 355 | 355 | 1,000 |
2013/08/16 | 349 | 357 | 349 | 357 | 2,000 |
2013/08/14 | 348 | 348 | 348 | 348 | 1,000 |
2013/08/13 | 338 | 345 | 338 | 345 | 2,000 |
2013/08/08 | 385 | 385 | 385 | 385 | 1,000 |
2013/08/06 | 387 | 387 | 385 | 385 | 5,000 |
2013/08/05 | 360 | 360 | 360 | 360 | 2,000 |
2013/07/31 | 341 | 341 | 341 | 341 | 1,000 |
2013/07/26 | 365 | 365 | 365 | 365 | 3,000 |
2013/07/22 | 340 | 340 | 340 | 340 | 2,000 |
2013/07/16 | 339 | 340 | 339 | 340 | 2,000 |
2013/07/12 | 331 | 331 | 331 | 331 | 1,000 |
2013/07/10 | 340 | 340 | 329 | 329 | 3,000 |
2013/07/08 | 342 | 342 | 340 | 340 | 2,000 |
2013/07/05 | 320 | 326 | 320 | 326 | 2,000 |
2013/07/03 | 321 | 321 | 316 | 316 | 2,000 |
2013/07/02 | 326 | 326 | 326 | 326 | 1,000 |
2013/07/01 | 326 | 326 | 326 | 326 | 1,000 |
2013/06/27 | 340 | 340 | 318 | 318 | 4,000 |
2013/06/26 | 345 | 345 | 340 | 340 | 6,000 |
2013/06/25 | 313 | 313 | 313 | 313 | 1,000 |
2013/06/24 | 313 | 313 | 313 | 313 | 8,000 |
2013/06/21 | 313 | 313 | 313 | 313 | 1,000 |
2013/06/20 | 305 | 307 | 305 | 305 | 3,000 |
2013/06/19 | 310 | 310 | 303 | 303 | 4,000 |
2013/06/18 | 310 | 310 | 310 | 310 | 5,000 |
2013/06/12 | 310 | 310 | 310 | 310 | 2,000 |
2013/06/07 | 320 | 320 | 320 | 320 | 1,000 |
2013/06/05 | 327 | 327 | 327 | 327 | 1,000 |
2013/06/04 | 343 | 343 | 343 | 343 | 1,000 |
2013/05/31 | 343 | 343 | 340 | 343 | 4,000 |
2013/05/29 | 336 | 336 | 336 | 336 | 5,000 |
2013/05/28 | 321 | 329 | 321 | 329 | 2,000 |
2013/05/27 | 328 | 336 | 328 | 336 | 2,000 |
2013/05/24 | 327 | 327 | 327 | 327 | 1,000 |
2013/05/23 | 330 | 330 | 330 | 330 | 1,000 |
2013/05/22 | 330 | 330 | 330 | 330 | 1,000 |
2013/05/20 | 335 | 335 | 330 | 330 | 12,000 |
2013/05/17 | 327 | 335 | 327 | 335 | 2,000 |
2013/05/15 | 326 | 330 | 326 | 330 | 3,000 |
2013/05/14 | 323 | 330 | 322 | 322 | 7,000 |
2013/05/13 | 330 | 330 | 330 | 330 | 1,000 |
2013/05/09 | 331 | 331 | 330 | 330 | 2,000 |
2013/05/08 | 331 | 333 | 331 | 331 | 5,000 |
2013/05/07 | 329 | 329 | 329 | 329 | 1,000 |
2013/05/01 | 322 | 329 | 322 | 329 | 2,000 |
2013/04/30 | 320 | 320 | 320 | 320 | 1,000 |
2013/04/26 | 313 | 316 | 313 | 316 | 3,000 |
2013/04/25 | 312 | 312 | 312 | 312 | 2,000 |
2013/04/24 | 320 | 320 | 311 | 311 | 5,000 |
2013/04/23 | 319 | 320 | 319 | 320 | 3,000 |
2013/04/22 | 312 | 312 | 312 | 312 | 1,000 |
2013/04/18 | 310 | 310 | 310 | 310 | 1,000 |
2013/04/17 | 310 | 310 | 310 | 310 | 3,000 |
2013/04/15 | 320 | 320 | 310 | 310 | 2,000 |
2013/04/12 | 311 | 311 | 311 | 311 | 1,000 |
2013/04/09 | 295 | 300 | 295 | 300 | 6,000 |
2013/04/08 | 300 | 300 | 300 | 300 | 2,000 |
2013/03/27 | 329 | 329 | 322 | 322 | 2,000 |
2013/03/26 | 327 | 329 | 327 | 329 | 4,000 |
2013/03/25 | 327 | 327 | 327 | 327 | 2,000 |
2013/03/21 | 321 | 321 | 321 | 321 | 2,000 |
2013/03/19 | 325 | 325 | 321 | 321 | 2,000 |
2013/03/11 | 321 | 321 | 321 | 321 | 1,000 |
2013/03/08 | 316 | 316 | 316 | 316 | 2,000 |
2013/03/06 | 300 | 300 | 300 | 300 | 4,000 |
2013/03/01 | 302 | 302 | 302 | 302 | 1,000 |
2013/02/28 | 307 | 307 | 307 | 307 | 1,000 |
2013/02/26 | 322 | 322 | 320 | 320 | 4,000 |
2013/02/25 | 328 | 334 | 322 | 334 | 15,000 |
2013/02/22 | 320 | 321 | 320 | 321 | 2,000 |
2013/02/21 | 321 | 321 | 320 | 320 | 3,000 |
2013/02/19 | 325 | 326 | 320 | 320 | 6,000 |
2013/02/18 | 332 | 332 | 332 | 332 | 1,000 |
2013/02/15 | 310 | 310 | 300 | 300 | 6,000 |
2013/02/13 | 322 | 322 | 318 | 318 | 3,000 |
2013/02/12 | 322 | 322 | 322 | 322 | 1,000 |
2013/02/08 | 325 | 325 | 325 | 325 | 1,000 |
2013/02/07 | 324 | 325 | 324 | 325 | 3,000 |
2013/02/06 | 326 | 326 | 326 | 326 | 1,000 |
2013/02/04 | 330 | 330 | 330 | 330 | 3,000 |
2013/02/01 | 325 | 326 | 325 | 326 | 3,000 |
2013/01/31 | 330 | 330 | 330 | 330 | 1,000 |
2013/01/30 | 323 | 324 | 323 | 324 | 2,000 |
2013/01/28 | 323 | 323 | 323 | 323 | 4,000 |
2013/01/25 | 318 | 318 | 318 | 318 | 1,000 |
2013/01/21 | 324 | 324 | 322 | 322 | 4,000 |
2013/01/18 | 324 | 324 | 324 | 324 | 1,000 |
2013/01/16 | 323 | 323 | 323 | 323 | 1,000 |
2013/01/10 | 337 | 337 | 323 | 323 | 6,000 |
2013/01/09 | 302 | 340 | 302 | 340 | 15,000 |
2013/01/07 | 300 | 300 | 300 | 300 | 6,000 |
2013/01/04 | 305 | 305 | 305 | 305 | 1,000 |