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 |
---|---|---|---|---|---|
2017/12/28 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
2017/12/27 | 4,500 | 4,500 | 4,495 | 4,500 | 700 |
2017/12/26 | 4,545 | 4,545 | 4,500 | 4,500 | 500 |
2017/12/22 | 4,495 | 4,495 | 4,495 | 4,495 | 700 |
2017/12/21 | 4,500 | 4,500 | 4,495 | 4,495 | 700 |
2017/12/15 | 4,550 | 4,550 | 4,485 | 4,485 | 300 |
2017/12/14 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
2017/12/12 | 4,525 | 4,525 | 4,525 | 4,525 | 600 |
2017/12/11 | 4,525 | 4,530 | 4,525 | 4,530 | 300 |
2017/12/08 | 4,475 | 4,500 | 4,475 | 4,500 | 200 |
2017/12/07 | 4,480 | 4,480 | 4,475 | 4,475 | 300 |
2017/12/06 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
2017/12/05 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2017/12/04 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2017/11/27 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2017/11/24 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
2017/11/21 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2017/11/16 | 4,435 | 4,435 | 4,435 | 4,435 | 200 |
2017/11/09 | 4,570 | 4,570 | 4,570 | 4,570 | 300 |
2017/11/08 | 4,575 | 4,575 | 4,575 | 4,575 | 300 |
2017/11/06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
2017/11/02 | 4,530 | 4,530 | 4,520 | 4,520 | 200 |
2017/11/01 | 4,485 | 4,485 | 4,485 | 4,485 | 200 |
2017/10/26 | 4,395 | 4,400 | 4,395 | 4,400 | 300 |
2017/10/25 | 4,460 | 4,480 | 4,390 | 4,390 | 400 |
2017/10/24 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
2017/10/23 | 4,460 | 4,460 | 4,460 | 4,460 | 200 |
2017/10/20 | 4,385 | 4,385 | 4,385 | 4,385 | 700 |
2017/10/17 | 4,390 | 4,390 | 4,325 | 4,325 | 600 |
2017/10/13 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
2017/10/12 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2017/10/11 | 4,300 | 4,300 | 4,300 | 4,300 | 600 |
2017/10/06 | 4,355 | 4,355 | 4,355 | 4,355 | 400 |
2017/10/04 | 4,340 | 4,350 | 4,340 | 4,350 | 200 |
2017/10/03 | 4,370 | 4,380 | 4,370 | 4,380 | 1,000 |
2017/10/02 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
2017/09/29 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
2017/09/28 | 4,270 | 4,295 | 4,270 | 4,295 | 200 |
2017/09/27 | 4,285 | 4,285 | 4,285 | 4,285 | 200 |
2017/09/21 | 4,285 | 4,285 | 4,280 | 4,280 | 300 |
2017/09/20 | 4,300 | 4,300 | 4,265 | 4,265 | 400 |
2017/09/15 | 4,260 | 4,265 | 4,260 | 4,265 | 300 |
2017/09/11 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
2017/09/08 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
2017/09/07 | 4,245 | 4,245 | 4,240 | 4,240 | 200 |
2017/09/06 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
2017/09/05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2017/09/04 | 4,340 | 4,340 | 4,270 | 4,270 | 500 |
2017/09/01 | 4,355 | 4,355 | 4,335 | 4,335 | 500 |
2017/08/31 | 4,390 | 4,390 | 4,355 | 4,355 | 700 |
2017/08/30 | 4,390 | 4,410 | 4,390 | 4,390 | 700 |
2017/08/29 | 4,445 | 4,460 | 4,385 | 4,390 | 2,800 |
2017/08/29 | 1 -> 0.10 分割 | ||||
2017/08/28 | 491 | 499 | 486 | 486 | 19,000 |
2017/08/25 | 474 | 479 | 474 | 479 | 3,000 |
2017/08/24 | 482 | 482 | 480 | 480 | 2,000 |
2017/08/23 | 481 | 481 | 481 | 481 | 3,000 |
2017/08/22 | 480 | 482 | 480 | 481 | 4,000 |
2017/08/21 | 480 | 480 | 480 | 480 | 2,000 |
2017/08/18 | 470 | 479 | 470 | 479 | 5,000 |
2017/08/17 | 478 | 478 | 472 | 472 | 3,000 |
2017/08/15 | 477 | 477 | 476 | 477 | 4,000 |
2017/08/14 | 475 | 477 | 475 | 477 | 2,000 |
2017/08/10 | 475 | 475 | 475 | 475 | 4,000 |
2017/08/08 | 473 | 473 | 473 | 473 | 1,000 |
2017/08/07 | 470 | 473 | 470 | 473 | 8,000 |
2017/08/04 | 472 | 472 | 472 | 472 | 1,000 |
2017/08/03 | 473 | 479 | 473 | 479 | 2,000 |
2017/08/02 | 480 | 480 | 480 | 480 | 1,000 |
2017/08/01 | 479 | 479 | 475 | 479 | 3,000 |
2017/07/31 | 477 | 477 | 470 | 475 | 10,000 |
2017/07/28 | 480 | 480 | 480 | 480 | 3,000 |
2017/07/27 | 489 | 489 | 481 | 481 | 2,000 |
2017/07/26 | 488 | 488 | 483 | 483 | 5,000 |
2017/07/24 | 480 | 480 | 480 | 480 | 4,000 |
2017/07/21 | 479 | 488 | 479 | 488 | 4,000 |
2017/07/20 | 487 | 487 | 479 | 479 | 2,000 |
2017/07/19 | 488 | 488 | 487 | 487 | 5,000 |
2017/07/18 | 484 | 488 | 483 | 483 | 4,000 |
2017/07/14 | 484 | 484 | 483 | 483 | 2,000 |
2017/07/13 | 473 | 480 | 473 | 480 | 6,000 |
2017/07/12 | 470 | 470 | 470 | 470 | 2,000 |
2017/07/11 | 473 | 473 | 473 | 473 | 2,000 |
2017/07/07 | 466 | 466 | 466 | 466 | 1,000 |
2017/07/06 | 473 | 473 | 473 | 473 | 1,000 |
2017/07/04 | 473 | 473 | 473 | 473 | 1,000 |
2017/07/03 | 473 | 475 | 473 | 475 | 3,000 |
2017/06/30 | 472 | 472 | 472 | 472 | 2,000 |
2017/06/29 | 472 | 472 | 472 | 472 | 1,000 |
2017/06/28 | 462 | 462 | 462 | 462 | 2,000 |
2017/06/27 | 468 | 468 | 468 | 468 | 1,000 |
2017/06/26 | 465 | 468 | 465 | 468 | 5,000 |
2017/06/23 | 460 | 462 | 460 | 462 | 2,000 |
2017/06/22 | 458 | 458 | 458 | 458 | 11,000 |
2017/06/21 | 461 | 461 | 461 | 461 | 1,000 |
2017/06/20 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/19 | 460 | 460 | 457 | 457 | 4,000 |
2017/06/16 | 457 | 458 | 457 | 457 | 4,000 |
2017/06/14 | 449 | 450 | 449 | 450 | 3,000 |
2017/06/09 | 447 | 447 | 446 | 446 | 3,000 |
2017/06/08 | 450 | 450 | 450 | 450 | 3,000 |
2017/06/06 | 450 | 450 | 450 | 450 | 1,000 |
2017/06/05 | 448 | 450 | 448 | 450 | 13,000 |
2017/06/02 | 467 | 468 | 460 | 460 | 7,000 |
2017/06/01 | 476 | 476 | 476 | 476 | 1,000 |
2017/05/31 | 475 | 476 | 475 | 476 | 2,000 |
2017/05/30 | 474 | 475 | 473 | 475 | 8,000 |
2017/05/29 | 474 | 474 | 474 | 474 | 1,000 |
2017/05/26 | 457 | 457 | 457 | 457 | 1,000 |
2017/05/25 | 458 | 458 | 457 | 457 | 5,000 |
2017/05/23 | 456 | 456 | 456 | 456 | 2,000 |
2017/05/22 | 454 | 456 | 454 | 456 | 2,000 |
2017/05/19 | 458 | 458 | 452 | 454 | 8,000 |
2017/05/18 | 453 | 454 | 453 | 454 | 3,000 |
2017/05/17 | 451 | 451 | 451 | 451 | 2,000 |
2017/05/16 | 451 | 451 | 451 | 451 | 2,000 |
2017/05/15 | 446 | 446 | 446 | 446 | 2,000 |
2017/05/12 | 445 | 445 | 445 | 445 | 1,000 |
2017/05/10 | 440 | 450 | 440 | 440 | 6,000 |
2017/05/09 | 434 | 440 | 434 | 440 | 6,000 |
2017/05/08 | 427 | 434 | 427 | 434 | 7,000 |
2017/05/02 | 422 | 422 | 422 | 422 | 1,000 |
2017/04/28 | 417 | 417 | 414 | 414 | 2,000 |
2017/04/27 | 413 | 414 | 413 | 414 | 5,000 |
2017/04/26 | 420 | 420 | 419 | 419 | 4,000 |
2017/04/25 | 419 | 420 | 412 | 420 | 9,000 |
2017/04/24 | 411 | 411 | 411 | 411 | 1,000 |
2017/04/21 | 411 | 411 | 411 | 411 | 1,000 |
2017/04/20 | 404 | 404 | 404 | 404 | 2,000 |
2017/04/19 | 404 | 404 | 404 | 404 | 1,000 |
2017/04/18 | 404 | 404 | 404 | 404 | 1,000 |
2017/04/17 | 404 | 404 | 404 | 404 | 1,000 |
2017/04/14 | 403 | 404 | 403 | 404 | 2,000 |
2017/04/13 | 398 | 400 | 398 | 400 | 2,000 |
2017/04/12 | 400 | 400 | 400 | 400 | 1,000 |
2017/04/11 | 401 | 401 | 401 | 401 | 1,000 |
2017/04/10 | 401 | 401 | 401 | 401 | 1,000 |
2017/04/07 | 402 | 402 | 402 | 402 | 1,000 |
2017/04/06 | 405 | 405 | 405 | 405 | 1,000 |
2017/04/05 | 418 | 419 | 411 | 411 | 8,000 |
2017/04/04 | 418 | 418 | 418 | 418 | 1,000 |
2017/04/03 | 411 | 419 | 411 | 419 | 4,000 |
2017/03/30 | 410 | 410 | 410 | 410 | 3,000 |
2017/03/29 | 406 | 410 | 406 | 410 | 3,000 |
2017/03/28 | 400 | 400 | 400 | 400 | 1,000 |
2017/03/24 | 403 | 403 | 403 | 403 | 1,000 |
2017/03/22 | 410 | 410 | 403 | 403 | 2,000 |
2017/03/21 | 410 | 414 | 410 | 414 | 2,000 |
2017/03/17 | 410 | 410 | 410 | 410 | 1,000 |
2017/03/16 | 403 | 403 | 403 | 403 | 1,000 |
2017/03/15 | 401 | 401 | 401 | 401 | 1,000 |
2017/03/13 | 409 | 409 | 409 | 409 | 1,000 |
2017/03/10 | 396 | 398 | 395 | 398 | 4,000 |
2017/03/08 | 396 | 396 | 396 | 396 | 2,000 |
2017/03/07 | 397 | 397 | 397 | 397 | 1,000 |
2017/03/03 | 397 | 397 | 397 | 397 | 1,000 |
2017/03/02 | 403 | 403 | 403 | 403 | 1,000 |
2017/02/27 | 404 | 405 | 404 | 404 | 3,000 |
2017/02/24 | 403 | 403 | 403 | 403 | 4,000 |
2017/02/23 | 415 | 419 | 415 | 419 | 2,000 |
2017/02/22 | 406 | 419 | 406 | 419 | 6,000 |
2017/02/20 | 409 | 415 | 409 | 409 | 8,000 |
2017/02/17 | 409 | 409 | 409 | 409 | 1,000 |
2017/02/16 | 409 | 409 | 405 | 405 | 3,000 |
2017/02/15 | 405 | 405 | 405 | 405 | 2,000 |
2017/02/14 | 410 | 410 | 410 | 410 | 2,000 |
2017/02/13 | 408 | 410 | 408 | 410 | 7,000 |
2017/02/10 | 406 | 406 | 406 | 406 | 2,000 |
2017/02/08 | 401 | 401 | 401 | 401 | 1,000 |
2017/02/06 | 401 | 401 | 401 | 401 | 1,000 |
2017/02/03 | 401 | 401 | 401 | 401 | 1,000 |
2017/02/01 | 404 | 404 | 404 | 404 | 1,000 |
2017/01/31 | 409 | 409 | 405 | 405 | 2,000 |
2017/01/27 | 408 | 408 | 408 | 408 | 1,000 |
2017/01/26 | 403 | 403 | 403 | 403 | 1,000 |
2017/01/25 | 402 | 402 | 402 | 402 | 1,000 |
2017/01/24 | 402 | 402 | 402 | 402 | 1,000 |
2017/01/23 | 400 | 402 | 398 | 402 | 3,000 |
2017/01/16 | 398 | 398 | 398 | 398 | 1,000 |
2017/01/13 | 397 | 397 | 397 | 397 | 1,000 |
2017/01/11 | 404 | 404 | 404 | 404 | 1,000 |
2017/01/04 | 419 | 419 | 396 | 396 | 3,000 |