日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 5,550 5,570 5,540 5,550 700
2026/03/10 5,500 5,530 5,500 5,530 200
2026/03/09 5,470 5,530 5,460 5,520 600
2026/03/06 5,510 5,570 5,500 5,570 600
2026/03/05 5,640 5,640 5,500 5,600 1,500
2026/03/04 5,700 5,700 5,500 5,540 2,500
2026/03/03 5,720 5,720 5,650 5,700 2,000
2026/03/02 5,760 5,760 5,710 5,720 1,300
2026/02/27 5,790 5,790 5,720 5,770 1,200
2026/02/26 5,810 5,820 5,710 5,780 5,700
2026/02/25 6,220 6,240 6,130 6,130 3,700
2026/02/24 6,340 6,350 6,250 6,250 2,700
2026/02/20 6,300 6,380 6,300 6,360 900
2026/02/19 6,250 6,300 6,250 6,300 300
2026/02/18 6,290 6,310 6,260 6,290 600
2026/02/17 6,270 6,290 6,260 6,290 700
2026/02/16 6,250 6,280 6,250 6,260 600
2026/02/13 6,250 6,300 6,250 6,290 800
2026/02/12 6,250 6,250 6,250 6,250 300
2026/02/10 6,240 6,250 6,240 6,250 700
2026/02/09 6,350 6,350 6,270 6,270 1,600
2026/02/06 6,280 6,320 6,280 6,320 1,300
2026/02/05 6,280 6,320 6,280 6,290 500
2026/02/04 6,250 6,290 6,240 6,290 800
2026/02/03 6,250 6,290 6,210 6,260 1,000
2026/02/02 6,320 6,340 6,250 6,250 1,000
2026/01/30 6,400 6,400 6,250 6,320 900
2026/01/29 6,550 6,550 6,400 6,400 1,100
2026/01/28 6,630 6,630 6,550 6,550 500
2026/01/26 6,690 6,690 6,680 6,690 900
2026/01/23 6,690 6,690 6,670 6,680 400
2026/01/22 6,620 6,670 6,620 6,670 300
2026/01/21 6,570 6,640 6,560 6,560 500
2026/01/20 6,680 6,720 6,600 6,600 700
2026/01/19 6,600 6,600 6,600 6,600 200
2026/01/16 6,590 6,600 6,540 6,600 1,000
2026/01/15 6,530 6,590 6,350 6,590 900
2026/01/14 6,560 6,640 6,440 6,630 800
2026/01/13 6,400 6,550 6,400 6,460 2,800
2026/01/09 6,380 6,400 6,350 6,400 700
2026/01/08 6,360 6,370 6,330 6,350 1,300
2026/01/07 6,350 6,350 6,350 6,350 300
2026/01/06 6,330 6,420 6,330 6,390 600
2026/01/05 6,470 6,470 6,400 6,400 1,400

このページの先頭へ