昴(9778) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 4,315.0 4,350.0 4,245.0 4,315.0 800
2020/09/25 4,290.0 4,315.0 4,290.0 4,315.0 300
2020/09/24 4,320.0 4,330.0 4,290.0 4,290.0 500
2020/09/23 4,320.0 4,320.0 4,320.0 4,320.0 400
2020/09/18 4,360.0 4,360.0 4,320.0 4,320.0 500
2020/09/17 4,350.0 4,350.0 4,350.0 4,350.0 100
2020/09/16 4,350.0 4,350.0 4,350.0 4,350.0 100
2020/09/15 4,330.0 4,340.0 4,330.0 4,340.0 200
2020/09/14 4,340.0 4,340.0 4,330.0 4,330.0 300
2020/09/11 4,340.0 4,340.0 4,340.0 4,340.0 -
2020/09/10 4,340.0 4,340.0 4,340.0 4,340.0 100
2020/09/09 4,340.0 4,340.0 4,340.0 4,340.0 100
2020/09/08 4,340.0 4,340.0 4,340.0 4,340.0 100
2020/09/07 4,330.0 4,330.0 4,320.0 4,320.0 200
2020/09/04 4,350.0 4,350.0 4,350.0 4,350.0 -
2020/09/03 4,320.0 4,380.0 4,320.0 4,350.0 600
2020/09/02 4,380.0 4,380.0 4,380.0 4,380.0 300
2020/09/01 4,400.0 4,400.0 4,325.0 4,370.0 800
2020/08/31 4,380.0 4,400.0 4,370.0 4,370.0 700
2020/08/28 4,430.0 4,435.0 4,350.0 4,370.0 2,800
2020/08/27 4,500.0 4,515.0 4,490.0 4,515.0 3,300
2020/08/26 4,500.0 4,500.0 4,480.0 4,490.0 1,700
2020/08/25 4,490.0 4,505.0 4,490.0 4,490.0 2,800
2020/08/24 4,495.0 4,520.0 4,480.0 4,490.0 8,800
2020/08/21 4,585.0 4,640.0 4,585.0 4,620.0 3,100
2020/08/20 4,755.0 4,755.0 4,705.0 4,750.0 500
2020/08/19 4,755.0 4,755.0 4,755.0 4,755.0 100
2020/08/18 4,740.0 4,755.0 4,680.0 4,755.0 600
2020/08/17 4,685.0 4,740.0 4,620.0 4,660.0 1,200
2020/08/14 4,660.0 4,685.0 4,660.0 4,685.0 300
2020/08/13 4,660.0 4,660.0 4,660.0 4,660.0 -
2020/08/12 4,675.0 4,685.0 4,660.0 4,660.0 400
2020/08/11 4,660.0 4,660.0 4,660.0 4,660.0 100
2020/08/07 4,650.0 4,650.0 4,650.0 4,650.0 300
2020/08/06 4,650.0 4,650.0 4,650.0 4,650.0 -
2020/08/05 4,630.0 4,650.0 4,630.0 4,650.0 200
2020/08/04 4,635.0 4,640.0 4,630.0 4,630.0 400
2020/08/03 4,560.0 4,560.0 4,520.0 4,520.0 200
2020/07/31 4,560.0 4,600.0 4,555.0 4,590.0 500
2020/07/30 4,600.0 4,600.0 4,600.0 4,600.0 300
2020/07/29 4,675.0 4,675.0 4,600.0 4,600.0 300
2020/07/28 4,675.0 4,675.0 4,675.0 4,675.0 100
2020/07/27 4,535.0 4,675.0 4,535.0 4,675.0 800
2020/07/22 4,585.0 4,600.0 4,535.0 4,535.0 500
2020/07/21 4,600.0 4,600.0 4,550.0 4,590.0 300
2020/07/20 4,565.0 4,565.0 4,550.0 4,550.0 500
2020/07/17 4,550.0 4,550.0 4,550.0 4,550.0 200
2020/07/16 4,610.0 4,610.0 4,610.0 4,610.0 -
2020/07/15 4,620.0 4,620.0 4,620.0 4,620.0 100
2020/07/14 4,600.0 4,600.0 4,600.0 4,600.0 100