7647 (株)音通 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27 | 27 | 26 | 27 | 163,179,800 | 27 |
| 2024-04-25 | 27 | 27 | 26 | 26 | 151,449,000 | 26 |
| 2024-04-24 | 26 | 27 | 26 | 26 | 199,766,300 | 26 |
| 2024-04-23 | 27 | 28 | 26 | 27 | 194,399,200 | 27 |
| 2024-04-22 | 26 | 27 | 26 | 27 | 170,054,900 | 27 |
| 2024-04-19 | 27 | 27 | 26 | 26 | 179,410,100 | 26 |
| 2024-04-18 | 27 | 27 | 26 | 26 | 216,775,600 | 26 |
| 2024-04-17 | 27 | 27 | 26 | 26 | 211,422,600 | 26 |
| 2024-04-16 | 27 | 28 | 26 | 27 | 200,753,400 | 27 |
| 2024-04-15 | 27 | 27 | 26 | 27 | 210,627,500 | 27 |
| 2024-04-12 | 27 | 27 | 26 | 27 | 219,282,800 | 27 |
| 2024-04-11 | 27 | 27 | 26 | 27 | 212,911,100 | 27 |
| 2024-04-10 | 26 | 27 | 26 | 27 | 213,497,400 | 27 |
| 2024-04-09 | 26 | 27 | 26 | 27 | 209,728,800 | 27 |
| 2024-04-08 | 26 | 27 | 26 | 26 | 194,586,600 | 26 |
| 2024-04-05 | 26 | 27 | 26 | 27 | 160,949,400 | 27 |
| 2024-04-04 | 27 | 27 | 26 | 27 | 195,459,600 | 27 |
| 2024-04-03 | 27 | 27 | 26 | 26 | 159,834,900 | 26 |
| 2024-04-02 | 26 | 27 | 26 | 27 | 166,145,700 | 27 |
| 2024-04-01 | 28 | 28 | 26 | 26 | 135,256,000 | 26 |
| 2024-03-29 | 27 | 28 | 27 | 27 | 115,076,800 | 27 |
| 2024-03-28 | 27 | 28 | 26 | 26 | 91,490,100 | 26 |
| 2024-03-27 | 28 | 28 | 27 | 27 | 106,408,500 | 27 |
| 2024-03-26 | 28 | 28 | 27 | 28 | 122,414,800 | 28 |
| 2024-03-25 | 28 | 28 | 27 | 27 | 132,374,700 | 27 |
| 2024-03-22 | 28 | 28 | 27 | 27 | 144,639,000 | 27 |
| 2024-03-21 | 29 | 29 | 28 | 28 | 147,806,200 | 28 |
| 2024-03-19 | 29 | 29 | 27 | 28 | 148,926,400 | 28 |
| 2024-03-18 | 28 | 29 | 28 | 28 | 140,275,100 | 28 |
| 2024-03-15 | 28 | 29 | 28 | 28 | 147,076,000 | 28 |
| 2024-03-14 | 28 | 29 | 27 | 28 | 151,879,500 | 28 |
| 2024-03-13 | 28 | 29 | 27 | 28 | 151,006,900 | 28 |
| 2024-03-12 | 28 | 29 | 27 | 28 | 137,773,700 | 28 |
| 2024-03-11 | 28 | 29 | 28 | 28 | 123,415,100 | 28 |
| 2024-03-08 | 28 | 29 | 28 | 28 | 127,302,700 | 28 |
| 2024-03-07 | 28 | 29 | 27 | 28 | 137,436,200 | 28 |
| 2024-03-06 | 28 | 28 | 27 | 28 | 161,988,300 | 28 |
| 2024-03-05 | 27 | 27 | 26 | 27 | 142,632,100 | 27 |
| 2024-03-04 | 28 | 28 | 26 | 27 | 121,847,600 | 27 |
| 2024-03-01 | 26 | 28 | 26 | 27 | 121,563,000 | 27 |
| 2024-02-29 | 27 | 27 | 26 | 27 | 119,487,100 | 27 |
| 2024-02-28 | 27 | 27 | 26 | 27 | 90,809,200 | 27 |
| 2024-02-27 | 27 | 27 | 26 | 27 | 70,515,200 | 27 |
| 2024-02-26 | 26 | 27 | 26 | 27 | 107,371,800 | 27 |
| 2024-02-22 | 27 | 27 | 26 | 27 | 110,935,100 | 27 |
| 2024-02-21 | 26 | 27 | 26 | 26 | 125,953,900 | 26 |
| 2024-02-20 | 26 | 27 | 26 | 27 | 130,999,700 | 27 |
| 2024-02-19 | 26 | 27 | 26 | 27 | 126,294,700 | 27 |
| 2024-02-16 | 27 | 27 | 26 | 26 | 114,557,200 | 26 |
| 2024-02-15 | 27 | 27 | 26 | 27 | 122,038,500 | 27 |
| 2024-02-14 | 27 | 27 | 26 | 27 | 109,990,900 | 27 |
| 2024-02-13 | 26 | 27 | 26 | 27 | 141,421,000 | 27 |
| 2024-02-09 | 26 | 26 | 25 | 25 | 178,501,700 | 25 |
| 2024-02-08 | 26 | 26 | 25 | 26 | 165,292,000 | 26 |
| 2024-02-07 | 26 | 26 | 25 | 26 | 170,677,500 | 26 |
| 2024-02-06 | 26 | 26 | 25 | 26 | 162,948,600 | 26 |
| 2024-02-05 | 25 | 26 | 25 | 26 | 172,546,200 | 26 |
| 2024-02-02 | 26 | 26 | 25 | 25 | 153,570,700 | 25 |
| 2024-02-01 | 26 | 27 | 26 | 26 | 153,825,100 | 26 |
| 2024-01-31 | 26 | 27 | 26 | 26 | 146,523,800 | 26 |
| 2024-01-30 | 27 | 27 | 26 | 26 | 148,166,300 | 26 |
| 2024-01-29 | 26 | 27 | 26 | 26 | 150,659,600 | 26 |
| 2024-01-26 | 26 | 27 | 26 | 26 | 143,992,600 | 26 |
| 2024-01-25 | 27 | 27 | 26 | 26 | 165,739,300 | 26 |
| 2024-01-24 | 26 | 27 | 26 | 26 | 145,125,400 | 26 |
| 2024-01-23 | 26 | 27 | 25 | 26 | 165,314,900 | 26 |
| 2024-01-22 | 25 | 26 | 25 | 26 | 159,913,200 | 26 |
| 2024-01-19 | 26 | 26 | 25 | 26 | 148,495,500 | 26 |
| 2024-01-18 | 26 | 26 | 25 | 26 | 157,470,800 | 26 |
| 2024-01-17 | 25 | 26 | 25 | 26 | 123,297,400 | 26 |
| 2024-01-16 | 26 | 26 | 25 | 26 | 152,602,200 | 26 |
| 2024-01-15 | 26 | 27 | 26 | 26 | 133,431,900 | 26 |
| 2024-01-12 | 26 | 27 | 26 | 26 | 145,804,000 | 26 |
| 2024-01-11 | 27 | 27 | 25 | 26 | 137,803,800 | 26 |
| 2024-01-10 | 26 | 27 | 26 | 27 | 163,245,400 | 27 |
| 2024-01-09 | 27 | 27 | 26 | 27 | 154,102,200 | 27 |
| 2024-01-05 | 27 | 27 | 26 | 27 | 160,172,600 | 27 |
| 2024-01-04 | 27 | 27 | 26 | 27 | 107,763,200 | 27 |
分割・併合履歴 ： [2006-04-25]1株→1.8株 [2005-09-27]1株→2.5株 [2004-09-27]1株→3株 [2004-03-26]1株→1.4株
