7647 (株)音通の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	27	28	27	28	65,162,200	28
2022-12-29	28	28	27	27	41,924,600	27
2022-12-28	28	28	27	28	85,553,900	28
2022-12-27	27	27	26	27	113,651,400	27
2022-12-26	27	27	26	27	135,835,100	27
2022-12-23	27	27	26	26	159,881,500	26
2022-12-22	27	27	26	27	154,310,900	27
2022-12-21	27	27	26	27	149,269,200	27
2022-12-20	26	27	26	27	157,917,000	27
2022-12-19	27	27	26	26	168,714,800	26
2022-12-16	27	27	26	26	202,446,400	26
2022-12-15	26	27	26	27	155,610,700	27
2022-12-14	27	28	26	26	157,078,100	26
2022-12-13	26	27	26	26	115,492,100	26
2022-12-12	27	27	26	26	159,488,800	26
2022-12-09	26	27	26	26	106,944,100	26
2022-12-08	26	27	26	27	140,419,400	27
2022-12-07	26	27	26	27	118,356,100	27
2022-12-06	27	27	26	27	121,740,400	27
2022-12-05	26	27	26	27	114,566,300	27
2022-12-02	26	27	26	26	113,354,900	26
2022-12-01	28	28	26	27	133,020,800	27
2022-11-30	27	28	27	27	157,230,500	27
2022-11-29	28	28	27	27	135,011,700	27
2022-11-28	27	28	26	27	154,937,500	27
2022-11-25	26	27	26	27	154,805,200	27
2022-11-24	27	27	26	27	166,409,200	27
2022-11-22	26	27	26	27	146,261,100	27
2022-11-21	26	27	26	26	142,295,600	26
2022-11-18	26	26	25	25	130,951,500	25
2022-11-17	27	27	25	26	137,425,900	26
2022-11-16	26	26	25	26	129,943,300	26
2022-11-15	26	26	25	26	132,534,400	26
2022-11-14	26	26	25	25	112,794,300	25
2022-11-11	26	27	25	26	110,408,000	26
2022-11-10	25	27	25	26	99,827,100	26
2022-11-09	26	26	25	26	116,015,200	26
2022-11-08	26	26	25	25	113,411,900	25
2022-11-07	26	27	25	25	115,274,400	25
2022-11-04	26	26	25	26	112,541,100	26
2022-11-02	26	26	25	26	118,651,000	26
2022-11-01	26	27	25	26	100,296,900	26
2022-10-31	26	27	26	26	100,529,300	26
2022-10-28	26	27	26	27	89,578,400	27
2022-10-27	27	27	26	26	100,296,200	26
2022-10-26	26	27	26	26	104,021,700	26
2022-10-25	27	27	26	27	112,423,500	27
2022-10-24	27	28	27	27	91,097,000	27
2022-10-21	27	28	27	27	102,927,000	27
2022-10-20	28	28	27	27	85,282,000	27
2022-10-19	28	28	27	27	94,487,900	27
2022-10-18	27	28	27	27	87,390,400	27
2022-10-17	28	28	27	27	78,605,200	27
2022-10-14	27	28	27	27	90,445,200	27
2022-10-13	28	29	27	28	83,650,800	28
2022-10-12	27	28	27	28	93,466,800	28
2022-10-11	29	29	27	27	89,217,500	27
2022-10-07	28	28	27	28	89,001,300	28
2022-10-06	28	28	27	28	86,937,500	28
2022-10-05	27	28	27	27	71,026,400	27
2022-10-04	28	28	27	28	61,503,300	28
2022-10-03	27	28	27	27	54,532,600	27
2022-09-30	28	28	27	28	40,132,900	28
2022-09-29	28	28	27	27	21,917,800	27
2022-09-28	28	29	27	27	17,936,800	27
2022-09-27	28	29	28	29	23,302,200	29
2022-09-26	28	29	28	28	32,229,700	28
2022-09-22	29	29	28	28	27,231,100	28
2022-09-21	29	29	28	28	39,468,400	28
2022-09-20	29	29	28	28	31,721,400	28
2022-09-16	28	29	28	29	45,649,500	29
2022-09-15	28	28	27	28	35,461,200	28
2022-09-14	27	28	27	28	33,939,700	28
2022-09-13	28	28	27	27	58,517,900	27
2022-09-12	28	28	27	28	44,259,500	28
2022-09-09	27	28	27	28	42,834,300	28
2022-09-08	28	28	27	28	47,259,400	28
2022-09-07	27	28	27	28	57,376,600	28
2022-09-06	27	28	27	28	71,845,400	28
2022-09-05	27	28	27	27	66,853,200	27
2022-09-02	28	28	27	28	49,136,800	28
2022-09-01	27	28	27	28	53,916,700	28
2022-08-31	28	28	27	28	56,623,600	28
2022-08-30	28	28	27	27	38,672,900	27
2022-08-29	27	28	27	27	30,999,000	27
2022-08-26	27	28	27	28	62,059,900	28
2022-08-25	27	28	27	28	52,958,300	28
2022-08-24	28	28	27	28	47,309,900	28
2022-08-23	27	28	27	27	81,709,400	27
2022-08-22	26	27	26	27	52,900,900	27
2022-08-19	27	27	26	27	43,902,400	27
2022-08-18	26	27	26	27	43,805,100	27
2022-08-17	27	27	26	27	39,940,700	27
2022-08-16	27	27	26	27	59,665,600	27
2022-08-15	27	27	26	26	44,981,700	26
2022-08-12	26	27	26	26	33,992,200	26
2022-08-10	26	27	26	26	40,630,700	26
2022-08-09	27	27	26	26	36,453,600	26
2022-08-08	26	27	25	26	42,094,300	26
2022-08-05	26	26	25	26	58,662,200	26
2022-08-04	26	26	25	26	49,839,000	26
2022-08-03	26	27	25	26	66,087,400	26
2022-08-02	26	26	25	26	64,792,000	26
2022-08-01	26	27	25	26	56,114,800	26
2022-07-29	26	27	25	25	59,383,200	25
2022-07-28	26	27	26	26	47,075,300	26
2022-07-27	26	27	26	26	52,787,400	26
2022-07-26	26	27	26	26	62,979,100	26
2022-07-25	26	27	26	26	60,476,200	26
2022-07-22	26	27	26	26	68,616,600	26
2022-07-21	26	27	26	27	56,741,900	27
2022-07-20	26	27	26	26	36,372,600	26
2022-07-19	26	27	26	26	79,393,600	26
2022-07-15	26	27	26	26	75,507,000	26
2022-07-14	27	27	26	27	73,624,000	27
2022-07-13	26	27	26	27	65,548,600	27
2022-07-12	26	27	26	26	56,749,500	26
2022-07-11	26	27	26	27	50,906,100	27
2022-07-08	26	27	26	27	53,607,600	27
2022-07-07	26	27	26	26	57,445,800	26
2022-07-06	26	27	26	26	62,809,200	26
2022-07-05	26	27	26	27	55,273,700	27
2022-07-04	26	27	26	26	58,338,400	26
2022-07-01	26	27	26	27	42,018,100	27
2022-06-30	26	27	26	27	33,809,400	27
2022-06-29	26	26	25	26	42,206,300	26
2022-06-28	25	26	25	26	41,779,400	26
2022-06-27	26	26	25	26	48,582,000	26
2022-06-24	26	26	25	25	48,024,200	25
2022-06-23	26	26	25	26	36,652,900	26
2022-06-22	26	26	25	25	50,173,200	25
2022-06-21	26	26	25	26	55,123,000	26
2022-06-20	26	26	25	26	44,754,800	26
2022-06-17	26	26	25	25	46,818,500	25
2022-06-16	25	26	25	26	49,585,500	26
2022-06-15	26	26	25	26	57,630,200	26
2022-06-14	26	27	25	26	65,972,200	26
2022-06-13	26	27	26	26	57,919,000	26
2022-06-10	27	27	26	26	69,524,900	26
2022-06-09	26	27	26	27	63,973,000	27
2022-06-08	26	27	26	26	48,918,200	26
2022-06-07	27	27	26	26	70,437,400	26
2022-06-06	26	27	26	27	58,257,300	27
2022-06-03	26	27	26	26	46,918,400	26
2022-06-02	26	27	26	26	40,844,600	26
2022-06-01	26	27	26	26	43,479,800	26
2022-05-31	27	27	26	26	31,542,800	26
2022-05-30	26	27	26	26	24,343,000	26
2022-05-27	26	27	26	26	35,163,300	26
2022-05-26	26	27	26	27	45,599,000	27
2022-05-25	27	27	26	26	39,210,600	26
2022-05-24	27	27	26	27	44,783,400	27
2022-05-23	26	27	26	27	34,702,500	27
2022-05-20	27	27	26	26	42,609,800	26
2022-05-19	27	27	26	27	43,490,600	27
2022-05-18	27	27	26	27	35,701,200	27
2022-05-17	28	28	26	26	40,264,300	26
2022-05-16	28	28	27	27	50,848,900	27
2022-05-13	28	28	27	27	48,500,500	27
2022-05-12	28	28	27	27	56,468,700	27
2022-05-11	28	29	27	27	67,775,200	27
2022-05-10	28	29	28	28	70,932,300	28
2022-05-09	29	29	28	29	69,689,500	29
2022-05-06	30	30	29	29	63,335,900	29
2022-05-02	30	30	29	29	66,111,000	29
2022-04-28	30	30	29	29	53,563,100	29
2022-04-27	29	30	29	30	56,712,600	30
2022-04-26	29	30	29	30	64,659,200	30
2022-04-25	29	30	29	29	67,552,100	29
2022-04-22	29	30	29	29	67,587,000	29
2022-04-21	28	30	28	30	68,729,500	30
2022-04-20	30	30	29	29	60,114,100	29
2022-04-19	30	30	29	29	58,181,100	29
2022-04-18	30	30	29	29	74,752,400	29
2022-04-15	29	30	28	29	66,727,200	29
2022-04-14	29	29	28	29	70,697,900	29
2022-04-13	28	29	28	29	48,748,700	29
2022-04-12	29	29	28	29	73,135,900	29
2022-04-11	28	29	28	28	60,319,400	28
2022-04-08	28	29	28	29	55,722,200	29
2022-04-07	28	29	27	29	56,602,800	29
2022-04-06	28	28	27	28	47,985,900	28
2022-04-05	27	28	27	28	58,411,200	28
2022-04-04	27	28	27	28	54,541,100	28
2022-04-01	28	28	27	28	36,665,200	28
2022-03-31	28	28	27	28	23,611,900	28
2022-03-30	27	28	27	28	14,301,500	28
2022-03-29	27	28	27	27	13,345,800	27
2022-03-28	27	28	26	27	16,639,000	27
2022-03-25	27	27	26	27	34,296,000	27
2022-03-24	27	28	26	27	46,890,700	27
2022-03-23	27	28	26	27	51,010,500	27
2022-03-22	27	27	26	27	46,007,500	27
2022-03-18	26	27	26	27	29,623,200	27
2022-03-17	27	28	26	27	40,206,700	27
2022-03-16	27	27	26	27	30,467,300	27
2022-03-15	27	27	26	27	18,064,000	27
2022-03-14	27	28	26	27	25,046,700	27
2022-03-11	27	28	27	28	30,606,200	28
2022-03-10	27	28	27	28	36,548,500	28
2022-03-09	28	28	27	27	40,315,100	27
2022-03-08	27	28	27	27	34,147,600	27
2022-03-07	28	29	27	28	47,770,500	28
2022-03-04	27	28	27	28	46,325,200	28
2022-03-03	28	28	27	28	42,839,100	28
2022-03-02	29	29	27	28	47,441,200	28
2022-03-01	28	29	27	28	56,653,500	28
2022-02-28	28	29	27	28	42,228,800	28
2022-02-25	28	28	27	28	24,970,600	28
2022-02-24	28	29	28	28	25,516,200	28
2022-02-22	28	29	28	29	39,595,300	29
2022-02-21	29	29	28	28	38,411,900	28
2022-02-18	28	29	27	29	39,498,400	29
2022-02-17	29	30	27	28	47,381,200	28
2022-02-16	31	31	29	29	41,536,900	29
2022-02-15	29	31	29	31	36,537,400	31
2022-02-14	28	30	27	30	67,046,700	30
2022-02-10	27	28	26	27	69,691,800	27
2022-02-09	27	28	26	27	81,115,700	27
2022-02-08	26	27	26	27	77,067,200	27
2022-02-07	26	27	26	27	77,218,700	27
2022-02-04	26	28	26	27	94,580,700	27
2022-02-03	26	27	26	27	82,654,100	27
2022-02-02	27	27	26	27	88,270,400	27
2022-02-01	26	27	26	26	88,243,700	26
2022-01-31	26	27	26	26	76,662,700	26
2022-01-28	27	27	26	26	83,411,100	26
2022-01-27	27	27	26	26	79,278,900	26
2022-01-26	27	27	26	27	81,954,900	27
2022-01-25	27	28	26	28	93,741,100	28
2022-01-24	27	27	26	27	87,254,200	27
2022-01-21	27	27	26	27	104,915,500	27
2022-01-20	27	27	26	27	67,963,400	27
2022-01-19	27	27	26	27	88,223,600	27
2022-01-18	26	27	26	27	100,047,400	27
2022-01-17	27	27	26	27	90,396,700	27
2022-01-14	26	27	26	26	83,597,900	26
2022-01-13	26	27	26	26	82,694,900	26
2022-01-12	26	27	26	27	90,225,000	27
2022-01-11	26	27	26	26	104,296,400	26
2022-01-07	26	26	25	26	110,654,800	26
2022-01-06	26	27	25	26	117,509,000	26
2022-01-05	26	26	25	26	93,600,500	26
2022-01-04	25	26	25	26	76,145,200	26

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7647 (株)音通 の時系列データ [2022年度]

7647 (株)音通の時系列データ [2022年度]