7647 (株)音通の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	27	27	26	27	96,379,400	27
2023-12-28	27	27	26	26	84,248,100	26
2023-12-27	26	27	25	26	197,403,100	26
2023-12-26	26	27	26	26	247,570,300	26
2023-12-25	27	27	26	26	294,025,500	26
2023-12-22	26	27	26	27	273,219,700	27
2023-12-21	27	27	26	27	265,075,400	27
2023-12-20	28	28	26	26	247,265,000	26
2023-12-19	26	27	25	26	212,078,100	26
2023-12-18	27	27	26	27	229,633,300	27
2023-12-15	26	27	26	26	193,868,200	26
2023-12-14	26	27	26	26	166,037,500	26
2023-12-13	27	27	26	26	149,041,500	26
2023-12-12	27	27	26	26	166,972,500	26
2023-12-11	26	27	26	27	193,186,200	27
2023-12-08	27	27	26	27	224,060,200	27
2023-12-07	26	27	26	27	240,100,500	27
2023-12-06	27	27	26	26	223,798,700	26
2023-12-05	26	27	26	27	211,354,900	27
2023-12-04	26	27	26	27	232,627,000	27
2023-12-01	27	27	26	26	217,914,700	26
2023-11-30	26	27	26	26	185,531,800	26
2023-11-29	27	28	26	27	174,054,200	27
2023-11-28	26	27	26	27	141,657,400	27
2023-11-27	27	27	26	27	137,848,300	27
2023-11-24	27	27	26	26	122,560,800	26
2023-11-22	28	28	27	27	134,794,700	27
2023-11-21	27	28	26	27	127,880,200	27
2023-11-20	27	28	26	27	128,311,800	27
2023-11-17	28	28	27	27	136,501,500	27
2023-11-16	28	29	28	28	160,091,400	28
2023-11-15	29	29	28	28	124,271,800	28
2023-11-14	29	29	28	28	138,210,600	28
2023-11-13	28	29	28	28	129,890,300	28
2023-11-10	28	29	28	29	137,662,000	29
2023-11-09	29	30	28	29	137,688,600	29
2023-11-08	29	30	29	29	155,338,900	29
2023-11-07	30	30	29	30	173,696,800	30
2023-11-06	30	30	29	30	171,733,300	30
2023-11-02	29	30	29	29	192,318,800	29
2023-11-01	29	30	28	29	168,307,400	29
2023-10-31	28	29	28	29	137,188,700	29
2023-10-30	28	29	28	28	147,763,400	28
2023-10-27	29	30	28	29	135,004,600	29
2023-10-26	28	29	28	29	145,718,900	29
2023-10-25	28	29	28	29	141,704,400	29
2023-10-24	28	29	27	28	139,214,100	28
2023-10-23	28	29	27	28	179,359,200	28
2023-10-20	28	28	27	28	146,861,700	28
2023-10-19	28	28	27	28	154,528,600	28
2023-10-18	28	29	27	28	183,471,100	28
2023-10-17	28	29	28	28	162,448,900	28
2023-10-16	28	29	28	28	185,299,600	28
2023-10-13	29	29	28	28	173,689,500	28
2023-10-12	28	29	27	29	182,132,800	29
2023-10-11	28	29	28	28	200,585,900	28
2023-10-10	29	29	28	28	180,317,500	28
2023-10-06	28	29	27	28	182,741,300	28
2023-10-05	28	29	27	28	178,765,900	28
2023-10-04	28	28	27	28	151,280,900	28
2023-10-03	28	29	28	28	152,168,500	28
2023-10-02	28	29	28	28	159,781,000	28
2023-09-29	29	29	28	28	145,194,500	28
2023-09-28	28	29	28	28	119,525,300	28
2023-09-27	29	29	28	29	95,766,700	29
2023-09-26	29	29	28	29	142,275,000	29
2023-09-25	28	29	28	29	154,512,100	29
2023-09-22	28	28	27	27	132,563,900	27
2023-09-21	29	30	28	28	145,958,400	28
2023-09-20	29	30	29	29	146,797,500	29
2023-09-19	30	31	29	29	113,191,400	29
2023-09-15	29	30	29	30	136,502,800	30
2023-09-14	29	29	28	29	137,941,500	29
2023-09-13	29	29	28	29	145,558,700	29
2023-09-12	29	30	28	28	124,012,700	28
2023-09-11	29	29	28	29	144,704,300	29
2023-09-08	29	30	28	29	128,481,600	29
2023-09-07	29	29	28	29	146,473,900	29
2023-09-06	28	29	28	29	153,980,900	29
2023-09-05	28	29	28	28	168,314,100	28
2023-09-04	28	28	27	28	152,588,100	28
2023-09-01	28	29	28	28	138,377,300	28
2023-08-31	29	29	28	28	126,695,300	28
2023-08-30	29	29	28	28	103,668,500	28
2023-08-29	28	29	28	28	88,170,700	28
2023-08-28	28	29	27	28	96,053,400	28
2023-08-25	28	29	28	29	95,243,300	29
2023-08-24	26	28	26	28	109,479,100	28
2023-08-23	27	27	26	27	113,740,200	27
2023-08-22	27	27	26	27	83,191,300	27
2023-08-21	27	27	26	27	94,755,400	27
2023-08-18	27	27	26	27	74,273,200	27
2023-08-17	26	27	26	27	104,338,500	27
2023-08-16	26	27	26	27	96,333,700	27
2023-08-15	26	27	26	27	105,618,700	27
2023-08-14	26	27	26	26	100,185,300	26
2023-08-10	26	27	26	26	99,246,100	26
2023-08-09	26	27	26	27	114,489,100	27
2023-08-08	26	27	26	27	126,438,700	27
2023-08-07	26	27	26	27	130,931,300	27
2023-08-04	27	27	26	26	125,159,100	26
2023-08-03	27	27	26	27	155,187,800	27
2023-08-02	27	28	27	28	151,814,900	28
2023-08-01	27	28	27	27	129,887,900	27
2023-07-31	28	29	27	28	132,741,000	28
2023-07-28	28	29	27	28	107,474,300	28
2023-07-27	28	29	27	29	113,309,500	29
2023-07-26	29	29	27	28	111,796,500	28
2023-07-25	28	29	28	29	119,189,800	29
2023-07-24	28	28	27	28	143,540,700	28
2023-07-21	27	28	26	27	128,537,100	27
2023-07-20	27	27	26	27	150,776,000	27
2023-07-19	27	27	26	27	132,588,400	27
2023-07-18	26	27	26	27	116,054,100	27
2023-07-14	26	27	26	26	116,144,600	26
2023-07-13	27	27	26	27	144,404,300	27
2023-07-12	26	27	26	27	142,186,800	27
2023-07-11	27	27	26	26	145,203,100	26
2023-07-10	27	27	26	27	141,900,800	27
2023-07-07	27	28	26	26	157,560,100	26
2023-07-06	27	28	27	27	140,507,700	27
2023-07-05	27	28	27	27	123,803,000	27
2023-07-04	28	28	27	27	130,340,700	27
2023-07-03	28	29	27	28	144,132,700	28
2023-06-30	27	28	27	27	107,651,600	27
2023-06-29	28	28	27	28	79,134,000	28
2023-06-28	28	29	27	28	75,404,400	28
2023-06-27	28	28	27	27	87,322,200	27
2023-06-26	29	29	28	29	105,785,200	29
2023-06-23	29	29	28	29	108,589,100	29
2023-06-22	30	30	29	29	104,260,800	29
2023-06-21	30	30	29	30	100,805,800	30
2023-06-20	30	30	29	30	102,633,000	30
2023-06-19	30	30	29	29	95,536,400	29
2023-06-16	30	31	29	29	103,777,800	29
2023-06-15	32	32	30	30	107,334,300	30
2023-06-14	30	32	30	31	111,287,300	31
2023-06-13	29	31	29	30	102,008,900	30
2023-06-12	30	33	29	31	114,315,000	31
2023-06-09	30	30	29	30	97,426,300	30
2023-06-08	30	30	29	29	119,982,500	29
2023-06-07	31	31	30	30	100,716,500	30
2023-06-06	30	31	29	31	100,975,300	31
2023-06-05	31	32	29	30	92,137,100	30
2023-06-02	30	34	29	31	114,380,900	31
2023-06-01	29	30	28	29	76,903,200	29
2023-05-31	29	29	28	29	71,512,500	29
2023-05-30	29	29	28	28	75,809,400	28
2023-05-29	29	29	28	29	49,925,100	29
2023-05-26	28	29	28	29	41,184,300	29
2023-05-25	29	29	28	29	31,896,500	29
2023-05-24	29	29	28	29	39,535,300	29
2023-05-23	29	29	28	28	44,927,900	28
2023-05-22	28	29	28	28	45,347,600	28
2023-05-19	29	29	28	29	49,871,500	29
2023-05-18	28	29	27	29	61,977,700	29
2023-05-17	28	28	27	28	51,499,800	28
2023-05-16	28	28	27	27	70,051,200	27
2023-05-15	27	28	26	27	111,216,700	27
2023-05-12	27	28	26	27	122,610,300	27
2023-05-11	26	28	26	27	118,718,000	27
2023-05-10	27	27	26	26	125,755,400	26
2023-05-09	26	27	26	27	146,409,000	27
2023-05-08	26	27	25	27	131,372,400	27
2023-05-02	25	26	25	26	126,101,000	26
2023-05-01	26	26	25	25	121,382,100	25
2023-04-28	25	26	25	26	137,590,100	26
2023-04-27	25	26	25	26	132,191,600	26
2023-04-26	25	26	25	26	147,355,900	26
2023-04-25	25	26	25	25	126,730,700	25
2023-04-24	26	26	25	26	127,396,600	26
2023-04-21	26	26	25	26	104,878,300	26
2023-04-20	25	26	25	26	93,504,700	26
2023-04-19	26	26	25	25	71,709,400	25
2023-04-18	25	26	25	25	73,364,100	25
2023-04-17	26	26	25	25	63,622,900	25
2023-04-14	26	26	25	25	68,564,300	25
2023-04-13	26	26	25	26	66,133,500	26
2023-04-12	26	26	25	26	85,239,400	26
2023-04-11	25	26	25	25	80,456,600	25
2023-04-10	26	26	25	26	94,652,400	26
2023-04-07	25	26	25	25	78,387,200	25
2023-04-06	26	26	25	25	80,785,200	25
2023-04-05	26	26	25	25	69,377,600	25
2023-04-04	26	27	25	26	66,023,800	26
2023-04-03	26	26	25	25	51,578,500	25
2023-03-31	26	26	25	26	41,123,800	26
2023-03-30	26	26	25	25	25,881,300	25
2023-03-29	26	26	25	26	14,837,300	26
2023-03-28	26	26	25	26	26,648,100	26
2023-03-27	26	26	25	25	31,988,200	25
2023-03-24	26	26	25	26	35,756,800	26
2023-03-23	26	26	25	25	35,620,000	25
2023-03-22	26	26	25	26	30,633,500	26
2023-03-20	26	26	25	26	30,150,600	26
2023-03-17	25	26	25	26	34,362,500	26
2023-03-16	26	26	25	26	40,473,600	26
2023-03-15	25	26	25	26	41,321,700	26
2023-03-14	26	26	25	25	34,433,800	25
2023-03-13	25	26	25	26	41,618,200	26
2023-03-10	26	26	25	25	38,613,200	25
2023-03-09	25	26	25	26	40,632,700	26
2023-03-08	26	26	25	25	44,853,600	25
2023-03-07	25	26	25	26	44,658,400	26
2023-03-06	26	26	25	25	45,268,400	25
2023-03-03	25	26	25	25	34,732,700	25
2023-03-02	25	26	25	26	35,247,000	26
2023-03-01	26	26	25	26	33,586,900	26
2023-02-28	26	26	25	25	30,008,200	25
2023-02-27	25	26	25	25	32,705,100	25
2023-02-24	26	26	25	25	25,408,600	25
2023-02-22	26	26	25	25	28,245,500	25
2023-02-21	27	27	26	26	29,267,200	26
2023-02-20	26	27	26	26	31,441,400	26
2023-02-17	27	27	26	27	34,536,800	27
2023-02-16	26	27	25	26	57,669,900	26
2023-02-15	26	26	25	26	55,071,800	26
2023-02-14	25	26	25	25	54,777,700	25
2023-02-13	25	26	25	26	49,580,000	26
2023-02-10	26	26	25	26	53,939,500	26
2023-02-09	26	26	25	26	45,584,200	26
2023-02-08	25	27	25	27	57,952,700	27
2023-02-07	26	26	25	25	52,526,000	25
2023-02-06	25	26	25	26	60,007,700	26
2023-02-03	26	26	25	26	54,549,800	26
2023-02-02	26	26	25	25	71,958,500	25
2023-02-01	26	26	25	25	52,929,500	25
2023-01-31	26	26	25	26	72,489,100	26
2023-01-30	26	26	25	26	52,134,300	26
2023-01-27	26	26	25	25	67,307,500	25
2023-01-26	26	26	25	25	68,514,300	25
2023-01-25	25	26	25	26	82,523,600	26
2023-01-24	26	27	25	26	63,301,800	26
2023-01-23	26	27	26	26	71,517,800	26
2023-01-20	27	27	26	26	72,569,500	26
2023-01-19	27	27	26	26	46,516,200	26
2023-01-18	27	27	26	27	62,067,800	27
2023-01-17	27	27	26	26	69,832,400	26
2023-01-16	27	28	27	27	56,465,000	27
2023-01-13	27	28	27	27	81,692,500	27
2023-01-12	28	28	27	27	82,763,500	27
2023-01-11	29	29	27	28	93,318,900	28
2023-01-10	29	30	29	29	75,065,900	29
2023-01-06	28	30	28	29	68,994,000	29
2023-01-05	29	29	28	29	71,645,000	29
2023-01-04	28	31	28	28	74,350,000	28

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 [2023年度]

7647 (株)音通の時系列データ [2023年度]