1. HOME >
  2. 株価時系列 >
  3. 7647 >
  4. 2019年

7647 (株)音通 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302828272713,727,90027
2019-12-272829282913,597,50029
2019-12-262829282835,951,70028
2019-12-252929282953,342,50029
2019-12-242929282965,878,40029
2019-12-232930282969,981,80029
2019-12-203030292970,614,00029
2019-12-192930292978,899,30029
2019-12-182930292976,470,40029
2019-12-172930282972,479,90029
2019-12-163030293071,959,60030
2019-12-132930292964,867,80029
2019-12-122929282965,855,50029
2019-12-112829282958,462,30029
2019-12-102929282859,519,20028
2019-12-092829282854,458,30028
2019-12-062829282855,045,40028
2019-12-052829282852,410,70028
2019-12-042829282843,774,50028
2019-12-032829272952,869,50029
2019-12-022728272857,096,00028
2019-11-292828272859,348,80028
2019-11-282828272858,817,30028
2019-11-272828272851,627,70028
2019-11-262828272755,748,30027
2019-11-252828272748,671,80027
2019-11-222728272844,627,90028
2019-11-212828272835,717,30028
2019-11-202728272740,989,70027
2019-11-192728272745,641,00027
2019-11-182728272855,313,70028
2019-11-152728272740,886,90027
2019-11-142728272736,258,50027
2019-11-132828272743,457,00027
2019-11-122728262771,044,40027
2019-11-112728272757,267,10027
2019-11-082728272741,506,20027
2019-11-072929272840,867,50028
2019-11-062929282943,793,40029
2019-11-052929282948,032,00029
2019-11-012929282841,705,10028
2019-10-312929282854,601,30028
2019-10-302929282946,301,60029
2019-10-292829282837,528,60028
2019-10-282929282943,170,60029
2019-10-252829282839,714,50028
2019-10-242829282945,683,50029
2019-10-232829282935,487,00029
2019-10-212829282829,597,90028
2019-10-182829282936,104,60029
2019-10-172929282831,964,20028
2019-10-162930282946,886,70029
2019-10-152728272836,657,60028
2019-10-112829272749,193,40027
2019-10-102728272835,913,40028
2019-10-092728272848,291,20028
2019-10-082728272739,257,80027
2019-10-072728272730,409,00027
2019-10-042828272835,511,60028
2019-10-032828272828,369,70028
2019-10-022828272822,234,20028
2019-10-012828272716,816,60027
2019-09-30272827271,661,40027
2019-09-27292927273,695,10027
2019-09-26293029292,482,70029
2019-09-25293028303,805,70030
2019-09-24293028284,409,00028
2019-09-202829272925,661,00029
2019-09-192828272821,737,70028
2019-09-182828272728,980,00027
2019-09-172728272721,099,80027
2019-09-132728262824,935,40028
2019-09-122627262729,831,30027
2019-09-112727262722,101,30027
2019-09-102727262732,630,70027
2019-09-092727262732,965,30027
2019-09-062727262641,340,80026
2019-09-052627262746,791,70027
2019-09-042627262738,372,90027
2019-09-032627262736,145,20027
2019-09-022727262748,146,20027
2019-08-302727262658,072,20026
2019-08-292627262730,513,40027
2019-08-282627262736,937,20027
2019-08-272727262657,798,10026
2019-08-262627262658,118,80026
2019-08-232727262761,951,50027
2019-08-222627262767,286,20027
2019-08-212728262665,002,60026
2019-08-202628262765,539,50027
2019-08-192727262756,109,60027
2019-08-162627262764,560,30027
2019-08-152727262763,685,60027
2019-08-142728272772,295,10027
2019-08-132727262756,624,40027
2019-08-092627262697,019,70026
2019-08-0827272626100,443,20026
2019-08-0728282727113,736,80027
2019-08-0627282627117,193,60027
2019-08-0528282627110,385,90027
2019-08-0228282728104,789,90028
2019-08-012728272891,338,60028
2019-07-312828272774,742,20027
2019-07-302728272775,965,10027
2019-07-292728272780,653,20027
2019-07-262728272899,953,50028
2019-07-252728272798,362,00027
2019-07-2427282627103,014,20027
2019-07-232728262796,201,20027
2019-07-222728272789,545,00027
2019-07-192728272784,618,00027
2019-07-182728272782,855,90027
2019-07-172929272884,715,20028
2019-07-162829282849,603,80028
2019-07-122829282871,519,60028
2019-07-112829282868,815,60028
2019-07-102829282879,582,60028
2019-07-092728272859,802,90028
2019-07-082728272760,664,10027
2019-07-052828272759,966,80027
2019-07-042828272846,872,50028
2019-07-032828272843,363,00028
2019-07-022728272837,364,50028
2019-07-012828272826,464,20028
2019-06-282728272718,978,60027
2019-06-272728272722,368,80027
2019-06-262828272715,066,20027
2019-06-252728272715,688,00027
2019-06-242828272723,272,70027
2019-06-212728272721,260,00027
2019-06-202728272812,627,20028
2019-06-192828272811,800,20028
2019-06-182828272811,430,80028
2019-06-17282827287,395,10028
2019-06-14272827284,297,70028
2019-06-13272827285,334,40028
2019-06-12272827286,834,20028
2019-06-11292927287,374,70028
2019-06-10292928296,759,00029
2019-06-072829282912,115,70029
2019-06-06292928287,965,20028
2019-06-05282928285,025,60028
2019-06-04272827273,017,50027
2019-06-03282827286,949,10028
2019-05-31282827278,054,30027
2019-05-30282927286,074,00028
2019-05-29282927287,493,20028
2019-05-28292928294,794,60029
2019-05-272930282910,239,90029
2019-05-242930292910,149,20029
2019-05-23293029296,411,60029
2019-05-222730273010,070,50030
2019-05-21282827284,329,50028
2019-05-20282827285,592,30028
2019-05-17282927286,801,30028
2019-05-16272827286,147,80028
2019-05-152828272812,497,80028
2019-05-142728262713,720,10027
2019-05-13282827289,248,90028
2019-05-102929272712,061,30027
2019-05-092929282912,310,20029
2019-05-082729272912,441,80029
2019-05-07292927288,446,40028
2019-04-262829282911,690,20029
2019-04-253030282917,595,60029
2019-04-242929282917,352,90029
2019-04-23293028289,523,50028
2019-04-222930292912,681,90029
2019-04-192930282917,643,00029
2019-04-183030292915,258,90029
2019-04-17293029298,595,10029
2019-04-16293029299,119,70029
2019-04-153030292912,060,20029
2019-04-122930292912,593,10029
2019-04-112929282913,199,80029
2019-04-102929282916,402,60029
2019-04-092930292915,428,00029
2019-04-082930292919,223,20029
2019-04-052930283017,723,20030
2019-04-043030292918,274,00029
2019-04-033030292926,855,00029
2019-04-023030293020,048,00030
2019-04-013030293018,156,40030
2019-03-29293029297,297,20029
2019-03-28292928288,201,20028
2019-03-27293028295,863,70029
2019-03-26293029304,152,00030
2019-03-25292928293,508,70029
2019-03-22303028293,680,20029
2019-03-20293029295,072,30029
2019-03-19293029296,061,40029
2019-03-18283028306,230,70030
2019-03-15292928284,026,10028
2019-03-14292928295,669,20029
2019-03-13293028287,812,80028
2019-03-12303029296,568,00029
2019-03-11303029298,165,00029
2019-03-08303129297,772,00029
2019-03-07303130305,520,20030
2019-03-06303130316,427,20031
2019-03-05313130306,700,40030
2019-03-04303130315,955,20031
2019-03-01303130305,737,00030
2019-02-28303029293,260,30029
2019-02-27313129303,829,50030
2019-02-26303130304,175,10030
2019-02-25303129305,104,70030
2019-02-22293029303,373,40030
2019-02-21293029294,298,70029
2019-02-20303029292,254,10029
2019-02-19303029293,871,80029
2019-02-18293028295,439,30029
2019-02-15292928293,458,10029
2019-02-14293028296,625,50029
2019-02-13293028287,385,80028
2019-02-12293028306,057,00030
2019-02-08293029294,957,00029
2019-02-07293029305,679,10030
2019-02-06303029297,861,60029
2019-02-05303029296,749,70029
2019-02-04293029299,361,50029
2019-02-013031292910,731,40029
2019-01-31303130307,545,10030
2019-01-30313130306,044,20030
2019-01-29313130309,990,40030
2019-01-28303130308,259,10030
2019-01-253131303010,967,90030
2019-01-24303130309,373,60030
2019-01-233031303110,307,40031
2019-01-223132303015,768,00030
2019-01-213233313114,416,80031
2019-01-183333323315,337,00033
2019-01-173233313311,446,70033
2019-01-163132313112,314,70031
2019-01-153132303213,015,30032
2019-01-113131303016,708,80030
2019-01-103132303014,147,60030
2019-01-093333313113,063,40031
2019-01-083233323312,771,00033
2019-01-073133303220,328,30032
2019-01-04303129309,078,30030

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