7647 (株)音通の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	25	26	25	26	39,986,900	26
2021-12-29	26	26	25	26	41,656,700	26
2021-12-28	25	26	25	26	100,569,000	26
2021-12-27	25	26	25	26	160,728,500	26
2021-12-24	26	27	25	26	138,278,300	26
2021-12-23	26	27	25	26	186,333,000	26
2021-12-22	26	27	25	25	181,991,200	25
2021-12-21	26	26	25	26	200,196,800	26
2021-12-20	26	26	25	26	188,248,400	26
2021-12-17	26	26	25	26	212,323,500	26
2021-12-16	25	27	25	26	221,219,500	26
2021-12-15	26	27	25	26	181,398,600	26
2021-12-14	27	27	26	27	214,464,800	27
2021-12-13	27	27	26	26	224,873,300	26
2021-12-10	27	27	26	26	221,606,000	26
2021-12-09	27	27	26	26	210,443,900	26
2021-12-08	27	27	26	27	225,686,000	27
2021-12-07	26	27	25	27	210,264,900	27
2021-12-06	27	27	25	26	206,332,600	26
2021-12-03	25	26	25	26	217,027,200	26
2021-12-02	26	26	25	26	217,103,600	26
2021-12-01	25	26	25	26	211,535,300	26
2021-11-30	26	26	25	26	216,568,600	26
2021-11-29	25	26	25	26	224,791,200	26
2021-11-26	26	27	25	25	176,491,500	25
2021-11-25	26	27	26	27	262,127,600	27
2021-11-24	26	27	25	26	239,358,800	26
2021-11-22	26	27	25	27	242,947,400	27
2021-11-19	26	27	26	27	248,282,500	27
2021-11-18	26	27	26	26	247,141,500	26
2021-11-17	27	27	26	26	235,302,000	26
2021-11-16	26	27	25	27	254,154,000	27
2021-11-15	25	26	25	26	248,628,500	26
2021-11-12	26	26	25	25	253,445,400	25
2021-11-11	26	26	25	26	253,317,800	26
2021-11-10	26	26	25	25	261,082,500	25
2021-11-09	26	26	25	26	264,793,800	26
2021-11-08	26	26	25	25	238,796,400	25
2021-11-05	26	26	25	25	249,032,400	25
2021-11-04	25	26	25	26	252,553,200	26
2021-11-02	25	26	25	25	198,935,200	25
2021-11-01	25	26	25	26	158,889,100	26
2021-10-29	25	26	25	25	107,945,700	25
2021-10-28	25	26	25	26	85,065,200	26
2021-10-27	25	26	25	25	66,599,600	25
2021-10-26	25	26	25	26	57,391,000	26
2021-10-25	25	26	25	26	61,246,600	26
2021-10-22	25	26	25	25	93,017,800	25
2021-10-21	25	26	25	26	87,334,200	26
2021-10-20	26	26	25	25	112,598,200	25
2021-10-19	26	27	26	26	114,447,000	26
2021-10-18	27	27	25	26	130,930,200	26
2021-10-15	26	27	26	26	96,019,800	26
2021-10-14	26	27	26	26	116,283,800	26
2021-10-13	27	27	26	27	104,500,800	27
2021-10-12	26	27	26	26	112,458,000	26
2021-10-11	26	27	26	26	95,350,100	26
2021-10-08	26	27	25	27	103,497,900	27
2021-10-07	26	27	25	27	86,179,100	27
2021-10-06	26	27	25	26	107,228,300	26
2021-10-05	26	27	26	26	96,280,000	26
2021-10-04	26	27	26	26	99,953,300	26
2021-10-01	26	27	26	27	84,056,600	27
2021-09-30	27	27	26	27	75,989,100	27
2021-09-29	27	27	26	26	50,079,600	26
2021-09-28	27	28	26	26	44,134,700	26
2021-09-27	27	28	27	27	51,021,400	27
2021-09-24	27	28	27	27	64,341,500	27
2021-09-22	27	28	27	27	60,661,500	27
2021-09-21	27	28	27	27	47,933,600	27
2021-09-17	28	28	27	27	54,407,000	27
2021-09-16	27	28	27	27	42,538,300	27
2021-09-15	28	28	27	27	46,985,100	27
2021-09-14	27	28	27	28	45,136,000	28
2021-09-13	27	28	27	28	38,430,000	28
2021-09-10	27	28	27	27	39,114,300	27
2021-09-09	27	28	27	28	53,447,400	28
2021-09-08	27	28	27	27	43,128,700	27
2021-09-07	27	28	26	27	40,532,000	27
2021-09-06	28	28	27	27	39,832,600	27
2021-09-03	27	28	26	27	37,356,600	27
2021-09-02	28	28	26	28	40,855,700	28
2021-09-01	27	28	27	28	34,475,100	28
2021-08-31	27	28	27	27	29,277,500	27
2021-08-30	28	28	27	27	29,810,800	27
2021-08-27	28	28	27	27	35,275,300	27
2021-08-26	27	28	27	27	41,067,900	27
2021-08-25	28	28	27	27	39,463,100	27
2021-08-24	27	28	27	27	49,246,600	27
2021-08-23	27	28	27	28	47,104,900	28
2021-08-20	28	28	27	27	56,246,300	27
2021-08-19	27	28	27	27	45,648,800	27
2021-08-18	27	28	27	28	52,689,000	28
2021-08-17	27	28	27	27	64,349,800	27
2021-08-16	28	28	27	27	57,907,500	27
2021-08-13	27	28	27	27	53,276,600	27
2021-08-12	27	28	27	27	50,871,800	27
2021-08-11	27	28	27	28	53,994,200	28
2021-08-10	28	28	27	28	58,323,400	28
2021-08-06	28	29	27	28	73,596,800	28
2021-08-05	28	29	28	28	61,199,900	28
2021-08-04	28	29	28	29	50,774,700	29
2021-08-03	29	29	28	29	64,610,500	29
2021-08-02	29	29	28	28	68,722,000	28
2021-07-30	28	29	28	28	70,935,900	28
2021-07-29	29	29	28	28	70,344,700	28
2021-07-28	29	29	28	28	75,335,400	28
2021-07-27	29	29	28	28	83,647,400	28
2021-07-26	28	29	28	28	85,142,200	28
2021-07-21	29	29	28	28	69,858,200	28
2021-07-20	29	29	28	28	80,951,000	28
2021-07-19	29	30	28	29	70,034,700	29
2021-07-16	29	30	28	30	135,820,800	30
2021-07-15	28	29	28	29	102,065,900	29
2021-07-14	28	29	28	29	102,619,200	29
2021-07-13	29	29	28	29	120,283,300	29
2021-07-12	29	30	28	28	108,434,300	28
2021-07-09	29	30	28	29	112,523,800	29
2021-07-08	30	30	29	29	113,963,800	29
2021-07-07	30	30	29	29	103,163,500	29
2021-07-06	30	30	29	29	102,618,600	29
2021-07-05	31	31	29	29	89,112,200	29
2021-07-02	30	31	29	30	90,326,100	30
2021-07-01	29	30	29	29	88,309,900	29
2021-06-30	28	29	28	29	72,307,700	29
2021-06-29	29	29	28	29	68,522,000	29
2021-06-28	29	29	28	28	68,007,300	28
2021-06-25	28	29	28	28	85,631,200	28
2021-06-24	28	29	28	29	71,290,900	29
2021-06-23	29	29	28	28	73,383,300	28
2021-06-22	28	29	28	28	77,712,300	28
2021-06-21	29	29	28	29	72,144,800	29
2021-06-18	29	29	28	28	74,222,900	28
2021-06-17	29	29	28	29	62,959,300	29
2021-06-16	28	29	28	29	53,816,800	29
2021-06-15	29	29	28	29	60,347,100	29
2021-06-14	29	29	28	28	49,980,000	28
2021-06-11	29	29	28	29	50,496,000	29
2021-06-10	28	29	28	29	42,847,300	29
2021-06-09	29	29	28	29	45,018,400	29
2021-06-08	29	29	28	28	51,562,100	28
2021-06-07	29	29	28	29	56,301,200	29
2021-06-04	29	29	28	29	74,717,000	29
2021-06-03	28	29	27	29	66,090,900	29
2021-06-02	28	28	27	28	78,931,800	28
2021-06-01	28	28	27	28	84,475,200	28
2021-05-31	27	28	27	28	77,007,700	28
2021-05-28	27	28	27	28	73,348,400	28
2021-05-27	28	28	27	27	75,334,800	27
2021-05-26	28	28	27	28	84,913,900	28
2021-05-25	28	29	27	28	83,542,700	28
2021-05-24	27	28	27	28	78,880,200	28
2021-05-21	27	28	27	28	72,059,100	28
2021-05-20	27	28	27	28	78,687,200	28
2021-05-19	28	29	27	28	77,850,500	28
2021-05-18	28	29	28	28	89,709,000	28
2021-05-17	29	29	28	28	80,955,000	28
2021-05-14	29	29	28	28	74,075,000	28
2021-05-13	28	29	28	28	66,392,900	28
2021-05-12	29	29	28	29	86,338,400	29
2021-05-11	30	30	29	30	109,943,500	30
2021-05-10	31	31	29	30	106,188,000	30
2021-05-07	30	31	29	30	109,707,200	30
2021-05-06	29	31	29	30	107,596,000	30
2021-04-30	30	30	29	30	97,378,700	30
2021-04-28	29	30	29	29	119,878,800	29
2021-04-27	30	30	29	30	107,305,900	30
2021-04-26	30	30	29	30	112,873,600	30
2021-04-23	29	30	29	30	139,217,800	30
2021-04-22	30	31	29	30	113,159,400	30
2021-04-21	31	31	30	30	120,715,100	30
2021-04-20	30	31	30	30	109,067,000	30
2021-04-19	31	31	30	31	103,872,200	31
2021-04-16	31	31	30	31	95,649,000	31
2021-04-15	30	31	30	31	97,294,800	31
2021-04-14	31	31	30	31	104,877,000	31
2021-04-13	31	32	31	32	121,173,800	32
2021-04-12	32	32	31	31	100,994,200	31
2021-04-09	32	32	31	32	103,363,700	32
2021-04-08	32	33	31	32	111,397,400	32
2021-04-07	31	33	31	32	115,925,600	32
2021-04-06	31	32	31	31	131,047,600	31
2021-04-05	32	32	31	31	101,732,900	31
2021-04-02	32	32	31	31	88,958,300	31
2021-04-01	33	33	31	32	81,529,500	32
2021-03-31	34	34	32	32	72,539,300	32
2021-03-30	34	35	33	33	36,030,600	33
2021-03-29	34	34	33	34	32,034,400	34
2021-03-26	34	35	33	34	41,021,800	34
2021-03-25	36	37	33	34	73,405,700	34
2021-03-24	37	37	36	36	68,198,800	36
2021-03-23	37	38	36	36	75,594,300	36
2021-03-22	37	37	36	37	67,386,600	37
2021-03-19	37	37	36	36	65,487,900	36
2021-03-18	36	37	35	37	65,068,300	37
2021-03-17	35	36	35	36	61,174,200	36
2021-03-16	35	36	35	36	45,789,500	36
2021-03-15	34	36	34	36	68,588,800	36
2021-03-12	35	35	34	35	71,823,600	35
2021-03-11	34	35	33	34	73,987,100	34
2021-03-10	34	34	33	34	71,444,800	34
2021-03-09	34	35	33	34	84,325,700	34
2021-03-08	34	34	33	34	77,803,800	34
2021-03-05	34	34	33	34	79,069,100	34
2021-03-04	34	34	33	33	75,263,200	33
2021-03-03	34	35	34	34	70,260,400	34
2021-03-02	34	35	34	34	66,480,500	34
2021-03-01	34	35	34	35	55,843,800	35
2021-02-26	36	36	34	35	60,218,400	35
2021-02-25	35	36	34	36	58,078,200	36
2021-02-24	35	36	34	34	47,633,200	34
2021-02-22	36	36	35	36	70,331,100	36
2021-02-19	37	37	35	36	55,360,300	36
2021-02-18	41	41	36	36	67,188,500	36
2021-02-17	36	39	35	39	84,684,700	39
2021-02-16	36	36	35	36	83,213,800	36
2021-02-15	35	36	33	36	103,828,400	36
2021-02-12	34	35	33	35	105,415,800	35
2021-02-10	33	35	33	34	100,291,000	34
2021-02-09	34	34	33	34	106,701,500	34
2021-02-08	34	35	33	34	102,785,500	34
2021-02-05	33	34	32	34	85,083,800	34
2021-02-04	33	33	32	32	95,173,800	32
2021-02-03	32	33	32	32	75,094,700	32
2021-02-02	32	33	32	33	89,453,400	33
2021-02-01	31	32	31	32	58,797,100	32
2021-01-29	33	33	31	32	70,855,800	32
2021-01-28	33	33	32	32	61,218,700	32
2021-01-27	32	33	32	32	82,844,100	32
2021-01-26	32	33	32	32	107,852,000	32
2021-01-25	32	33	32	33	115,075,700	33
2021-01-22	32	33	31	32	84,679,500	32
2021-01-21	30	33	30	32	122,113,000	32
2021-01-20	31	32	31	32	106,416,800	32
2021-01-19	31	32	30	32	113,339,700	32
2021-01-18	31	32	31	31	95,834,700	31
2021-01-15	31	32	31	31	106,460,900	31
2021-01-14	32	32	31	32	93,365,000	32
2021-01-13	32	33	31	32	104,282,900	32
2021-01-12	32	32	31	32	112,419,500	32
2021-01-08	31	32	30	32	129,866,600	32
2021-01-07	29	32	29	31	139,215,100	31
2021-01-06	31	32	31	31	138,881,100	31
2021-01-05	31	32	30	31	121,143,500	31
2021-01-04	32	32	30	31	99,856,800	31

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 [2021年度]

7647 (株)音通の時系列データ [2021年度]