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