9364 (株)上組 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,4323,4493,4203,420140,2003,420
2024-12-053,4413,4633,4143,432196,0003,432
2024-12-043,4003,4653,3953,440215,6003,440
2024-12-033,3723,4253,3533,393286,4003,393
2024-12-023,3613,3793,3383,372218,0003,372
2024-11-293,3643,4123,3643,377217,4003,377
2024-11-283,3753,4023,3513,384145,2003,384
2024-11-273,4413,4413,3403,375237,7003,375
2024-11-263,4333,4633,4273,442154,8003,442
2024-11-253,4853,4853,4333,433253,7003,433
2024-11-223,4723,4963,4493,465280,6003,465
2024-11-213,4993,5483,4603,472307,6003,472
2024-11-203,4503,5013,4353,485233,9003,485
2024-11-193,4483,4973,4273,465281,3003,465
2024-11-183,3683,4483,3533,440301,0003,440
2024-11-153,3913,4683,3743,411412,6003,411
2024-11-143,2713,4353,2713,399752,2003,399
2024-11-133,2003,2433,1313,224450,4003,224
2024-11-123,1203,1663,1183,140260,2003,140
2024-11-113,1103,1273,0943,107204,8003,107
2024-11-083,1703,2003,1343,141173,7003,141
2024-11-073,1303,1653,1253,156226,0003,156
2024-11-063,1503,1673,1223,130142,4003,130
2024-11-053,1663,1713,1023,163203,4003,163
2024-11-013,1633,1903,1573,172164,6003,172
2024-10-313,1883,2063,1623,194218,7003,194
2024-10-303,2073,2083,1583,159471,5003,159
2024-10-293,1853,1983,1613,182218,9003,182
2024-10-283,1903,2143,1633,19285,8003,192
2024-10-253,1973,2113,1523,169168,9003,169
2024-10-243,1943,2113,1713,197334,0003,197
2024-10-233,1773,2083,1603,17594,6003,175
2024-10-223,2013,2013,1533,167204,0003,167
2024-10-213,2203,2353,2023,206112,0003,206
2024-10-183,2533,2573,2173,217124,7003,217
2024-10-173,2413,2623,2343,250159,3003,250
2024-10-163,2543,2763,2193,229191,6003,229
2024-10-153,2473,3063,2453,291308,5003,291
2024-10-113,2203,2443,2093,218263,3003,218
2024-10-103,2343,2613,2213,259203,5003,259
2024-10-093,2393,2493,2223,230162,4003,230
2024-10-083,2463,2573,2213,240160,0003,240
2024-10-073,2753,2953,2583,262256,1003,262
2024-10-043,2603,2723,2503,269172,1003,269
2024-10-033,2773,2893,2573,264135,5003,264
2024-10-023,2723,2853,2373,249166,8003,249
2024-10-013,2753,2793,2473,272219,7003,272
2024-09-303,1913,2743,1773,259247,2003,259
2024-09-273,2383,3283,2383,301254,9003,301
2024-09-263,2923,3463,2803,340369,1003,340
2024-09-253,2563,3073,2553,290240,5003,290
2024-09-243,2733,2823,2483,271178,4003,271
2024-09-203,2723,3123,2613,272565,8003,272
2024-09-193,2963,3103,2563,262258,5003,262
2024-09-183,2763,3143,2383,279310,6003,279
2024-09-173,2633,2743,2193,271221,4003,271
2024-09-133,2843,3013,2553,263215,7003,263
2024-09-123,3453,3593,2843,310173,3003,310
2024-09-113,3253,3443,2543,289378,6003,289
2024-09-103,3523,3593,3203,355222,3003,355
2024-09-093,2803,3353,2643,334186,9003,334
2024-09-063,3443,3573,3133,342130,1003,342
2024-09-053,3003,3403,2973,320241,6003,320
2024-09-043,2783,3223,2773,299151,5003,299
2024-09-033,3103,3263,2913,325103,5003,325
2024-09-023,3103,3173,2693,293158,1003,293
2024-08-303,3033,3083,2763,284219,5003,284
2024-08-293,3353,3423,2963,316107,6003,316
2024-08-283,3113,3323,2903,31857,1003,318
2024-08-273,3313,3533,3173,32978,2003,329
2024-08-263,2833,3123,1963,306112,4003,306
2024-08-233,2953,3143,2723,28565,3003,285
2024-08-223,2703,2813,2523,28189,3003,281
2024-08-213,2663,2753,2433,26059,8003,260
2024-08-203,2143,2703,2143,266122,0003,266
2024-08-193,2153,2413,2083,214129,1003,214
2024-08-163,2753,2813,2313,245185,2003,245
2024-08-153,2323,2563,2213,232101,0003,232
2024-08-143,2453,2653,2123,232153,4003,232
2024-08-133,3153,3203,2223,279546,2003,279
2024-08-093,1513,1773,0903,138284,2003,138
2024-08-083,0273,1263,0113,091207,1003,091
2024-08-073,0263,1453,0103,089266,5003,089
2024-08-063,0983,1803,0663,096323,6003,096
2024-08-053,0603,0922,9112,928374,8002,928
2024-08-023,2653,2653,1923,192252,2003,192
2024-08-013,3803,4033,3293,340178,2003,340
2024-07-313,3523,4603,3253,440295,5003,440
2024-07-303,3753,3753,3223,339181,7003,339
2024-07-293,3663,4113,3643,380123,7003,380
2024-07-263,3623,3813,3213,341147,9003,341
2024-07-253,3863,4023,3313,371177,6003,371
2024-07-243,4323,4533,3513,366155,7003,366
2024-07-233,4183,4683,4183,446151,9003,446
2024-07-223,4593,4713,3933,417260,5003,417
2024-07-193,4463,4863,4163,480171,3003,480
2024-07-183,3993,4803,3993,462257,2003,462
2024-07-173,3993,4143,3643,393151,7003,393
2024-07-163,4013,4073,3613,375139,6003,375
2024-07-123,3803,4453,3593,413232,2003,413
2024-07-113,4313,4433,3753,399366,9003,399
2024-07-103,4373,4393,4003,437272,4003,437
2024-07-093,4083,4403,3943,423220,2003,423
2024-07-083,4003,4393,3783,419468,7003,419
2024-07-053,3763,3863,3533,378291,4003,378
2024-07-043,3603,3753,3393,368176,8003,368
2024-07-033,3093,3593,3023,342195,2003,342
2024-07-023,3123,3423,3113,318143,6003,318
2024-07-013,3353,3563,3123,323140,3003,323
2024-06-283,2953,3353,2953,313184,2003,313
2024-06-273,2753,3093,2753,298154,5003,298
2024-06-263,2893,3073,2653,275168,7003,275
2024-06-253,2753,3063,2723,272183,6003,272
2024-06-243,2703,3323,2623,303275,1003,303
2024-06-213,2883,3173,2083,212494,9003,212
2024-06-203,2803,2983,2333,264123,1003,264
2024-06-193,2753,3173,2743,278109,7003,278
2024-06-183,3053,3173,2853,288133,7003,288
2024-06-173,2833,2983,2613,283205,4003,283
2024-06-143,2623,3173,2553,283296,0003,283
2024-06-133,2923,3093,2733,289236,3003,289
2024-06-123,3093,3223,2693,288221,5003,288
2024-06-113,3093,3373,2503,257198,7003,257
2024-06-103,2723,3353,2673,315195,4003,315
2024-06-073,2673,2803,2453,257165,9003,257
2024-06-063,3003,3203,2683,279243,1003,279
2024-06-053,2823,3353,2793,316229,4003,316
2024-06-043,2443,3383,2433,317270,4003,317
2024-06-033,1983,2913,1873,275331,4003,275
2024-05-313,1573,1913,1333,191425,3003,191
2024-05-303,1003,1713,0833,155204,9003,155
2024-05-293,1253,1453,0863,098152,8003,098
2024-05-283,1503,1563,1223,124166,0003,124
2024-05-273,1903,1913,0973,145246,5003,145
2024-05-243,2163,2403,1863,190240,5003,190
2024-05-233,1933,2173,1483,213236,9003,213
2024-05-223,1493,1853,1323,163275,6003,163
2024-05-213,1753,1993,1543,161239,4003,161
2024-05-203,0803,1643,0703,164280,0003,164
2024-05-173,0403,0793,0293,070256,1003,070
2024-05-163,1413,1593,0563,069295,6003,069
2024-05-153,2173,2223,1593,159152,9003,159
2024-05-143,2603,2933,1993,227282,9003,227
2024-05-133,2063,2923,1993,255384,2003,255
2024-05-103,3533,3873,3233,348139,4003,348
2024-05-093,3433,3433,2963,319135,8003,319
2024-05-083,3653,3723,2923,317157,1003,317
2024-05-073,3503,3553,3103,330199,3003,330
2024-05-023,4423,4423,3743,395144,8003,395
2024-05-013,3783,4473,3783,430225,4003,430
2024-04-303,4223,4223,3603,407208,4003,407
2024-04-263,3733,4353,3523,423247,4003,423
2024-04-253,4053,4113,3333,338208,6003,338
2024-04-243,3473,3913,3433,387174,9003,387
2024-04-233,3453,3453,3083,341149,8003,341
2024-04-223,3183,3543,3103,344176,7003,344
2024-04-193,2823,3053,2403,277180,6003,277
2024-04-183,3003,3173,2813,296102,9003,296
2024-04-173,3043,3153,2783,289144,3003,289
2024-04-163,2923,3203,2653,284169,4003,284
2024-04-153,3043,3303,2813,327107,8003,327
2024-04-123,3233,3353,2923,313127,9003,313
2024-04-113,2763,3233,2713,309138,2003,309
2024-04-103,3043,3223,3003,30590,6003,305
2024-04-093,3343,3453,2863,301101,5003,301
2024-04-083,3333,3553,3063,318123,0003,318
2024-04-053,2963,3193,2753,319168,3003,319
2024-04-043,2993,3313,2673,306271,6003,306
2024-04-033,2863,3163,2723,287229,0003,287
2024-04-023,2903,2993,2303,258294,7003,258
2024-04-013,3503,3823,3223,332196,2003,332
2024-03-293,3603,3833,3353,359199,0003,359
2024-03-283,3953,4033,3073,325175,6003,325
2024-03-273,3843,4473,3763,423294,5003,423
2024-03-263,4023,4023,3433,370211,1003,370
2024-03-253,4803,4843,3923,409270,5003,409
2024-03-223,4413,4893,4273,480221,3003,480
2024-03-213,4083,4423,3933,423200,4003,423
2024-03-193,3753,4113,3573,406216,7003,406
2024-03-183,3863,4073,3543,375157,0003,375
2024-03-153,3133,3733,3093,339305,3003,339
2024-03-143,2953,3303,2783,330173,9003,330
2024-03-133,3003,3063,2533,284188,2003,284
2024-03-123,3343,3353,2413,302212,3003,302
2024-03-113,2963,3153,2643,310260,7003,310
2024-03-083,2243,3093,2243,299281,9003,299
2024-03-073,3003,3093,2613,294163,3003,294
2024-03-063,2913,3333,2773,283294,3003,283
2024-03-053,3553,3593,2963,317299,8003,317
2024-03-043,4153,4233,3473,389361,1003,389
2024-03-013,4673,4883,4443,455157,2003,455
2024-02-293,5003,5273,4763,506306,0003,506
2024-02-283,3993,5033,3993,479285,2003,479
2024-02-273,4363,4453,4043,423146,1003,423
2024-02-263,4653,4653,4103,410130,6003,410
2024-02-223,4273,4653,4213,447163,9003,447
2024-02-213,4453,4453,4023,427121,6003,427
2024-02-203,4293,4543,4153,443146,7003,443
2024-02-193,3933,4473,3933,444134,1003,444
2024-02-163,3563,4353,3423,404165,4003,404
2024-02-153,3593,3633,3293,349145,3003,349
2024-02-143,4063,4143,3223,341193,7003,341
2024-02-133,3553,4003,3143,386318,8003,386
2024-02-093,3403,3553,3113,339183,7003,339
2024-02-083,3833,3923,3163,360239,6003,360
2024-02-073,4193,4383,3863,392164,5003,392
2024-02-063,4453,4793,4203,435167,4003,435
2024-02-053,4703,4733,4373,437137,8003,437
2024-02-023,4253,4653,4253,452135,8003,452
2024-02-013,4433,4603,4073,431143,5003,431
2024-01-313,3673,4053,3593,405133,4003,405
2024-01-303,4133,4133,3803,383120,7003,383
2024-01-293,3983,4213,3783,40379,7003,403
2024-01-263,4053,4163,3713,389133,6003,389
2024-01-253,4063,4433,4063,42797,9003,427
2024-01-243,4193,4363,3983,411141,1003,411
2024-01-233,4553,4823,4433,46096,3003,460
2024-01-223,4163,4553,4163,45599,5003,455
2024-01-193,4223,4513,4073,425228,8003,425
2024-01-183,4453,4633,4163,421153,5003,421
2024-01-173,4343,4523,4063,413261,9003,413
2024-01-163,5073,5183,4163,431168,6003,431
2024-01-153,4683,5183,4683,507124,5003,507
2024-01-123,4743,4843,4363,460189,3003,460
2024-01-113,4833,4953,4533,474179,4003,474
2024-01-103,4373,4793,4343,466178,8003,466
2024-01-093,4823,5213,4353,452229,3003,452
2024-01-053,4753,4983,4613,474225,6003,474
2024-01-043,3703,4503,3333,437183,8003,437

分割・併合履歴 : [2017-09-27]1株→0.5株