9778 (株)昴 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7,420 | 7,430 | 7,400 | 7,400 | 400 | 7,400 |
| 2025-05-12 | - | - | - | 7,390 | - | 7,390 |
| 2025-05-09 | 7,420 | 7,420 | 7,390 | 7,390 | 300 | 7,390 |
| 2025-05-08 | 7,420 | 7,450 | 7,410 | 7,410 | 600 | 7,410 |
| 2025-05-07 | 7,480 | 7,550 | 7,420 | 7,420 | 600 | 7,420 |
| 2025-05-02 | 7,410 | 7,490 | 7,410 | 7,490 | 300 | 7,490 |
| 2025-05-01 | 7,540 | 7,600 | 7,360 | 7,410 | 1,900 | 7,410 |
| 2025-04-30 | 7,400 | 7,400 | 7,360 | 7,390 | 300 | 7,390 |
| 2025-04-28 | 7,400 | 7,400 | 7,350 | 7,350 | 400 | 7,350 |
| 2025-04-25 | 7,310 | 7,410 | 7,300 | 7,400 | 1,600 | 7,400 |
| 2025-04-24 | 7,330 | 8,120 | 7,310 | 7,310 | 5,300 | 7,310 |
| 2025-04-23 | - | - | - | 7,320 | - | 7,320 |
| 2025-04-22 | 7,360 | 7,360 | 7,320 | 7,320 | 200 | 7,320 |
| 2025-04-21 | 7,350 | 7,350 | 7,330 | 7,330 | 200 | 7,330 |
| 2025-04-18 | 7,330 | 7,330 | 7,330 | 7,330 | 200 | 7,330 |
| 2025-04-17 | 7,400 | 7,400 | 7,340 | 7,360 | 400 | 7,360 |
| 2025-04-16 | 7,420 | 7,420 | 7,400 | 7,400 | 300 | 7,400 |
| 2025-04-15 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 7,270 |
| 2025-04-14 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2025-04-11 | - | - | - | 7,300 | - | 7,300 |
| 2025-04-10 | 7,260 | 7,300 | 7,260 | 7,300 | 500 | 7,300 |
| 2025-04-09 | 7,130 | 7,130 | 7,080 | 7,080 | 200 | 7,080 |
| 2025-04-08 | 7,110 | 7,170 | 7,080 | 7,080 | 1,400 | 7,080 |
| 2025-04-07 | 7,210 | 7,210 | 7,000 | 7,000 | 1,100 | 7,000 |
| 2025-04-04 | 7,400 | 7,460 | 7,300 | 7,460 | 900 | 7,460 |
| 2025-04-03 | 7,530 | 7,530 | 7,490 | 7,490 | 800 | 7,490 |
| 2025-04-02 | 7,550 | 7,600 | 7,540 | 7,600 | 300 | 7,600 |
| 2025-04-01 | 7,610 | 7,610 | 7,550 | 7,550 | 600 | 7,550 |
| 2025-03-31 | 7,540 | 7,540 | 7,500 | 7,500 | 400 | 7,500 |
| 2025-03-28 | 7,530 | 7,540 | 7,520 | 7,520 | 500 | 7,520 |
| 2025-03-27 | 7,580 | 7,580 | 7,530 | 7,530 | 300 | 7,530 |
| 2025-03-26 | 7,570 | 7,580 | 7,530 | 7,580 | 1,500 | 7,580 |
| 2025-03-25 | 7,560 | 7,620 | 7,540 | 7,570 | 500 | 7,570 |
| 2025-03-24 | 7,470 | 7,500 | 7,470 | 7,500 | 500 | 7,500 |
| 2025-03-21 | 7,450 | 7,490 | 7,450 | 7,460 | 500 | 7,460 |
| 2025-03-19 | - | - | - | 7,420 | - | 7,420 |
| 2025-03-18 | 7,410 | 7,420 | 7,380 | 7,420 | 1,000 | 7,420 |
| 2025-03-17 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 7,410 |
| 2025-03-14 | 7,420 | 7,430 | 7,310 | 7,310 | 800 | 7,310 |
| 2025-03-13 | 7,390 | 7,400 | 7,390 | 7,400 | 200 | 7,400 |
| 2025-03-12 | 7,310 | 7,430 | 7,310 | 7,340 | 300 | 7,340 |
| 2025-03-11 | 7,340 | 7,340 | 7,300 | 7,300 | 300 | 7,300 |
| 2025-03-10 | - | - | - | 7,490 | - | 7,490 |
| 2025-03-07 | 7,460 | 7,490 | 7,460 | 7,490 | 400 | 7,490 |
| 2025-03-06 | 7,410 | 7,580 | 7,410 | 7,460 | 900 | 7,460 |
| 2025-03-05 | 7,390 | 7,400 | 7,390 | 7,400 | 500 | 7,400 |
| 2025-03-04 | 7,310 | 7,310 | 7,310 | 7,310 | 500 | 7,310 |
| 2025-03-03 | 7,180 | 7,230 | 7,110 | 7,230 | 600 | 7,230 |
| 2025-02-28 | 7,020 | 7,150 | 7,010 | 7,130 | 1,900 | 7,130 |
| 2025-02-27 | 7,780 | 7,790 | 7,210 | 7,280 | 3,200 | 7,280 |
| 2025-02-26 | 7,960 | 8,060 | 7,900 | 7,900 | 1,500 | 7,900 |
| 2025-02-25 | 8,020 | 8,200 | 7,980 | 8,000 | 1,900 | 8,000 |
| 2025-02-21 | 8,020 | 8,020 | 8,010 | 8,010 | 500 | 8,010 |
| 2025-02-20 | 8,280 | 8,280 | 8,090 | 8,090 | 500 | 8,090 |
| 2025-02-19 | 8,240 | 8,290 | 8,220 | 8,290 | 600 | 8,290 |
| 2025-02-18 | 8,370 | 8,370 | 8,240 | 8,240 | 700 | 8,240 |
| 2025-02-17 | 8,420 | 8,420 | 8,220 | 8,220 | 400 | 8,220 |
| 2025-02-14 | 8,330 | 8,330 | 8,270 | 8,270 | 400 | 8,270 |
| 2025-02-13 | 8,290 | 8,300 | 8,210 | 8,290 | 400 | 8,290 |
| 2025-02-12 | 8,280 | 8,290 | 8,280 | 8,290 | 800 | 8,290 |
| 2025-02-10 | 8,210 | 8,310 | 8,210 | 8,310 | 900 | 8,310 |
| 2025-02-07 | 8,200 | 8,220 | 8,190 | 8,210 | 1,100 | 8,210 |
| 2025-02-06 | 8,220 | 8,220 | 8,220 | 8,220 | 400 | 8,220 |
| 2025-02-05 | 8,210 | 8,230 | 8,210 | 8,220 | 600 | 8,220 |
| 2025-02-04 | 8,140 | 8,290 | 8,140 | 8,160 | 400 | 8,160 |
| 2025-02-03 | 7,930 | 8,130 | 7,930 | 8,120 | 1,900 | 8,120 |
| 2025-01-31 | 8,200 | 8,210 | 7,910 | 7,910 | 800 | 7,910 |
| 2025-01-30 | 7,690 | 8,560 | 7,690 | 8,330 | 4,400 | 8,330 |
| 2025-01-29 | 7,730 | 7,730 | 7,680 | 7,690 | 500 | 7,690 |
| 2025-01-28 | 7,690 | 7,700 | 7,690 | 7,700 | 1,100 | 7,700 |
| 2025-01-27 | 7,790 | 7,790 | 7,690 | 7,690 | 700 | 7,690 |
| 2025-01-24 | 7,670 | 7,840 | 7,670 | 7,720 | 2,600 | 7,720 |
| 2025-01-23 | 7,520 | 7,670 | 7,520 | 7,670 | 900 | 7,670 |
| 2025-01-22 | 7,430 | 7,570 | 7,430 | 7,570 | 1,800 | 7,570 |
| 2025-01-21 | 7,410 | 7,430 | 7,410 | 7,430 | 300 | 7,430 |
| 2025-01-20 | 7,340 | 7,390 | 7,330 | 7,330 | 800 | 7,330 |
| 2025-01-17 | 7,360 | 7,360 | 7,310 | 7,310 | 700 | 7,310 |
| 2025-01-16 | 7,250 | 7,320 | 7,250 | 7,320 | 800 | 7,320 |
| 2025-01-15 | 7,250 | 7,250 | 7,250 | 7,250 | 100 | 7,250 |
| 2025-01-14 | 7,250 | 7,250 | 7,240 | 7,240 | 200 | 7,240 |
| 2025-01-10 | - | - | - | 7,280 | - | 7,280 |
| 2025-01-09 | 7,300 | 7,330 | 7,280 | 7,280 | 300 | 7,280 |
| 2025-01-08 | 7,330 | 7,330 | 7,300 | 7,300 | 200 | 7,300 |
| 2025-01-07 | 7,330 | 7,350 | 7,330 | 7,350 | 400 | 7,350 |
| 2025-01-06 | 7,280 | 7,290 | 7,250 | 7,250 | 600 | 7,250 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [2000-02-24]1株→1.05株 [1999-02-23]1株→1.05株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.25株