9778 (株)昴 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,940 | 6,960 | 6,930 | 6,940 | 500 | 6,940 |
| 2024-05-01 | 6,950 | 6,950 | 6,920 | 6,920 | 500 | 6,920 |
| 2024-04-30 | 6,910 | 6,950 | 6,910 | 6,910 | 400 | 6,910 |
| 2024-04-26 | 6,930 | 6,950 | 6,930 | 6,930 | 400 | 6,930 |
| 2024-04-25 | 6,930 | 6,930 | 6,920 | 6,920 | 200 | 6,920 |
| 2024-04-24 | 6,940 | 6,940 | 6,940 | 6,940 | 100 | 6,940 |
| 2024-04-23 | 6,910 | 6,950 | 6,910 | 6,940 | 300 | 6,940 |
| 2024-04-22 | 6,800 | 6,900 | 6,800 | 6,900 | 400 | 6,900 |
| 2024-04-19 | - | - | - | 6,790 | - | 6,790 |
| 2024-04-18 | 6,720 | 6,790 | 6,700 | 6,790 | 900 | 6,790 |
| 2024-04-17 | 6,850 | 6,850 | 6,660 | 6,750 | 1,200 | 6,750 |
| 2024-04-16 | 6,840 | 6,840 | 6,840 | 6,840 | 100 | 6,840 |
| 2024-04-15 | 6,870 | 6,990 | 6,850 | 6,880 | 2,500 | 6,880 |
| 2024-04-12 | 6,900 | 7,090 | 6,900 | 7,090 | 1,100 | 7,090 |
| 2024-04-11 | 6,890 | 6,890 | 6,890 | 6,890 | 100 | 6,890 |
| 2024-04-10 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 6,880 |
| 2024-04-09 | 6,870 | 6,880 | 6,870 | 6,880 | 200 | 6,880 |
| 2024-04-08 | 6,820 | 6,820 | 6,820 | 6,820 | 100 | 6,820 |
| 2024-04-05 | 6,830 | 6,830 | 6,830 | 6,830 | 300 | 6,830 |
| 2024-04-04 | 6,830 | 6,870 | 6,830 | 6,870 | 200 | 6,870 |
| 2024-04-03 | 6,860 | 6,860 | 6,860 | 6,860 | 100 | 6,860 |
| 2024-04-02 | 6,890 | 6,890 | 6,860 | 6,860 | 200 | 6,860 |
| 2024-04-01 | 6,930 | 6,930 | 6,930 | 6,930 | 300 | 6,930 |
| 2024-03-29 | 6,910 | 6,920 | 6,820 | 6,860 | 1,300 | 6,860 |
| 2024-03-28 | 6,840 | 6,840 | 6,740 | 6,810 | 600 | 6,810 |
| 2024-03-27 | 6,720 | 6,840 | 6,720 | 6,840 | 600 | 6,840 |
| 2024-03-26 | 6,670 | 6,770 | 6,670 | 6,690 | 600 | 6,690 |
| 2024-03-25 | 6,600 | 6,650 | 6,590 | 6,650 | 1,000 | 6,650 |
| 2024-03-22 | 6,500 | 6,540 | 6,500 | 6,540 | 200 | 6,540 |
| 2024-03-21 | 6,410 | 6,480 | 6,400 | 6,480 | 900 | 6,480 |
| 2024-03-19 | - | - | - | 6,320 | - | 6,320 |
| 2024-03-18 | 6,380 | 6,380 | 6,320 | 6,320 | 300 | 6,320 |
| 2024-03-15 | 6,340 | 6,340 | 6,300 | 6,300 | 200 | 6,300 |
| 2024-03-14 | 6,340 | 6,340 | 6,340 | 6,340 | 400 | 6,340 |
| 2024-03-13 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
| 2024-03-12 | 6,200 | 6,320 | 6,200 | 6,320 | 800 | 6,320 |
| 2024-03-11 | 6,320 | 6,320 | 6,210 | 6,210 | 4,400 | 6,210 |
| 2024-03-08 | 6,430 | 6,430 | 6,310 | 6,320 | 2,100 | 6,320 |
| 2024-03-07 | 6,530 | 6,530 | 6,500 | 6,500 | 4,300 | 6,500 |
| 2024-03-06 | 6,600 | 6,600 | 6,550 | 6,550 | 2,000 | 6,550 |
| 2024-03-05 | 6,610 | 6,610 | 6,610 | 6,610 | 300 | 6,610 |
| 2024-03-04 | 6,760 | 6,760 | 6,570 | 6,610 | 1,000 | 6,610 |
| 2024-03-01 | 6,610 | 6,690 | 6,610 | 6,690 | 1,600 | 6,690 |
| 2024-02-29 | 6,560 | 6,620 | 6,560 | 6,590 | 1,700 | 6,590 |
| 2024-02-28 | 6,550 | 6,600 | 6,470 | 6,560 | 5,200 | 6,560 |
| 2024-02-27 | 6,940 | 7,030 | 6,880 | 6,980 | 2,400 | 6,980 |
| 2024-02-26 | 6,940 | 7,000 | 6,890 | 6,990 | 2,000 | 6,990 |
| 2024-02-22 | 6,890 | 6,920 | 6,820 | 6,920 | 600 | 6,920 |
| 2024-02-21 | 6,850 | 6,980 | 6,750 | 6,980 | 700 | 6,980 |
| 2024-02-20 | 6,810 | 6,850 | 6,810 | 6,850 | 600 | 6,850 |
| 2024-02-19 | 6,750 | 6,810 | 6,750 | 6,810 | 600 | 6,810 |
| 2024-02-16 | 6,800 | 6,820 | 6,790 | 6,800 | 1,100 | 6,800 |
| 2024-02-15 | 6,860 | 6,860 | 6,800 | 6,810 | 800 | 6,810 |
| 2024-02-14 | 6,930 | 6,930 | 6,900 | 6,900 | 300 | 6,900 |
| 2024-02-13 | 6,960 | 7,000 | 6,930 | 6,930 | 600 | 6,930 |
| 2024-02-09 | 7,010 | 7,010 | 6,860 | 6,930 | 800 | 6,930 |
| 2024-02-08 | 6,910 | 7,020 | 6,910 | 7,020 | 700 | 7,020 |
| 2024-02-07 | 7,060 | 7,060 | 6,910 | 6,910 | 200 | 6,910 |
| 2024-02-06 | 7,090 | 7,090 | 6,850 | 6,990 | 700 | 6,990 |
| 2024-02-05 | 6,890 | 7,150 | 6,800 | 6,800 | 2,900 | 6,800 |
| 2024-02-02 | 6,930 | 6,980 | 6,710 | 6,880 | 2,700 | 6,880 |
| 2024-02-01 | 6,800 | 6,930 | 6,720 | 6,930 | 1,200 | 6,930 |
| 2024-01-31 | 6,700 | 6,890 | 6,700 | 6,890 | 1,300 | 6,890 |
| 2024-01-30 | 6,560 | 7,150 | 6,560 | 6,680 | 3,300 | 6,680 |
| 2024-01-29 | 6,600 | 6,600 | 6,550 | 6,560 | 500 | 6,560 |
| 2024-01-26 | 6,590 | 6,600 | 6,590 | 6,600 | 700 | 6,600 |
| 2024-01-25 | 6,580 | 6,600 | 6,580 | 6,600 | 300 | 6,600 |
| 2024-01-24 | 6,590 | 6,590 | 6,580 | 6,580 | 500 | 6,580 |
| 2024-01-23 | 6,610 | 6,610 | 6,560 | 6,600 | 600 | 6,600 |
| 2024-01-22 | 6,480 | 6,610 | 6,480 | 6,610 | 1,600 | 6,610 |
| 2024-01-19 | 6,450 | 6,480 | 6,420 | 6,480 | 600 | 6,480 |
| 2024-01-18 | 6,450 | 6,450 | 6,450 | 6,450 | 500 | 6,450 |
| 2024-01-17 | 6,440 | 6,450 | 6,430 | 6,450 | 800 | 6,450 |
| 2024-01-16 | 6,360 | 6,440 | 6,360 | 6,440 | 500 | 6,440 |
| 2024-01-15 | 6,310 | 6,360 | 6,300 | 6,360 | 1,100 | 6,360 |
| 2024-01-12 | 6,400 | 6,420 | 6,310 | 6,310 | 1,400 | 6,310 |
| 2024-01-11 | 6,400 | 6,400 | 6,390 | 6,390 | 300 | 6,390 |
| 2024-01-10 | 6,420 | 6,420 | 6,400 | 6,400 | 600 | 6,400 |
| 2024-01-09 | 6,450 | 6,450 | 6,430 | 6,430 | 800 | 6,430 |
| 2024-01-05 | 6,300 | 6,450 | 6,300 | 6,450 | 1,800 | 6,450 |
| 2024-01-04 | 6,250 | 6,300 | 6,250 | 6,300 | 800 | 6,300 |
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
