1. HOME >
  2. 株価時系列 >
  3. 9778 >
  4. 2019年

9778 (株)昴 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,6804,7904,6804,6805004,680
2019-12-274,5504,5804,5504,5802004,580
2019-12-264,6204,6204,5504,5502004,550
2019-12-25---4,550-4,550
2019-12-24---4,550-4,550
2019-12-234,5504,5504,5504,5501004,550
2019-12-204,4804,4804,4804,4802004,480
2019-12-19---4,480-4,480
2019-12-184,4204,4804,4204,4803004,480
2019-12-17---4,420-4,420
2019-12-164,4904,4904,4204,4203004,420
2019-12-134,4554,4854,4554,4852004,485
2019-12-124,4204,4204,4204,4201004,420
2019-12-114,4104,4104,4104,4101004,410
2019-12-10---4,380-4,380
2019-12-094,3854,3854,3804,3805004,380
2019-12-064,4954,4954,4504,4505004,450
2019-12-054,4954,4954,4954,4951004,495
2019-12-044,4604,4604,4604,4601004,460
2019-12-034,4654,4654,4504,4502004,450
2019-12-024,4654,4654,4654,4651004,465
2019-11-29---4,460-4,460
2019-11-284,4004,4604,4004,4601,0004,460
2019-11-274,3954,4004,3954,3956004,395
2019-11-264,4654,4654,3404,3958004,395
2019-11-254,3204,4654,3204,4658004,465
2019-11-224,2804,3154,2804,3155004,315
2019-11-214,2204,3204,2204,2953,3004,295
2019-11-20---4,020-4,020
2019-11-19---4,020-4,020
2019-11-18---4,020-4,020
2019-11-154,0204,0204,0204,0201004,020
2019-11-144,0204,0204,0204,0202004,020
2019-11-134,0254,0904,0254,0902004,090
2019-11-12---4,030-4,030
2019-11-11---4,030-4,030
2019-11-084,0304,0304,0304,0301004,030
2019-11-07---4,030-4,030
2019-11-064,0304,0304,0304,0301004,030
2019-11-054,1004,1004,1004,1001004,100
2019-11-013,9653,9653,9653,9651003,965
2019-10-314,1054,1054,1054,1051004,105
2019-10-304,0054,0053,9953,9953003,995
2019-10-29---4,045-4,045
2019-10-284,1154,1154,0454,0454004,045
2019-10-254,1154,1154,1154,1152004,115
2019-10-24---3,925-3,925
2019-10-23---3,925-3,925
2019-10-21---3,925-3,925
2019-10-18---3,925-3,925
2019-10-173,9153,9153,9153,9151003,915
2019-10-163,9053,9053,9053,9051003,905
2019-10-15---3,900-3,900
2019-10-113,9003,9003,9003,9004003,900
2019-10-103,9703,9703,9703,9701003,970
2019-10-09---3,975-3,975
2019-10-08---3,975-3,975
2019-10-07---3,975-3,975
2019-10-04---3,975-3,975
2019-10-033,9753,9753,9753,9751003,975
2019-10-024,0454,0454,0454,0451004,045
2019-10-014,0504,1154,0454,0453004,045
2019-09-304,0504,0503,9803,9804003,980
2019-09-274,1204,1204,1204,1201004,120
2019-09-264,0304,0303,9053,9053003,905
2019-09-253,9053,9053,9053,9051003,905
2019-09-243,9503,9503,9053,9052003,905
2019-09-203,9553,9553,9503,9502003,950
2019-09-193,9453,9503,9453,9503003,950
2019-09-183,9453,9453,9453,9451003,945
2019-09-17---3,910-3,910
2019-09-13---3,910-3,910
2019-09-123,9103,9103,9103,9102003,910
2019-09-11---3,840-3,840
2019-09-10---3,840-3,840
2019-09-09---3,840-3,840
2019-09-063,8403,8403,8403,8403003,840
2019-09-053,8203,8203,8203,8202003,820
2019-09-043,8353,8553,8353,8504003,850
2019-09-033,9103,9103,8553,8553003,855
2019-09-023,8103,8803,8103,8254003,825
2019-08-303,8153,8703,8153,8703003,870
2019-08-293,9603,9603,8703,8701,3003,870
2019-08-284,2004,2104,1704,1709004,170
2019-08-274,1304,2004,1304,2004004,200
2019-08-264,2004,2004,2004,2003004,200
2019-08-234,1704,2004,1304,2008004,200
2019-08-224,1704,1704,1704,1702004,170
2019-08-214,1204,1204,1204,1203004,120
2019-08-204,1204,1504,1204,1205004,120
2019-08-194,1204,1204,1204,1201004,120
2019-08-164,1004,1004,1004,1001004,100
2019-08-154,0704,0904,0704,0903004,090
2019-08-14---4,200-4,200
2019-08-13---4,200-4,200
2019-08-09---4,200-4,200
2019-08-08---4,200-4,200
2019-08-074,2004,2004,2004,2001004,200
2019-08-064,1504,1954,1504,1953004,195
2019-08-054,1454,1454,1454,1451004,145
2019-08-024,1454,1454,1454,1452004,145
2019-08-014,1454,1454,0954,0952004,095
2019-07-314,0654,1504,0654,1507004,150
2019-07-304,2554,2554,2554,2551004,255
2019-07-294,2654,2654,1954,1952004,195
2019-07-264,2654,2654,2054,2055004,205
2019-07-25---4,205-4,205
2019-07-24---4,205-4,205
2019-07-234,2054,2054,2054,2051004,205
2019-07-22---4,190-4,190
2019-07-194,1904,1904,1904,1902004,190
2019-07-18---4,260-4,260
2019-07-17---4,260-4,260
2019-07-16---4,260-4,260
2019-07-12---4,260-4,260
2019-07-114,2904,2904,2604,2603004,260
2019-07-104,2904,2904,2904,2902004,290
2019-07-094,2804,2804,2304,2302004,230
2019-07-08---4,255-4,255
2019-07-05---4,255-4,255
2019-07-04---4,255-4,255
2019-07-034,2554,2554,2554,2551004,255
2019-07-024,2804,2804,2804,2801004,280
2019-07-014,2604,2604,2604,2601004,260
2019-06-284,2004,2004,2004,2001004,200
2019-06-274,2454,2454,2004,2002004,200
2019-06-264,2004,2454,2004,2457004,245
2019-06-254,2004,2004,2004,2001004,200
2019-06-24---4,150-4,150
2019-06-21---4,150-4,150
2019-06-20---4,150-4,150
2019-06-194,1504,1504,1504,1501004,150
2019-06-184,1704,1704,1704,1701004,170
2019-06-174,2004,2004,1804,1802004,180
2019-06-14---4,245-4,245
2019-06-13---4,245-4,245
2019-06-12---4,245-4,245
2019-06-114,2454,2454,2454,2451004,245
2019-06-10---4,230-4,230
2019-06-074,2304,2304,2304,2301004,230
2019-06-06---4,160-4,160
2019-06-054,1604,1604,1604,1601004,160
2019-06-044,2204,2204,1654,1652004,165
2019-06-03---4,150-4,150
2019-05-31---4,150-4,150
2019-05-30---4,150-4,150
2019-05-294,1504,1504,1504,1501004,150
2019-05-284,2104,2204,1504,1503004,150
2019-05-27---4,280-4,280
2019-05-24---4,280-4,280
2019-05-23---4,280-4,280
2019-05-22---4,280-4,280
2019-05-21---4,280-4,280
2019-05-204,2804,2804,2804,2802004,280
2019-05-17---4,280-4,280
2019-05-16---4,280-4,280
2019-05-15---4,280-4,280
2019-05-14---4,280-4,280
2019-05-13---4,280-4,280
2019-05-104,2804,2804,2804,2801004,280
2019-05-094,2054,2054,2054,2051004,205
2019-05-084,2854,2854,2854,2851004,285
2019-05-074,2854,2854,2854,2851004,285
2019-04-264,2904,2904,2904,2901004,290
2019-04-254,1454,2654,1454,1507004,150
2019-04-244,0754,1454,0754,1452004,145
2019-04-23---4,015-4,015
2019-04-224,0154,0154,0154,0153004,015
2019-04-19---3,930-3,930
2019-04-18---3,930-3,930
2019-04-174,0004,0003,9303,9303003,930
2019-04-164,0004,0704,0004,0703004,070
2019-04-153,9303,9753,9303,9306003,930
2019-04-12---3,890-3,890
2019-04-11---3,890-3,890
2019-04-10---3,890-3,890
2019-04-09---3,890-3,890
2019-04-083,8703,8903,8703,8903003,890
2019-04-053,7903,7903,7903,7908003,790
2019-04-04---3,860-3,860
2019-04-033,8703,8703,8603,8602003,860
2019-04-023,9103,9103,9103,9101003,910
2019-04-013,9053,9103,9053,9104003,910
2019-03-29---3,900-3,900
2019-03-28---3,900-3,900
2019-03-27---3,900-3,900
2019-03-263,8703,9003,8703,9004003,900
2019-03-253,8103,8103,8103,8101003,810
2019-03-223,8803,8803,8803,8802003,880
2019-03-203,8003,8853,8003,8805003,880
2019-03-193,8003,8003,8003,8001003,800
2019-03-183,8203,8203,8203,8202003,820
2019-03-15---3,890-3,890
2019-03-14---3,890-3,890
2019-03-133,8903,8903,8903,8901003,890
2019-03-12---3,890-3,890
2019-03-11---3,890-3,890
2019-03-083,8203,8953,8003,8901,5003,890
2019-03-07---3,840-3,840
2019-03-063,8303,8403,8303,8403003,840
2019-03-053,8203,8903,8153,8401,0003,840
2019-03-043,9103,9103,8403,8402003,840
2019-03-013,9103,9103,9103,9101003,910
2019-02-28---3,895-3,895
2019-02-273,8303,8953,8303,8952003,895
2019-02-263,8003,8903,7553,8908003,890
2019-02-253,8804,0103,8804,0107004,010
2019-02-223,8803,8953,8403,8958003,895
2019-02-213,8853,8853,8853,8851003,885
2019-02-203,8753,8853,8753,8855003,885
2019-02-193,8253,8953,8253,8756003,875
2019-02-183,9103,9653,8203,8201,1003,820
2019-02-15---3,920-3,920
2019-02-143,9203,9503,9203,9205003,920
2019-02-133,9503,9503,9503,9501003,950
2019-02-123,9953,9953,9953,9951003,995
2019-02-08---4,000-4,000
2019-02-073,9204,0003,9204,0005004,000
2019-02-06---3,920-3,920
2019-02-053,9203,9203,9203,9201003,920
2019-02-043,9603,9803,9153,9654003,965
2019-02-013,8903,8903,8903,8901003,890
2019-01-313,8903,8903,8303,8302003,830
2019-01-303,9203,9203,9203,9201003,920
2019-01-293,9003,9253,9003,9252003,925
2019-01-284,0104,0104,0104,0101004,010
2019-01-253,9403,9403,9403,9401003,940
2019-01-243,9353,9353,9353,9351003,935
2019-01-23---3,920-3,920
2019-01-223,9203,9203,9203,9201003,920
2019-01-21---3,890-3,890
2019-01-183,8903,8903,8903,8901003,890
2019-01-173,9203,9203,9203,9201003,920
2019-01-163,9903,9903,9903,9902003,990
2019-01-153,9003,9003,8503,8502003,850
2019-01-11---3,920-3,920
2019-01-103,9203,9203,9203,9201003,920
2019-01-093,9203,9203,9203,9201003,920
2019-01-083,9203,9203,9203,9201003,920
2019-01-074,0604,0604,0604,0601004,060
2019-01-043,9203,9253,9203,9206003,920

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