1. HOME >
  2. 株価時系列 >
  3. 9778 >
  4. 2020年

9778 (株)昴 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4854,5004,4854,5004004,500
2020-12-294,4504,4504,4504,4502004,450
2020-12-284,4504,4504,4304,4503004,450
2020-12-25---4,420-4,420
2020-12-244,4204,4204,4204,4201004,420
2020-12-234,4404,4404,4404,4402004,440
2020-12-224,4154,4154,4104,4104004,410
2020-12-214,4154,4154,4154,4152004,415
2020-12-184,4104,4104,4104,4101004,410
2020-12-174,4404,4404,4004,4054004,405
2020-12-16---4,440-4,440
2020-12-154,4404,4404,4404,4402004,440
2020-12-14---4,440-4,440
2020-12-114,4004,4404,4004,4404004,440
2020-12-10---4,360-4,360
2020-12-094,4004,4504,3604,3607004,360
2020-12-084,3804,3854,3804,3852004,385
2020-12-074,3854,3854,3804,3804004,380
2020-12-044,3904,3904,3854,3852004,385
2020-12-034,3454,3454,3454,3451004,345
2020-12-024,3904,3904,3704,3703004,370
2020-12-014,3904,3904,3704,3703004,370
2020-11-304,3904,3904,3904,3902004,390
2020-11-274,3954,3954,3604,3604004,360
2020-11-264,3854,3854,3504,3506004,350
2020-11-25---4,320-4,320
2020-11-24---4,320-4,320
2020-11-204,3704,3704,3204,3203004,320
2020-11-194,3104,3204,3104,3202004,320
2020-11-18---4,320-4,320
2020-11-174,3104,3504,3104,3204004,320
2020-11-16---4,310-4,310
2020-11-134,3104,3104,3104,3102004,310
2020-11-124,3304,3304,3104,3108004,310
2020-11-11---4,350-4,350
2020-11-104,3204,3504,3204,3504004,350
2020-11-09---4,320-4,320
2020-11-064,3204,3204,3204,3201004,320
2020-11-054,3304,3304,3304,3301004,330
2020-11-044,3504,3504,3354,3356004,335
2020-11-024,3404,3404,3204,3203004,320
2020-10-30---4,340-4,340
2020-10-294,3304,3404,3304,3402004,340
2020-10-284,3204,3204,3204,3201004,320
2020-10-27---4,335-4,335
2020-10-264,3354,3354,3354,3351004,335
2020-10-23---4,305-4,305
2020-10-224,3154,3154,3054,3055004,305
2020-10-21---4,300-4,300
2020-10-204,3004,3004,3004,3001004,300
2020-10-194,3004,3004,3004,3002004,300
2020-10-16---4,305-4,305
2020-10-154,3054,3054,3054,3051004,305
2020-10-144,3054,3054,3054,3051004,305
2020-10-134,3054,3054,3054,3051004,305
2020-10-124,3354,3354,3054,3053004,305
2020-10-094,3354,3354,3354,3352004,335
2020-10-08---4,335-4,335
2020-10-074,3354,3354,3354,3351004,335
2020-10-06---4,325-4,325
2020-10-054,2654,3254,2654,3253004,325
2020-10-024,3454,3454,2754,2752004,275
2020-09-30---4,265-4,265
2020-09-294,3154,3154,2654,2653004,265
2020-09-284,3154,3504,2454,3158004,315
2020-09-254,2904,3154,2904,3153004,315
2020-09-244,3204,3304,2904,2905004,290
2020-09-234,3204,3204,3204,3204004,320
2020-09-184,3604,3604,3204,3205004,320
2020-09-174,3504,3504,3504,3501004,350
2020-09-164,3504,3504,3504,3501004,350
2020-09-154,3304,3404,3304,3402004,340
2020-09-144,3404,3404,3304,3303004,330
2020-09-11---4,340-4,340
2020-09-104,3404,3404,3404,3401004,340
2020-09-094,3404,3404,3404,3401004,340
2020-09-084,3404,3404,3404,3401004,340
2020-09-074,3304,3304,3204,3202004,320
2020-09-04---4,350-4,350
2020-09-034,3204,3804,3204,3506004,350
2020-09-024,3804,3804,3804,3803004,380
2020-09-014,4004,4004,3254,3708004,370
2020-08-314,3804,4004,3704,3707004,370
2020-08-284,4304,4354,3504,3702,8004,370
2020-08-274,5004,5154,4904,5153,3004,515
2020-08-264,5004,5004,4804,4901,7004,490
2020-08-254,4904,5054,4904,4902,8004,490
2020-08-244,4954,5204,4804,4908,8004,490
2020-08-214,5854,6404,5854,6203,1004,620
2020-08-204,7554,7554,7054,7505004,750
2020-08-194,7554,7554,7554,7551004,755
2020-08-184,7404,7554,6804,7556004,755
2020-08-174,6854,7404,6204,6601,2004,660
2020-08-144,6604,6854,6604,6853004,685
2020-08-13---4,660-4,660
2020-08-124,6754,6854,6604,6604004,660
2020-08-114,6604,6604,6604,6601004,660
2020-08-074,6504,6504,6504,6503004,650
2020-08-06---4,650-4,650
2020-08-054,6304,6504,6304,6502004,650
2020-08-044,6354,6404,6304,6304004,630
2020-08-034,5604,5604,5204,5202004,520
2020-07-314,5604,6004,5554,5905004,590
2020-07-304,6004,6004,6004,6003004,600
2020-07-294,6754,6754,6004,6003004,600
2020-07-284,6754,6754,6754,6751004,675
2020-07-274,5354,6754,5354,6758004,675
2020-07-224,5854,6004,5354,5355004,535
2020-07-214,6004,6004,5504,5903004,590
2020-07-204,5654,5654,5504,5505004,550
2020-07-174,5504,5504,5504,5502004,550
2020-07-16---4,620-4,620
2020-07-154,6204,6204,6204,6201004,620
2020-07-144,6004,6004,6004,6001004,600
2020-07-13---4,600-4,600
2020-07-104,6004,6004,6004,6001004,600
2020-07-09---4,540-4,540
2020-07-084,5404,5404,5404,5402004,540
2020-07-074,5554,5954,5404,5403004,540
2020-07-06---4,500-4,500
2020-07-034,5604,5604,5004,5007004,500
2020-07-024,7404,7404,6004,6002004,600
2020-07-014,7004,7004,7004,7001004,700
2020-06-304,6804,7504,6804,7005004,700
2020-06-294,6104,6804,6104,6802004,680
2020-06-264,6804,6804,6754,6754004,675
2020-06-254,6004,6504,6004,6502004,650
2020-06-244,5604,6804,5554,6806004,680
2020-06-23---4,505-4,505
2020-06-224,5104,5104,5054,5058004,505
2020-06-194,5004,5054,5004,5052004,505
2020-06-184,6204,6204,6204,6201004,620
2020-06-17---4,550-4,550
2020-06-164,5504,5504,5504,5501004,550
2020-06-154,5304,5454,5304,5452004,545
2020-06-124,5804,5804,5104,5306004,530
2020-06-11---4,580-4,580
2020-06-104,6504,6504,5804,5805004,580
2020-06-094,6004,6504,6004,6507004,650
2020-06-084,6004,6004,5804,5951,3004,595
2020-06-054,5454,5954,5454,5952004,595
2020-06-044,5304,6004,5304,6003004,600
2020-06-034,5304,5304,5304,5301004,530
2020-06-024,5954,5954,5954,5952004,595
2020-06-014,5004,5154,5004,5153004,515
2020-05-294,5054,5204,5004,5005004,500
2020-05-284,5054,5054,5054,5052004,505
2020-05-274,4804,6004,4804,5059004,505
2020-05-264,3404,3404,3404,3402004,340
2020-05-254,1104,3304,1104,3308004,330
2020-05-224,1104,1104,1104,1101004,110
2020-05-21---4,100-4,100
2020-05-204,1404,1404,1004,1005004,100
2020-05-194,0704,1404,0704,1402004,140
2020-05-18---4,070-4,070
2020-05-154,1054,1504,0704,0701,0004,070
2020-05-144,1554,1554,1554,1552004,155
2020-05-134,1704,1904,1704,1902004,190
2020-05-124,1704,1704,1704,1701004,170
2020-05-114,3104,3104,3104,3101004,310
2020-05-084,1004,1704,1004,1703004,170
2020-05-074,3054,3054,1004,1005004,100
2020-05-014,3854,3854,1654,1658004,165
2020-04-304,0504,1204,0504,1207004,120
2020-04-284,0554,0554,0554,0551004,055
2020-04-274,0504,0504,0504,0502004,050
2020-04-24---4,000-4,000
2020-04-234,0004,0004,0004,0001004,000
2020-04-224,0504,0504,0504,0501004,050
2020-04-214,0504,0504,0504,0503004,050
2020-04-204,0504,0504,0504,0501004,050
2020-04-174,0554,0554,0504,0508004,050
2020-04-16---4,100-4,100
2020-04-154,1004,1004,1004,1009004,100
2020-04-144,0954,0954,0954,0951004,095
2020-04-134,1004,1004,1004,1001004,100
2020-04-10---4,090-4,090
2020-04-094,0854,0904,0854,0902004,090
2020-04-084,0954,0953,9153,9152003,915
2020-04-07---4,095-4,095
2020-04-063,8554,0953,8554,0952004,095
2020-04-033,8553,8553,8553,8551003,855
2020-04-024,1354,1354,1354,1351004,135
2020-04-01---3,850-3,850
2020-03-31---3,850-3,850
2020-03-30---3,850-3,850
2020-03-273,7703,8503,7703,7804003,780
2020-03-264,0354,0354,0354,0354004,035
2020-03-254,0204,0354,0204,0353004,035
2020-03-24---3,515-3,515
2020-03-233,5103,6503,5103,5158003,515
2020-03-193,5103,5103,5103,5102003,510
2020-03-183,4803,4803,4803,4804003,480
2020-03-173,5003,5003,4303,4805003,480
2020-03-163,5103,5103,5103,5101003,510
2020-03-133,5053,5053,5003,5053003,505
2020-03-12---3,820-3,820
2020-03-113,8103,8203,8103,8202003,820
2020-03-103,8003,8703,7403,8701,2003,870
2020-03-094,0004,0303,9303,9358003,935
2020-03-064,0654,0653,9904,0009004,000
2020-03-054,0054,0053,9854,0001,0004,000
2020-03-044,3804,3803,9654,0301,3004,030
2020-03-034,2404,4504,2404,3951,2004,395
2020-03-023,8103,9953,8103,8901,5003,890
2020-02-284,1204,1903,8103,8105,2003,810
2020-02-274,5304,6704,4054,4702,4004,470
2020-02-264,8805,0004,8655,0002,4005,000
2020-02-254,8904,9004,8654,8851,2004,885
2020-02-214,8954,9004,8554,8951,2004,895
2020-02-204,8654,8954,8654,8954004,895
2020-02-194,8604,8604,8604,8603004,860
2020-02-184,8404,8654,8354,8353004,835
2020-02-174,9054,9054,8354,8355004,835
2020-02-144,8504,9304,8504,9305004,930
2020-02-134,8404,8404,8404,8402004,840
2020-02-124,8504,8504,8304,8508004,850
2020-02-104,8504,8504,8454,8501,8004,850
2020-02-074,8404,8454,8404,8452004,845
2020-02-064,8204,8204,8104,8102004,810
2020-02-054,8104,8404,8104,8402004,840
2020-02-04---4,880-4,880
2020-02-034,8804,8804,8804,8802004,880
2020-01-314,7704,8804,7704,8803004,880
2020-01-304,8104,8104,8104,8101004,810
2020-01-294,8954,8954,8104,8101,0004,810
2020-01-284,9004,9004,8954,8952004,895
2020-01-274,8504,8504,7704,8404004,840
2020-01-24---4,900-4,900
2020-01-234,9055,0004,9004,9002,1004,900
2020-01-224,8854,8904,8854,8902004,890
2020-01-214,8504,8504,8304,8302004,830
2020-01-204,8504,8504,8304,8504004,850
2020-01-174,8204,8804,8104,8301,3004,830
2020-01-164,8904,9004,8904,8903004,890
2020-01-154,9004,9004,8354,8358004,835
2020-01-144,8304,8954,7604,8256004,825
2020-01-104,8904,9004,8904,9005004,900
2020-01-094,7204,7504,7204,7502004,750
2020-01-084,7404,7854,7154,7151,0004,715
2020-01-074,8004,8004,7354,7358004,735
2020-01-064,7954,7954,7704,7804004,780

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