日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オーミケンシ(3111)の株価時系列情報

オーミケンシ(3111)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 44 44 43 44 55,000
2011/12/29 43 44 43 43 63,000
2011/12/28 43 43 43 43 9,000
2011/12/27 44 44 43 43 33,000
2011/12/26 45 45 43 43 182,000
2011/12/22 44 45 43 45 168,000
2011/12/21 44 45 44 44 70,000
2011/12/20 44 44 43 44 33,000
2011/12/19 44 45 44 44 39,000
2011/12/16 44 44 44 44 56,000
2011/12/15 46 46 44 44 232,000
2011/12/14 46 50 46 46 467,000
2011/12/13 47 47 46 46 98,000
2011/12/12 47 48 47 48 30,000
2011/12/09 47 47 47 47 39,000
2011/12/08 48 49 47 47 105,000
2011/12/07 47 49 47 49 136,000
2011/12/06 51 51 46 46 330,000
2011/12/05 47 53 47 51 1,154,000
2011/12/02 44 47 44 45 402,000
2011/12/01 43 46 42 44 422,000
2011/11/30 41 42 40 41 133,000
2011/11/29 41 42 41 42 32,000
2011/11/28 40 41 40 41 57,000
2011/11/25 40 41 40 41 38,000
2011/11/24 41 41 40 40 121,000
2011/11/22 41 42 40 42 53,000
2011/11/21 42 42 41 41 12,000
2011/11/18 41 42 41 41 54,000
2011/11/17 41 42 41 42 32,000
2011/11/16 41 43 41 41 73,000
2011/11/15 41 42 41 41 36,000
2011/11/14 42 42 41 41 16,000
2011/11/11 41 42 41 42 83,000
2011/11/10 41 42 40 41 149,000
2011/11/09 42 43 42 42 106,000
2011/11/08 44 44 43 43 107,000
2011/11/07 44 44 43 43 117,000
2011/11/04 44 45 44 44 26,000
2011/11/02 45 45 43 44 55,000
2011/11/01 44 45 44 45 22,000
2011/10/31 44 44 44 44 100,000
2011/10/28 44 45 44 44 37,000
2011/10/27 43 44 43 44 77,000
2011/10/26 41 43 41 43 138,000
2011/10/25 44 44 42 42 153,000
2011/10/24 43 44 43 44 47,000
2011/10/21 44 44 43 43 54,000
2011/10/20 43 45 43 43 237,000
2011/10/19 44 46 43 45 108,000
2011/10/18 43 44 43 43 56,000
2011/10/17 44 44 43 44 92,000
2011/10/14 44 45 44 44 63,000
2011/10/13 44 45 44 44 54,000
2011/10/12 43 43 42 43 46,000
2011/10/11 44 44 43 43 116,000
2011/10/07 44 44 42 43 161,000
2011/10/06 42 43 41 43 56,000
2011/10/05 44 44 41 42 217,000
2011/10/04 43 44 42 43 52,000
2011/10/03 44 44 44 44 36,000
2011/09/30 43 44 43 44 71,000
2011/09/29 43 44 42 43 198,000
2011/09/28 44 44 42 44 207,000
2011/09/27 43 44 43 44 157,000
2011/09/26 45 45 41 43 219,000
2011/09/22 44 45 44 45 21,000
2011/09/21 45 46 44 45 155,000
2011/09/20 46 46 45 45 21,000
2011/09/16 46 47 46 46 54,000
2011/09/15 46 47 46 46 107,000
2011/09/14 46 47 45 45 176,000
2011/09/13 47 47 47 47 27,000
2011/09/12 47 47 46 47 147,000
2011/09/09 48 48 47 47 30,000
2011/09/08 49 49 48 48 55,000
2011/09/07 47 49 47 47 115,000
2011/09/06 49 49 47 48 103,000
2011/09/05 49 50 48 50 19,000
2011/09/02 50 50 49 50 11,000
2011/09/01 50 51 50 50 34,000
2011/08/31 52 52 50 50 66,000
2011/08/30 50 51 50 51 28,000
2011/08/29 48 51 48 50 152,000
2011/08/26 47 49 47 48 75,000
2011/08/25 47 50 46 48 246,000
2011/08/24 48 50 47 48 68,000
2011/08/23 47 48 47 48 57,000
2011/08/22 47 50 47 47 144,000
2011/08/19 50 50 48 48 161,000
2011/08/18 51 51 50 51 78,000
2011/08/17 51 51 50 51 16,000
2011/08/16 50 51 50 50 21,000
2011/08/15 50 51 50 50 54,000
2011/08/12 51 51 50 50 42,000
2011/08/11 50 51 49 51 42,000
2011/08/10 51 52 51 52 94,000
2011/08/09 49 49 45 49 298,000
2011/08/08 51 52 50 50 145,000
2011/08/05 53 54 52 53 141,000
2011/08/04 55 56 54 55 54,000
2011/08/03 55 55 55 55 113,000
2011/08/02 56 56 55 56 41,000
2011/08/01 55 56 55 56 76,000
2011/07/29 57 57 56 56 135,000
2011/07/28 56 56 56 56 32,000
2011/07/27 57 57 56 57 183,000
2011/07/26 57 58 57 58 81,000
2011/07/25 57 58 57 57 41,000
2011/07/22 57 58 57 57 76,000
2011/07/21 58 58 57 58 62,000
2011/07/20 58 59 58 58 49,000
2011/07/19 58 59 57 58 74,000
2011/07/15 59 59 58 58 38,000
2011/07/14 59 60 59 59 114,000
2011/07/13 58 59 58 59 37,000
2011/07/12 59 59 58 58 61,000
2011/07/11 61 61 59 59 177,000
2011/07/08 61 61 59 61 100,000
2011/07/07 60 61 59 60 171,000
2011/07/06 59 60 59 60 5,000
2011/07/05 60 60 59 59 68,000
2011/07/04 60 61 59 60 50,000
2011/07/01 59 61 58 59 80,000
2011/06/30 57 59 57 59 19,000
2011/06/29 58 59 57 58 33,000
2011/06/28 58 59 58 59 38,000
2011/06/27 58 58 57 57 63,000
2011/06/24 58 59 57 58 62,000
2011/06/23 58 59 57 58 88,000
2011/06/22 57 59 57 59 44,000
2011/06/21 58 59 57 58 36,000
2011/06/20 58 58 57 58 37,000
2011/06/17 57 58 56 57 104,000
2011/06/16 58 58 57 58 44,000
2011/06/15 59 59 58 58 52,000
2011/06/14 57 60 57 60 226,000
2011/06/13 57 57 56 57 119,000
2011/06/10 58 58 57 58 86,000
2011/06/09 58 59 58 58 15,000
2011/06/08 59 59 58 59 91,000
2011/06/07 59 59 58 58 137,000
2011/06/06 59 60 58 58 113,000
2011/06/03 61 61 60 60 45,000
2011/06/02 61 61 59 61 240,000
2011/06/01 60 64 60 62 233,000
2011/05/31 61 61 60 60 92,000
2011/05/30 60 61 60 60 71,000
2011/05/27 60 61 60 60 60,000
2011/05/26 60 61 60 60 55,000
2011/05/25 61 61 60 60 84,000
2011/05/24 60 61 60 60 126,000
2011/05/23 62 62 61 61 126,000
2011/05/20 61 62 61 62 51,000
2011/05/19 63 63 62 62 96,000
2011/05/18 62 63 61 63 165,000
2011/05/17 62 63 61 61 171,000
2011/05/16 63 64 63 63 112,000
2011/05/13 67 67 63 63 360,000
2011/05/12 67 69 66 67 526,000
2011/05/11 69 71 65 67 2,438,000
2011/05/10 65 66 64 66 255,000
2011/05/09 63 67 62 66 563,000
2011/05/06 61 63 61 62 206,000
2011/05/02 61 62 61 61 107,000
2011/04/28 64 65 61 61 961,000
2011/04/27 61 61 59 60 126,000
2011/04/26 63 63 60 60 272,000
2011/04/25 61 63 60 63 367,000
2011/04/22 61 62 60 60 92,000
2011/04/21 62 62 60 60 280,000
2011/04/20 62 62 61 62 264,000
2011/04/19 62 62 60 62 355,000
2011/04/18 63 63 62 63 170,000
2011/04/15 65 65 62 63 349,000
2011/04/14 64 65 64 64 135,000
2011/04/13 63 64 63 63 120,000
2011/04/12 65 65 62 63 372,000
2011/04/11 66 67 64 65 531,000
2011/04/08 62 66 60 65 844,000
2011/04/07 66 68 64 64 1,244,000
2011/04/06 61 69 60 66 3,476,000
2011/04/05 60 60 58 59 307,000
2011/04/04 61 61 59 60 177,000
2011/04/01 61 62 59 59 205,000
2011/03/31 60 61 59 61 246,000
2011/03/30 59 60 58 60 238,000
2011/03/29 60 60 56 59 188,000
2011/03/28 58 60 58 60 269,000
2011/03/25 62 65 59 60 643,000
2011/03/24 58 62 58 60 348,000
2011/03/23 60 60 58 58 447,000
2011/03/22 60 61 57 60 467,000
2011/03/18 56 57 54 55 428,000
2011/03/17 48 59 47 54 773,000
2011/03/16 45 54 45 51 720,000
2011/03/15 50 50 34 47 1,271,000
2011/03/14 49 58 46 53 897,000
2011/03/11 70 72 69 69 385,000
2011/03/10 76 76 69 74 690,000
2011/03/09 75 77 74 77 549,000
2011/03/08 76 77 73 74 542,000
2011/03/07 78 81 75 77 2,332,000
2011/03/04 67 73 66 73 1,721,000
2011/03/03 65 66 65 65 52,000
2011/03/02 65 66 64 65 223,000
2011/03/01 65 67 65 67 223,000
2011/02/28 67 67 66 67 208,000
2011/02/25 65 67 64 66 207,000
2011/02/24 68 70 65 65 953,000
2011/02/23 63 69 63 69 1,027,000
2011/02/22 67 67 64 65 915,000
2011/02/21 61 66 61 66 1,329,000
2011/02/18 61 61 60 60 69,000
2011/02/17 61 62 60 61 215,000
2011/02/16 61 62 60 61 98,000
2011/02/15 60 61 60 61 70,000
2011/02/14 61 62 60 60 278,000
2011/02/10 60 61 60 60 157,000
2011/02/09 62 63 59 60 665,000
2011/02/08 62 64 61 62 631,000
2011/02/07 60 62 60 61 212,000
2011/02/04 60 60 59 60 105,000
2011/02/03 59 61 59 60 168,000
2011/02/02 59 59 58 59 73,000
2011/02/01 59 59 58 58 100,000
2011/01/31 60 60 58 59 165,000
2011/01/28 61 61 59 61 107,000
2011/01/27 61 61 60 61 92,000
2011/01/26 61 61 60 60 132,000
2011/01/25 62 62 60 61 166,000
2011/01/24 61 62 60 62 84,000
2011/01/21 61 62 59 60 351,000
2011/01/20 63 63 60 61 402,000
2011/01/19 60 64 60 63 800,000
2011/01/18 60 61 58 60 200,000
2011/01/17 58 60 58 60 158,000
2011/01/14 58 59 58 58 141,000
2011/01/13 59 59 58 59 151,000
2011/01/12 59 59 58 58 79,000
2011/01/11 58 59 58 59 137,000
2011/01/07 58 59 58 59 171,000
2011/01/06 59 59 58 58 196,000
2011/01/05 59 59 58 58 5,000
2011/01/04 58 59 58 59 140,000

このページの先頭へ