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

岡本工作機械製作所(6125)の株価時系列情報

岡本工作機械製作所(6125)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
2024/03/28 6,450 6,580 6,450 6,460 44,800
2024/03/27 6,550 6,560 6,460 6,470 34,300
2024/03/26 6,500 6,580 6,460 6,570 30,800
2024/03/25 6,540 6,630 6,510 6,510 18,400
2024/03/22 6,480 6,600 6,450 6,580 32,500
2024/03/21 6,550 6,580 6,400 6,470 57,000
2024/03/19 6,500 6,500 6,410 6,460 36,300
2024/03/18 6,450 6,530 6,400 6,490 32,100
2024/03/15 6,390 6,470 6,370 6,450 28,800
2024/03/14 6,380 6,430 6,370 6,410 25,900
2024/03/13 6,550 6,630 6,350 6,440 41,900
2024/03/12 6,400 6,520 6,360 6,510 32,900
2024/03/11 6,370 6,470 6,300 6,400 101,200
2024/03/08 6,620 6,720 6,500 6,540 61,900
2024/03/07 6,820 6,860 6,570 6,620 83,800
2024/03/06 6,500 6,680 6,440 6,660 69,900
2024/03/05 6,360 6,500 6,300 6,480 55,800
2024/03/04 6,440 6,610 6,440 6,460 111,700
2024/03/01 6,350 6,440 6,270 6,340 55,900
2024/02/29 6,050 6,470 6,010 6,340 154,400
2024/02/28 6,010 6,070 5,990 6,020 33,100
2024/02/27 5,870 6,090 5,820 6,040 110,800
2024/02/26 5,710 5,830 5,660 5,800 94,400
2024/02/22 5,540 5,590 5,480 5,570 43,100
2024/02/21 5,560 5,570 5,460 5,490 25,700
2024/02/20 5,530 5,600 5,520 5,570 33,200
2024/02/19 5,490 5,510 5,430 5,480 51,900
2024/02/16 5,510 5,620 5,480 5,510 60,100
2024/02/15 5,610 5,610 5,500 5,510 43,200
2024/02/14 5,580 5,640 5,410 5,550 102,500
2024/02/13 5,640 5,720 5,540 5,660 184,900
2024/02/09 6,070 6,100 6,000 6,010 50,600
2024/02/08 6,050 6,100 5,990 6,040 55,400
2024/02/07 6,070 6,110 6,000 6,040 68,800
2024/02/06 6,180 6,230 6,120 6,120 46,800
2024/02/05 6,240 6,270 6,100 6,120 57,200
2024/02/02 6,110 6,230 6,050 6,220 53,000
2024/02/01 6,130 6,140 6,070 6,090 36,900
2024/01/31 6,130 6,170 6,100 6,170 31,600
2024/01/30 6,160 6,250 6,130 6,180 50,900
2024/01/29 6,130 6,160 6,040 6,110 44,400
2024/01/26 6,210 6,270 6,060 6,060 81,300
2024/01/25 6,080 6,320 6,080 6,310 82,900
2024/01/24 6,090 6,160 6,050 6,100 39,000
2024/01/23 6,240 6,290 6,090 6,090 76,200
2024/01/22 6,100 6,340 6,040 6,200 184,000
2024/01/19 5,740 5,930 5,730 5,900 95,400
2024/01/18 5,680 5,750 5,640 5,640 30,000
2024/01/17 5,780 5,920 5,690 5,690 73,100
2024/01/16 5,770 5,880 5,730 5,770 65,500
2024/01/15 5,700 5,770 5,680 5,770 33,600
2024/01/12 5,800 5,810 5,610 5,730 48,800
2024/01/11 5,800 5,820 5,740 5,750 60,400
2024/01/10 5,700 5,760 5,660 5,720 37,500
2024/01/09 5,700 5,790 5,670 5,690 51,600
2024/01/05 5,710 5,740 5,600 5,600 35,600
2024/01/04 5,640 5,720 5,550 5,700 36,700
2023/12/29 5,740 5,740 5,560 5,680 50,400
2023/12/28 5,620 5,780 5,590 5,750 59,700
2023/12/27 5,570 5,620 5,550 5,580 27,400
2023/12/26 5,570 5,670 5,480 5,500 59,200
2023/12/25 5,470 5,600 5,450 5,560 80,900
2023/12/22 5,370 5,410 5,340 5,340 25,400
2023/12/21 5,300 5,370 5,280 5,350 36,700
2023/12/20 5,400 5,470 5,350 5,370 51,900
2023/12/19 5,310 5,390 5,280 5,350 32,000
2023/12/18 5,290 5,320 5,240 5,300 33,000
2023/12/15 5,190 5,310 5,160 5,300 76,300
2023/12/14 5,350 5,350 5,120 5,120 90,700
2023/12/13 5,230 5,330 5,220 5,290 78,900
2023/12/12 5,410 5,410 5,250 5,260 38,900
2023/12/11 5,360 5,460 5,320 5,340 40,900
2023/12/08 5,420 5,420 5,260 5,270 64,800
2023/12/07 5,530 5,530 5,420 5,440 39,700
2023/12/06 5,480 5,580 5,480 5,550 27,900
2023/12/05 5,560 5,570 5,450 5,450 40,800
2023/12/04 5,620 5,660 5,590 5,590 38,000
2023/12/01 5,670 5,720 5,540 5,620 41,700
2023/11/30 5,650 5,670 5,600 5,660 24,100
2023/11/29 5,600 5,670 5,580 5,610 40,300
2023/11/28 5,720 5,720 5,610 5,650 45,100
2023/11/27 5,680 5,840 5,640 5,720 84,500
2023/11/24 5,680 5,740 5,610 5,620 50,100
2023/11/22 5,470 5,580 5,470 5,580 34,600
2023/11/21 5,520 5,550 5,460 5,490 32,100
2023/11/20 5,510 5,600 5,510 5,510 44,300
2023/11/17 5,350 5,510 5,350 5,510 38,300
2023/11/16 5,360 5,440 5,350 5,410 31,900
2023/11/15 5,350 5,430 5,300 5,390 74,100
2023/11/14 5,320 5,350 5,240 5,310 58,900
2023/11/13 5,500 5,500 5,290 5,310 71,700
2023/11/10 5,500 5,520 5,300 5,400 212,500
2023/11/09 5,600 5,780 5,570 5,770 57,500
2023/11/08 5,730 5,790 5,560 5,560 46,100
2023/11/07 5,730 5,750 5,690 5,710 28,600
2023/11/06 5,800 5,800 5,700 5,770 46,400
2023/11/02 5,740 5,740 5,630 5,650 35,400
2023/11/01 5,750 5,750 5,650 5,650 37,600
2023/10/31 5,610 5,680 5,490 5,680 66,300
2023/10/30 5,590 5,650 5,570 5,610 27,200
2023/10/27 5,560 5,660 5,540 5,640 28,500
2023/10/26 5,540 5,590 5,480 5,480 55,700
2023/10/25 5,660 5,790 5,610 5,640 86,300
2023/10/24 5,450 5,600 5,320 5,570 62,900
2023/10/23 5,480 5,530 5,410 5,410 45,400
2023/10/20 5,460 5,610 5,390 5,580 65,800
2023/10/19 5,720 5,720 5,490 5,530 74,800
2023/10/18 5,780 5,830 5,720 5,800 35,400
2023/10/17 5,780 5,870 5,680 5,790 64,000
2023/10/16 5,880 5,880 5,640 5,680 67,200
2023/10/13 5,990 6,070 5,860 5,870 70,800
2023/10/12 5,900 6,040 5,860 6,000 129,900
2023/10/11 5,900 5,910 5,730 5,800 100,900
2023/10/10 5,500 5,960 5,500 5,950 246,200
2023/10/06 5,480 5,480 5,400 5,420 30,800
2023/10/05 5,380 5,460 5,330 5,420 34,700
2023/10/04 5,360 5,380 5,250 5,260 107,500
2023/10/03 5,670 5,670 5,430 5,430 101,800
2023/10/02 5,640 5,830 5,630 5,710 116,000
2023/09/29 5,590 5,620 5,490 5,500 24,200
2023/09/28 5,510 5,600 5,460 5,520 47,100
2023/09/27 5,460 5,530 5,420 5,530 33,000
2023/09/26 5,610 5,610 5,480 5,500 75,000
2023/09/25 5,650 5,660 5,600 5,600 36,600
2023/09/22 5,480 5,640 5,450 5,610 43,000
2023/09/21 5,540 5,590 5,500 5,530 30,800
2023/09/20 5,610 5,610 5,520 5,530 38,000
2023/09/19 5,540 5,650 5,520 5,600 47,300
2023/09/15 5,560 5,560 5,500 5,520 42,300
2023/09/14 5,380 5,530 5,380 5,520 51,800
2023/09/13 5,440 5,440 5,360 5,370 39,400
2023/09/12 5,470 5,540 5,440 5,470 21,800
2023/09/11 5,500 5,520 5,440 5,440 26,400
2023/09/08 5,530 5,580 5,490 5,500 47,000
2023/09/07 5,700 5,730 5,570 5,570 72,800
2023/09/06 5,640 5,800 5,640 5,710 131,400
2023/09/05 5,680 5,680 5,620 5,650 27,000
2023/09/04 5,630 5,680 5,600 5,660 49,400
2023/09/01 5,560 5,650 5,540 5,620 55,200
2023/08/31 5,520 5,560 5,490 5,560 33,700
2023/08/30 5,530 5,550 5,500 5,500 21,800
2023/08/29 5,440 5,520 5,420 5,510 27,800
2023/08/28 5,330 5,450 5,320 5,430 22,100
2023/08/25 5,220 5,330 5,210 5,290 35,800
2023/08/24 5,350 5,350 5,250 5,310 34,600
2023/08/23 5,260 5,340 5,220 5,310 19,400
2023/08/22 5,220 5,280 5,210 5,280 29,400
2023/08/21 5,200 5,240 5,150 5,190 42,600
2023/08/18 5,170 5,300 5,170 5,200 38,600
2023/08/17 5,160 5,260 5,120 5,220 70,500
2023/08/16 5,320 5,350 5,260 5,260 55,300
2023/08/15 5,410 5,440 5,370 5,420 39,400
2023/08/14 5,520 5,530 5,310 5,400 99,700
2023/08/10 5,370 5,540 5,290 5,530 105,300
2023/08/09 5,350 5,510 5,320 5,500 56,900
2023/08/08 5,580 5,580 5,390 5,450 98,400
2023/08/07 5,560 5,560 5,420 5,530 55,500
2023/08/04 5,550 5,600 5,530 5,580 54,400
2023/08/03 5,630 5,650 5,560 5,590 70,700
2023/08/02 5,760 5,790 5,700 5,720 43,100
2023/08/01 5,730 5,830 5,690 5,820 58,400
2023/07/31 5,730 5,770 5,690 5,730 45,800
2023/07/28 5,700 5,760 5,570 5,650 72,600
2023/07/27 5,790 5,790 5,710 5,750 28,000
2023/07/26 5,750 5,800 5,730 5,790 24,600
2023/07/25 5,750 5,750 5,680 5,710 30,600
2023/07/24 5,680 5,740 5,650 5,720 40,100
2023/07/21 5,690 5,710 5,610 5,620 65,600
2023/07/20 5,760 5,820 5,700 5,750 40,900
2023/07/19 5,780 5,800 5,700 5,750 51,200
2023/07/18 5,680 5,750 5,640 5,680 58,400
2023/07/14 5,780 5,790 5,560 5,660 92,500
2023/07/13 5,670 5,720 5,560 5,680 93,600
2023/07/12 5,980 5,980 5,590 5,600 180,400
2023/07/11 6,180 6,180 5,900 5,920 71,600
2023/07/10 6,030 6,080 5,990 6,030 57,700
2023/07/07 6,090 6,160 6,020 6,030 60,600
2023/07/06 6,230 6,300 6,140 6,190 75,200
2023/07/05 6,350 6,390 6,290 6,390 37,200
2023/07/04 6,420 6,440 6,300 6,350 51,800
2023/07/03 6,430 6,480 6,350 6,450 65,800
2023/06/30 6,190 6,350 6,150 6,340 64,100
2023/06/29 6,090 6,240 6,070 6,190 43,000
2023/06/28 6,030 6,090 5,940 6,090 44,400
2023/06/27 5,870 5,960 5,770 5,930 35,200
2023/06/26 5,900 5,990 5,830 5,890 47,400
2023/06/23 6,090 6,200 5,720 5,900 67,700
2023/06/22 6,260 6,260 6,030 6,040 83,000
2023/06/21 6,030 6,240 6,020 6,230 152,600
2023/06/20 5,630 6,030 5,630 6,030 118,600
2023/06/19 5,760 5,760 5,640 5,650 31,900
2023/06/16 5,670 5,720 5,560 5,720 39,200
2023/06/15 5,640 5,770 5,620 5,670 41,700
2023/06/14 5,790 5,840 5,610 5,670 60,000
2023/06/13 5,620 5,750 5,610 5,730 50,100
2023/06/12 5,500 5,610 5,460 5,560 33,000
2023/06/09 5,410 5,490 5,400 5,490 32,500
2023/06/08 5,500 5,540 5,350 5,410 43,400
2023/06/07 5,600 5,630 5,470 5,470 56,600
2023/06/06 5,560 5,630 5,520 5,580 33,800

このページの先頭へ