岡谷鋼機(7485)の株価時系列情報
岡谷鋼機(7485)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 | 17,640 | 17,890 | 16,430 | 16,670 | 6,200 |
2024/03/27 | 16,990 | 17,500 | 16,540 | 17,450 | 8,800 |
2024/03/26 | 15,940 | 16,990 | 15,780 | 16,990 | 4,500 |
2024/03/25 | 15,810 | 15,810 | 15,500 | 15,780 | 2,800 |
2024/03/22 | 15,210 | 15,990 | 15,210 | 15,900 | 4,600 |
2024/03/21 | 14,220 | 15,290 | 14,220 | 15,210 | 6,600 |
2024/03/19 | 14,330 | 14,380 | 14,160 | 14,160 | 1,300 |
2024/03/18 | 13,830 | 14,100 | 13,830 | 14,100 | 2,200 |
2024/03/15 | 13,710 | 13,910 | 13,710 | 13,820 | 1,400 |
2024/03/14 | 13,630 | 13,930 | 13,630 | 13,930 | 200 |
2024/03/13 | 13,760 | 13,930 | 13,760 | 13,930 | 800 |
2024/03/12 | 13,600 | 13,640 | 13,600 | 13,640 | 700 |
2024/03/11 | 13,600 | 13,600 | 13,510 | 13,600 | 900 |
2024/03/08 | 13,510 | 13,640 | 13,500 | 13,600 | 1,100 |
2024/03/07 | 13,530 | 13,540 | 13,500 | 13,510 | 1,400 |
2024/03/06 | 13,650 | 13,650 | 13,450 | 13,510 | 2,500 |
2024/03/05 | 13,900 | 13,900 | 13,570 | 13,690 | 2,800 |
2024/03/04 | 13,950 | 13,950 | 13,860 | 13,900 | 2,600 |
2024/03/01 | 14,150 | 14,180 | 13,910 | 13,960 | 2,100 |
2024/02/29 | 14,240 | 14,270 | 14,040 | 14,120 | 1,900 |
2024/02/28 | 14,520 | 14,520 | 14,280 | 14,300 | 1,400 |
2024/02/27 | 14,680 | 14,730 | 14,600 | 14,730 | 2,200 |
2024/02/26 | 14,670 | 14,690 | 14,500 | 14,550 | 3,200 |
2024/02/22 | 14,680 | 14,680 | 14,420 | 14,520 | 2,000 |
2024/02/21 | 14,500 | 14,680 | 14,500 | 14,680 | 1,300 |
2024/02/20 | 14,510 | 14,690 | 14,510 | 14,690 | 600 |
2024/02/19 | 14,580 | 14,680 | 14,430 | 14,680 | 2,600 |
2024/02/16 | 14,240 | 14,610 | 14,240 | 14,410 | 3,100 |
2024/02/15 | 14,470 | 14,500 | 14,230 | 14,230 | 2,300 |
2024/02/14 | 14,630 | 14,630 | 14,420 | 14,440 | 1,000 |
2024/02/13 | 14,410 | 14,670 | 14,410 | 14,630 | 1,600 |
2024/02/09 | 14,450 | 14,490 | 14,330 | 14,480 | 1,300 |
2024/02/08 | 14,390 | 14,430 | 14,390 | 14,430 | 600 |
2024/02/07 | 14,300 | 14,400 | 14,300 | 14,400 | 800 |
2024/02/06 | 14,370 | 14,370 | 14,370 | 14,370 | 200 |
2024/02/05 | 14,490 | 14,490 | 14,310 | 14,370 | 900 |
2024/02/02 | 14,310 | 14,480 | 14,310 | 14,480 | 1,000 |
2024/02/01 | 14,420 | 14,420 | 14,390 | 14,390 | 400 |
2024/01/31 | 14,590 | 14,590 | 14,400 | 14,420 | 900 |
2024/01/30 | 14,480 | 14,480 | 14,280 | 14,450 | 1,800 |
2024/01/29 | 14,300 | 14,400 | 14,250 | 14,260 | 1,100 |
2024/01/26 | 14,380 | 14,380 | 14,200 | 14,200 | 700 |
2024/01/25 | 14,250 | 14,300 | 14,220 | 14,240 | 1,100 |
2024/01/24 | 14,310 | 14,440 | 14,220 | 14,220 | 900 |
2024/01/23 | 14,480 | 14,510 | 14,340 | 14,450 | 1,000 |
2024/01/22 | 14,510 | 14,510 | 14,340 | 14,480 | 1,300 |
2024/01/19 | 14,210 | 14,600 | 14,200 | 14,550 | 800 |
2024/01/18 | 14,280 | 14,300 | 14,110 | 14,110 | 1,700 |
2024/01/17 | 14,300 | 14,790 | 14,300 | 14,400 | 3,000 |
2024/01/16 | 14,360 | 14,870 | 14,360 | 14,550 | 4,100 |
2024/01/15 | 14,060 | 14,300 | 14,050 | 14,300 | 2,900 |
2024/01/12 | 14,150 | 14,180 | 13,840 | 14,060 | 1,400 |
2024/01/11 | 14,100 | 14,190 | 13,860 | 14,150 | 1,900 |
2024/01/10 | 14,000 | 14,150 | 13,650 | 14,000 | 2,200 |
2024/01/09 | 13,530 | 14,780 | 13,530 | 13,950 | 3,500 |
2024/01/05 | 13,000 | 13,480 | 13,000 | 13,480 | 2,900 |
2024/01/04 | 12,770 | 12,990 | 12,770 | 12,990 | 900 |
2023/12/29 | 12,750 | 12,800 | 12,730 | 12,800 | 600 |
2023/12/28 | 12,520 | 12,700 | 12,390 | 12,700 | 1,900 |
2023/12/27 | 12,350 | 12,470 | 12,260 | 12,430 | 1,700 |
2023/12/26 | 12,230 | 12,280 | 12,190 | 12,260 | 1,200 |
2023/12/25 | 12,290 | 12,290 | 12,130 | 12,190 | 700 |
2023/12/22 | 12,160 | 12,240 | 12,140 | 12,240 | 1,700 |
2023/12/21 | 12,350 | 12,350 | 12,160 | 12,300 | 700 |
2023/12/20 | 12,350 | 12,460 | 12,300 | 12,350 | 900 |
2023/12/19 | 12,350 | 12,380 | 12,350 | 12,380 | 700 |
2023/12/18 | 12,200 | 12,390 | 12,200 | 12,350 | 1,200 |
2023/12/15 | 12,300 | 12,300 | 12,120 | 12,200 | 600 |
2023/12/14 | 12,300 | 12,350 | 12,180 | 12,200 | 600 |
2023/12/13 | 12,300 | 12,370 | 12,230 | 12,300 | 500 |
2023/12/12 | 12,390 | 12,390 | 12,150 | 12,300 | 600 |
2023/12/11 | 12,480 | 12,480 | 12,310 | 12,310 | 1,800 |
2023/12/08 | 12,270 | 12,270 | 12,140 | 12,240 | 1,400 |
2023/12/07 | 12,380 | 12,380 | 12,080 | 12,290 | 1,900 |
2023/12/06 | 12,380 | 12,380 | 12,360 | 12,360 | 800 |
2023/12/05 | 12,340 | 12,340 | 12,100 | 12,100 | 1,100 |
2023/12/04 | 12,280 | 12,290 | 12,220 | 12,260 | 700 |
2023/12/01 | 12,120 | 12,120 | 12,120 | 12,120 | 100 |
2023/11/30 | 12,280 | 12,280 | 12,050 | 12,050 | 700 |
2023/11/29 | 12,070 | 12,070 | 12,070 | 12,070 | 200 |
2023/11/28 | 12,290 | 12,300 | 12,070 | 12,070 | 1,500 |
2023/11/27 | 11,940 | 12,050 | 11,940 | 12,050 | 1,200 |
2023/11/24 | 11,800 | 11,900 | 11,800 | 11,900 | 600 |
2023/11/22 | 11,750 | 11,800 | 11,750 | 11,800 | 300 |
2023/11/21 | 11,650 | 11,750 | 11,640 | 11,750 | 1,000 |
2023/11/20 | 11,670 | 11,720 | 11,640 | 11,720 | 1,200 |
2023/11/17 | 11,620 | 11,620 | 11,600 | 11,600 | 400 |
2023/11/16 | 11,680 | 11,700 | 11,460 | 11,470 | 1,500 |
2023/11/15 | 11,560 | 11,680 | 11,560 | 11,680 | 800 |
2023/11/14 | 11,820 | 11,820 | 11,500 | 11,510 | 2,700 |
2023/11/13 | 11,850 | 11,860 | 11,520 | 11,600 | 1,200 |
2023/11/10 | 11,800 | 11,800 | 11,670 | 11,760 | 700 |
2023/11/09 | 11,720 | 11,850 | 11,720 | 11,850 | 800 |
2023/11/08 | 11,810 | 11,810 | 11,600 | 11,720 | 700 |
2023/11/07 | 11,950 | 11,950 | 11,650 | 11,790 | 700 |
2023/11/06 | 11,890 | 11,890 | 11,720 | 11,760 | 1,400 |
2023/11/02 | 11,900 | 11,900 | 11,660 | 11,660 | 800 |
2023/11/01 | 11,680 | 11,680 | 11,630 | 11,640 | 500 |
2023/10/31 | 11,370 | 11,390 | 11,370 | 11,390 | 1,100 |
2023/10/30 | 11,990 | 11,990 | 11,150 | 11,360 | 3,800 |
2023/10/27 | 11,800 | 11,800 | 11,760 | 11,790 | 500 |
2023/10/26 | 11,810 | 11,810 | 11,510 | 11,510 | 800 |
2023/10/25 | 11,770 | 11,870 | 11,710 | 11,730 | 2,100 |
2023/10/24 | 11,990 | 11,990 | 11,700 | 11,760 | 1,100 |
2023/10/23 | 11,870 | 11,870 | 11,850 | 11,850 | 200 |
2023/10/20 | 11,920 | 11,940 | 11,920 | 11,940 | 300 |
2023/10/19 | 11,960 | 11,960 | 11,920 | 11,950 | 500 |
2023/10/18 | 11,990 | 12,130 | 11,920 | 11,920 | 900 |
2023/10/17 | 12,000 | 12,200 | 12,000 | 12,020 | 500 |
2023/10/16 | 12,200 | 12,210 | 11,960 | 11,980 | 1,400 |
2023/10/13 | 12,030 | 12,170 | 12,010 | 12,170 | 400 |
2023/10/12 | 12,380 | 12,380 | 12,150 | 12,200 | 500 |
2023/10/11 | 12,020 | 12,200 | 12,020 | 12,100 | 500 |
2023/10/10 | 11,960 | 12,010 | 11,960 | 12,010 | 500 |
2023/10/06 | 11,750 | 11,850 | 11,700 | 11,850 | 700 |
2023/10/05 | 11,830 | 11,900 | 11,640 | 11,720 | 900 |
2023/10/04 | 11,720 | 12,100 | 11,520 | 11,530 | 3,800 |
2023/10/03 | 12,300 | 12,300 | 11,920 | 11,920 | 1,200 |
2023/10/02 | 12,500 | 12,770 | 12,390 | 12,500 | 1,100 |
2023/09/29 | 12,300 | 12,430 | 12,300 | 12,400 | 1,000 |
2023/09/28 | 12,680 | 12,700 | 11,800 | 12,300 | 4,400 |
2023/09/27 | 12,190 | 12,450 | 12,160 | 12,450 | 1,900 |
2023/09/26 | 12,470 | 12,470 | 12,010 | 12,190 | 1,800 |
2023/09/25 | 11,990 | 12,330 | 11,980 | 12,200 | 2,400 |
2023/09/22 | 11,790 | 11,790 | 11,770 | 11,770 | 500 |
2023/09/21 | 11,980 | 11,980 | 11,730 | 11,850 | 400 |
2023/09/20 | 11,730 | 11,760 | 11,730 | 11,750 | 600 |
2023/09/19 | 12,000 | 12,000 | 11,700 | 11,720 | 1,000 |
2023/09/15 | 11,630 | 11,760 | 11,600 | 11,760 | 2,100 |
2023/09/14 | 11,490 | 11,630 | 11,490 | 11,630 | 1,700 |
2023/09/13 | 11,410 | 11,480 | 11,410 | 11,480 | 400 |
2023/09/12 | 11,600 | 11,600 | 11,500 | 11,600 | 600 |
2023/09/11 | 11,600 | 11,600 | 11,500 | 11,500 | 300 |
2023/09/08 | 11,360 | 11,370 | 11,330 | 11,370 | 300 |
2023/09/07 | 11,420 | 11,460 | 11,420 | 11,460 | 900 |
2023/09/06 | 11,430 | 11,500 | 11,340 | 11,420 | 2,600 |
2023/09/05 | 11,380 | 11,400 | 11,320 | 11,320 | 800 |
2023/09/04 | 11,370 | 11,370 | 11,270 | 11,340 | 1,400 |
2023/09/01 | 11,210 | 11,240 | 11,160 | 11,170 | 700 |
2023/08/31 | 11,110 | 11,270 | 11,110 | 11,180 | 900 |
2023/08/30 | 11,290 | 11,290 | 11,050 | 11,120 | 1,200 |
2023/08/29 | 11,470 | 11,470 | 11,310 | 11,420 | 1,900 |
2023/08/28 | 11,380 | 11,450 | 11,240 | 11,450 | 2,500 |
2023/08/25 | 11,290 | 11,400 | 11,200 | 11,380 | 1,600 |
2023/08/24 | 11,190 | 11,500 | 11,190 | 11,260 | 2,400 |
2023/08/22 | 11,110 | 11,180 | 11,110 | 11,180 | 600 |
2023/08/21 | 10,850 | 11,180 | 10,850 | 11,110 | 1,500 |
2023/08/18 | 10,920 | 11,080 | 10,830 | 11,080 | 1,200 |
2023/08/17 | 11,070 | 11,100 | 10,900 | 11,100 | 1,500 |
2023/08/16 | 11,150 | 11,150 | 11,100 | 11,140 | 900 |
2023/08/15 | 11,150 | 11,150 | 11,100 | 11,150 | 600 |
2023/08/14 | 11,130 | 11,130 | 11,130 | 11,130 | 400 |
2023/08/10 | 11,180 | 11,200 | 11,130 | 11,150 | 800 |
2023/08/09 | 11,170 | 11,170 | 11,050 | 11,060 | 1,100 |
2023/08/08 | 10,950 | 11,000 | 10,950 | 11,000 | 1,800 |
2023/08/07 | 10,990 | 11,000 | 10,910 | 11,000 | 600 |
2023/08/04 | 10,910 | 10,910 | 10,910 | 10,910 | 100 |
2023/08/03 | 11,080 | 11,080 | 10,950 | 10,950 | 2,100 |
2023/08/02 | 11,180 | 11,200 | 10,880 | 11,080 | 2,900 |
2023/08/01 | 11,060 | 11,180 | 11,060 | 11,160 | 1,000 |
2023/07/31 | 11,140 | 11,190 | 11,100 | 11,140 | 1,500 |
2023/07/28 | 11,180 | 11,180 | 11,080 | 11,140 | 1,200 |
2023/07/27 | 11,130 | 11,200 | 11,010 | 11,160 | 1,700 |
2023/07/26 | 11,080 | 11,090 | 10,860 | 10,960 | 900 |
2023/07/25 | 10,950 | 11,040 | 10,950 | 11,040 | 1,200 |
2023/07/24 | 10,980 | 10,980 | 10,860 | 10,860 | 800 |
2023/07/21 | 10,760 | 10,890 | 10,760 | 10,890 | 500 |
2023/07/20 | 10,890 | 10,890 | 10,760 | 10,760 | 1,000 |
2023/07/19 | 10,900 | 10,900 | 10,890 | 10,890 | 200 |
2023/07/18 | 10,700 | 10,940 | 10,700 | 10,940 | 1,300 |
2023/07/14 | 10,770 | 10,770 | 10,700 | 10,700 | 1,500 |
2023/07/13 | 10,730 | 10,780 | 10,730 | 10,780 | 300 |
2023/07/12 | 10,890 | 10,890 | 10,700 | 10,730 | 1,500 |
2023/07/11 | 10,720 | 10,730 | 10,700 | 10,700 | 1,200 |
2023/07/10 | 10,880 | 10,890 | 10,700 | 10,760 | 2,700 |
2023/07/07 | 10,750 | 10,750 | 10,710 | 10,710 | 800 |
2023/07/06 | 10,730 | 10,810 | 10,680 | 10,780 | 3,000 |
2023/07/05 | 10,740 | 10,740 | 10,620 | 10,660 | 1,800 |
2023/07/04 | 10,770 | 10,770 | 10,610 | 10,620 | 1,300 |
2023/07/03 | 10,700 | 10,720 | 10,600 | 10,680 | 2,100 |
2023/06/30 | 10,570 | 10,670 | 10,530 | 10,670 | 2,300 |
2023/06/29 | 10,370 | 10,670 | 10,370 | 10,570 | 4,000 |
2023/06/28 | 10,310 | 10,370 | 10,310 | 10,370 | 500 |
2023/06/27 | 10,300 | 10,420 | 10,300 | 10,310 | 1,000 |
2023/06/26 | 10,300 | 10,320 | 10,250 | 10,320 | 900 |
2023/06/23 | 10,430 | 10,430 | 10,320 | 10,320 | 1,200 |
2023/06/22 | 10,290 | 10,460 | 10,270 | 10,440 | 2,800 |
2023/06/21 | 10,270 | 10,300 | 10,260 | 10,300 | 700 |
2023/06/20 | 10,270 | 10,270 | 10,230 | 10,270 | 700 |
2023/06/19 | 10,240 | 10,300 | 10,240 | 10,270 | 1,500 |
2023/06/16 | 10,290 | 10,290 | 10,260 | 10,270 | 500 |
2023/06/15 | 10,300 | 10,300 | 10,280 | 10,300 | 1,200 |
2023/06/14 | 10,220 | 10,300 | 10,220 | 10,300 | 800 |
2023/06/13 | 10,220 | 10,300 | 10,210 | 10,300 | 1,100 |
2023/06/12 | 10,190 | 10,240 | 10,180 | 10,240 | 700 |
2023/06/09 | 10,200 | 10,300 | 10,200 | 10,290 | 800 |
2023/06/08 | 10,230 | 10,290 | 10,170 | 10,200 | 700 |
2023/06/07 | 10,100 | 10,250 | 10,100 | 10,250 | 1,400 |
2023/06/06 | 10,100 | 10,100 | 10,060 | 10,060 | 800 |
2023/06/05 | 10,090 | 10,140 | 10,090 | 10,140 | 800 |