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
2017/12/29 11,010 11,870 10,880 11,760 10,400
2017/12/28 10,850 13,440 10,750 11,880 14,300
2017/12/27 9,940 10,440 9,940 10,440 6,200
2017/12/26 9,990 10,000 9,780 9,810 6,000
2017/12/25 9,910 10,000 9,830 9,830 3,100
2017/12/22 9,780 9,860 9,700 9,820 900
2017/12/21 9,780 9,780 9,780 9,780 300
2017/12/20 9,780 9,820 9,780 9,820 200
2017/12/19 9,740 9,780 9,670 9,780 1,400
2017/12/18 9,850 9,860 9,570 9,650 3,700
2017/12/15 9,710 9,800 9,710 9,800 1,400
2017/12/14 9,720 9,720 9,700 9,700 400
2017/12/13 9,780 9,800 9,750 9,750 800
2017/12/12 9,780 9,800 9,750 9,780 2,100
2017/12/11 9,700 9,750 9,690 9,750 1,300
2017/12/08 9,670 9,670 9,570 9,570 500
2017/12/07 9,690 9,690 9,550 9,550 400
2017/12/06 9,650 9,690 9,540 9,540 600
2017/12/05 9,580 9,580 9,500 9,500 900
2017/12/04 9,730 9,730 9,600 9,600 1,000
2017/12/01 9,560 9,690 9,470 9,690 500
2017/11/30 9,650 9,650 9,520 9,590 300
2017/11/29 9,620 9,620 9,600 9,600 300
2017/11/28 9,640 9,640 9,610 9,620 400
2017/11/27 9,700 9,700 9,510 9,560 1,300
2017/11/24 9,670 9,700 9,410 9,700 800
2017/11/22 9,640 9,710 9,530 9,530 900
2017/11/21 9,540 9,540 9,520 9,520 500
2017/11/20 9,540 9,600 9,540 9,600 600
2017/11/17 9,650 9,650 9,400 9,400 1,500
2017/11/16 9,590 9,590 9,530 9,530 300
2017/11/15 9,630 9,630 9,500 9,590 1,200
2017/11/14 9,670 9,670 9,640 9,640 1,000
2017/11/13 9,640 9,670 9,590 9,650 1,600
2017/11/10 9,600 9,600 9,450 9,510 1,100
2017/11/09 9,630 9,650 9,580 9,630 1,600
2017/11/08 9,640 9,640 9,530 9,620 1,700
2017/11/07 9,640 9,640 9,640 9,640 500
2017/11/06 9,460 9,650 9,410 9,600 2,100
2017/11/02 9,520 9,600 9,420 9,500 2,700
2017/11/01 9,330 9,440 9,330 9,440 1,900
2017/10/31 9,330 9,330 9,320 9,320 500
2017/10/30 9,350 9,350 9,320 9,320 500
2017/10/27 9,390 9,390 9,200 9,350 2,700
2017/10/26 9,310 9,350 9,300 9,310 1,000
2017/10/25 9,340 9,340 9,280 9,310 1,600
2017/10/24 9,650 9,650 9,200 9,340 7,300
2017/10/23 9,540 9,560 9,540 9,560 500
2017/10/20 9,550 9,600 9,510 9,600 800
2017/10/19 9,600 9,600 9,510 9,550 2,000
2017/10/18 9,680 9,680 9,600 9,600 500
2017/10/16 9,660 9,660 9,510 9,650 800
2017/10/13 9,680 9,780 9,650 9,660 1,300
2017/10/12 9,680 9,740 9,680 9,680 1,200
2017/10/11 9,650 9,660 9,630 9,660 600
2017/10/10 9,600 9,650 9,560 9,650 2,100
2017/10/06 9,550 9,600 9,500 9,600 1,100
2017/10/05 9,590 9,590 9,540 9,540 500
2017/10/04 9,500 9,590 9,500 9,590 400
2017/10/03 9,600 9,600 9,530 9,600 700
2017/10/02 9,550 9,600 9,410 9,600 1,800
2017/09/29 9,500 9,710 9,460 9,550 5,100
2017/09/28 9,300 9,470 9,300 9,470 600
2017/09/27 9,450 9,450 9,230 9,270 800
2017/09/26 9,340 9,340 9,330 9,330 600
2017/09/25 9,480 9,480 9,420 9,420 400
2017/09/22 9,270 9,270 9,220 9,270 300
2017/09/21 9,290 9,300 9,290 9,290 700
2017/09/20 9,430 9,430 9,360 9,360 200
2017/09/19 9,410 9,500 9,410 9,430 1,900
2017/09/15 9,180 9,390 9,150 9,390 1,100
2017/09/14 9,280 9,280 9,180 9,180 300
2017/09/13 9,160 9,250 9,150 9,250 700
2017/09/12 9,190 9,190 9,100 9,170 400
2017/09/11 9,240 9,240 9,010 9,070 1,200
2017/09/08 9,240 9,240 8,920 9,000 900
2017/09/07 9,260 9,270 9,260 9,270 400
2017/09/06 9,300 9,300 9,260 9,260 900
2017/09/05 9,450 9,450 9,350 9,400 1,200
2017/09/04 9,380 9,450 9,380 9,450 1,700
2017/09/01 9,300 9,340 9,280 9,300 1,600
2017/08/31 9,440 9,440 9,300 9,300 200
2017/08/30 9,450 9,460 9,250 9,450 1,300
2017/08/29 9,450 9,450 9,230 9,230 900
2017/08/28 9,600 9,600 9,450 9,450 1,000
2017/08/25 9,540 9,540 9,390 9,450 1,900
2017/08/24 9,500 9,500 9,450 9,500 900
2017/08/23 9,540 9,540 9,490 9,500 400
2017/08/22 9,540 9,540 9,540 9,540 100
2017/08/21 9,580 9,580 9,360 9,580 1,100
2017/08/18 9,400 9,600 9,400 9,590 800
2017/08/17 9,450 9,450 9,350 9,400 400
2017/08/16 9,400 9,400 9,350 9,350 400
2017/08/15 9,510 9,510 9,500 9,500 600
2017/08/14 9,450 9,500 9,450 9,500 300
2017/08/10 9,500 9,590 9,370 9,500 2,800
2017/08/09 9,500 9,510 9,500 9,500 1,400
2017/08/08 9,480 9,550 9,480 9,500 1,200
2017/08/07 9,450 9,450 9,410 9,450 1,200
2017/08/04 9,440 9,440 9,400 9,400 1,900
2017/08/03 9,400 9,400 9,390 9,400 3,200
2017/08/02 9,420 9,480 9,400 9,400 1,000
2017/08/01 9,390 9,420 9,390 9,420 1,400
2017/07/31 9,290 9,390 9,290 9,390 2,500
2017/07/28 9,240 9,250 9,200 9,240 2,000
2017/07/27 9,180 9,210 9,130 9,210 1,600
2017/07/26 9,150 9,180 9,100 9,120 900
2017/07/25 9,130 9,150 9,130 9,150 1,100
2017/07/24 9,100 9,120 9,100 9,120 400
2017/07/21 9,130 9,130 9,100 9,100 200
2017/07/20 9,130 9,210 9,130 9,130 700
2017/07/19 9,120 9,230 9,120 9,200 400
2017/07/18 9,230 9,230 9,120 9,120 300
2017/07/14 9,220 9,240 9,220 9,240 600
2017/07/13 9,190 9,200 9,060 9,170 500
2017/07/12 9,180 9,180 9,050 9,150 1,000
2017/07/11 9,230 9,230 9,130 9,130 2,100
2017/07/10 9,180 9,230 9,180 9,230 700
2017/07/07 9,160 9,160 9,150 9,150 600
2017/07/06 9,250 9,250 9,200 9,200 1,100
2017/07/05 9,230 9,230 9,150 9,200 3,000
2017/07/04 9,280 9,280 9,180 9,200 2,900
2017/07/03 9,370 9,370 9,100 9,270 2,900
2017/06/30 8,960 9,150 8,880 9,100 5,400
2017/06/29 8,990 8,990 8,850 8,850 1,000
2017/06/28 8,880 8,900 8,870 8,880 800
2017/06/27 8,970 8,980 8,710 8,880 1,200
2017/06/26 8,890 8,980 8,800 8,880 1,300
2017/06/23 8,690 8,800 8,580 8,800 1,900
2017/06/22 8,650 8,650 8,650 8,650 200
2017/06/21 8,640 8,640 8,430 8,430 1,000
2017/06/20 8,480 8,800 8,400 8,790 2,200
2017/06/19 8,300 8,400 8,300 8,340 1,000
2017/06/16 8,300 8,300 8,300 8,300 200
2017/06/15 8,260 8,260 8,220 8,220 400
2017/06/14 8,240 8,260 8,240 8,260 500
2017/06/13 8,250 8,250 8,250 8,250 100
2017/06/12 8,250 8,250 8,250 8,250 200
2017/06/09 8,300 8,300 8,250 8,250 200
2017/06/08 8,240 8,300 8,240 8,300 500
2017/06/06 8,180 8,250 8,170 8,170 600
2017/06/05 8,270 8,270 8,180 8,180 900
2017/06/02 8,170 8,200 8,130 8,200 1,200
2017/06/01 8,170 8,170 8,050 8,090 1,200
2017/05/31 8,150 8,150 8,090 8,090 900
2017/05/30 8,150 8,150 8,150 8,150 300
2017/05/29 8,090 8,100 8,050 8,050 400
2017/05/26 8,130 8,130 8,070 8,070 600
2017/05/25 8,120 8,130 8,100 8,100 600
2017/05/24 8,080 8,080 8,070 8,070 200
2017/05/22 8,070 8,080 8,070 8,080 200
2017/05/19 8,140 8,140 8,060 8,060 1,000
2017/05/18 8,090 8,130 8,050 8,050 400
2017/05/17 8,100 8,100 8,100 8,100 100
2017/05/15 8,090 8,100 8,040 8,040 400
2017/05/12 8,130 8,130 8,120 8,120 200
2017/05/11 8,170 8,170 8,040 8,040 300
2017/05/10 8,010 8,130 8,000 8,130 2,300
2017/05/09 8,000 8,010 8,000 8,010 400
2017/05/08 8,010 8,050 8,000 8,000 400
2017/05/02 8,010 8,010 7,910 8,010 600
2017/05/01 7,870 7,870 7,850 7,850 200
2017/04/28 7,950 8,000 7,840 7,900 1,100
2017/04/27 7,960 7,970 7,870 7,870 700
2017/04/26 7,940 7,950 7,940 7,950 300
2017/04/25 7,800 7,850 7,800 7,850 400
2017/04/24 7,900 7,900 7,800 7,800 800
2017/04/21 7,870 7,870 7,850 7,850 200
2017/04/20 7,850 7,850 7,800 7,800 1,200
2017/04/19 7,850 7,850 7,850 7,850 300
2017/04/18 7,800 7,850 7,800 7,850 300
2017/04/17 7,800 7,800 7,800 7,800 500
2017/04/14 7,700 7,800 7,700 7,800 400
2017/04/13 7,700 7,700 7,700 7,700 300
2017/04/12 7,720 7,720 7,650 7,660 1,200
2017/04/11 7,720 7,720 7,710 7,720 600
2017/04/10 7,700 7,710 7,700 7,710 400
2017/04/07 7,700 7,700 7,700 7,700 800
2017/04/06 7,840 7,850 7,700 7,700 1,400
2017/04/05 7,990 7,990 7,950 7,950 300
2017/04/04 8,140 8,140 7,960 7,960 400
2017/04/03 7,910 8,150 7,910 8,150 700
2017/03/31 7,800 7,900 7,800 7,900 800
2017/03/30 7,860 7,860 7,800 7,800 400
2017/03/29 7,820 7,820 7,710 7,710 400
2017/03/28 7,700 7,720 7,670 7,670 500
2017/03/27 7,700 7,700 7,670 7,670 500
2017/03/24 7,680 7,700 7,680 7,700 200
2017/03/23 7,800 7,800 7,700 7,700 1,200
2017/03/22 7,930 7,930 7,800 7,800 1,100
2017/03/21 7,940 7,940 7,930 7,930 400
2017/03/17 7,960 7,960 7,930 7,930 300
2017/03/16 7,930 7,930 7,930 7,930 100
2017/03/15 7,960 7,960 7,960 7,960 100
2017/03/14 7,970 7,970 7,950 7,950 200
2017/03/13 7,980 7,980 7,980 7,980 400
2017/03/10 7,900 7,970 7,900 7,970 300
2017/03/09 7,950 7,950 7,940 7,940 300
2017/03/08 8,010 8,050 7,920 7,980 900
2017/03/07 8,030 8,030 7,970 7,970 300
2017/03/06 8,040 8,040 8,000 8,030 1,000
2017/03/03 7,920 7,950 7,900 7,950 900
2017/03/02 8,100 8,100 7,850 7,940 4,500
2017/03/01 8,090 8,090 8,000 8,000 400
2017/02/28 8,170 8,170 7,990 8,050 1,800
2017/02/27 8,300 8,300 8,100 8,150 900
2017/02/24 8,300 8,300 7,990 8,040 2,100
2017/02/23 8,100 8,470 8,100 8,470 2,600
2017/02/22 8,080 8,130 8,080 8,110 800
2017/02/21 7,960 8,060 7,960 8,060 1,100
2017/02/20 8,000 8,020 7,960 7,960 2,800
2017/02/17 7,910 8,000 7,910 8,000 800
2017/02/16 7,970 8,000 7,970 8,000 400
2017/02/15 7,990 7,990 7,970 7,970 200
2017/02/14 8,000 8,000 7,990 8,000 1,500
2017/02/13 7,980 7,980 7,980 7,980 500
2017/02/10 7,970 7,980 7,970 7,980 200
2017/02/09 7,950 7,980 7,950 7,980 400
2017/02/08 7,840 7,850 7,840 7,850 300
2017/02/07 7,980 7,990 7,850 7,850 400
2017/02/06 8,000 8,000 7,860 7,990 1,400
2017/02/03 8,000 8,000 8,000 8,000 500
2017/02/02 7,980 8,100 7,980 8,000 1,600
2017/02/01 7,880 7,890 7,850 7,880 900
2017/01/31 7,810 7,810 7,800 7,800 400
2017/01/30 7,900 7,900 7,810 7,900 800
2017/01/27 7,800 7,820 7,800 7,820 900
2017/01/26 7,800 7,800 7,790 7,790 1,100
2017/01/25 7,700 7,780 7,700 7,700 900
2017/01/24 7,610 7,680 7,590 7,680 1,500
2017/01/23 7,620 7,620 7,540 7,590 900
2017/01/20 7,590 7,590 7,530 7,530 900
2017/01/19 7,530 7,640 7,530 7,600 1,400
2017/01/18 7,520 7,540 7,510 7,540 800
2017/01/17 7,640 7,660 7,570 7,570 600
2017/01/16 7,590 7,640 7,520 7,640 500
2017/01/13 7,510 7,570 7,510 7,570 400
2017/01/12 7,680 7,680 7,520 7,520 600
2017/01/11 7,650 7,650 7,570 7,570 300
2017/01/10 7,650 7,650 7,600 7,620 1,300
2017/01/06 7,520 7,600 7,520 7,600 1,100
2017/01/05 7,550 7,550 7,520 7,520 1,600
2017/01/04 7,550 7,690 7,320 7,530 3,900

このページの先頭へ