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
2020/12/30 8,250 8,250 8,240 8,240 500
2020/12/29 8,200 8,200 8,070 8,100 700
2020/12/28 8,190 8,190 8,000 8,150 2,500
2020/12/25 8,180 8,190 8,120 8,170 1,600
2020/12/24 8,210 8,210 8,180 8,180 500
2020/12/23 8,250 8,250 8,240 8,240 700
2020/12/22 8,270 8,270 8,250 8,250 700
2020/12/21 8,250 8,260 8,250 8,260 500
2020/12/18 8,270 8,270 8,190 8,250 800
2020/12/16 8,200 8,200 8,200 8,200 400
2020/12/15 8,260 8,270 8,200 8,200 400
2020/12/14 8,270 8,270 8,260 8,260 500
2020/12/11 8,270 8,270 8,270 8,270 600
2020/12/10 8,270 8,270 8,110 8,210 1,300
2020/12/09 8,220 8,220 8,140 8,140 600
2020/12/08 8,180 8,180 8,170 8,170 1,000
2020/12/07 8,160 8,170 8,030 8,060 1,700
2020/12/04 8,040 8,080 8,030 8,080 1,100
2020/12/03 8,070 8,070 8,040 8,040 400
2020/12/02 8,050 8,120 8,050 8,120 700
2020/12/01 8,080 8,090 8,040 8,040 1,200
2020/11/30 8,300 8,300 8,010 8,230 1,200
2020/11/27 8,190 8,190 8,190 8,190 200
2020/11/26 8,140 8,140 8,000 8,100 3,400
2020/11/25 8,340 8,350 8,220 8,220 1,000
2020/11/24 8,260 8,280 8,200 8,200 500
2020/11/20 8,260 8,260 8,260 8,260 100
2020/11/19 8,210 8,210 8,200 8,200 300
2020/11/18 8,280 8,280 8,280 8,280 100
2020/11/17 8,280 8,290 8,280 8,290 600
2020/11/16 8,290 8,290 8,290 8,290 200
2020/11/13 8,070 8,290 8,070 8,290 500
2020/11/12 8,150 8,150 8,150 8,150 400
2020/11/11 8,150 8,150 8,140 8,140 500
2020/11/10 8,200 8,200 8,100 8,150 500
2020/11/09 8,210 8,280 8,200 8,200 600
2020/11/06 8,350 8,350 8,300 8,300 700
2020/11/05 8,250 8,250 8,050 8,050 1,000
2020/11/04 8,280 8,280 8,240 8,240 600
2020/11/02 8,000 8,130 8,000 8,130 1,100
2020/10/30 7,850 7,850 7,840 7,840 200
2020/10/29 7,940 7,940 7,910 7,920 600
2020/10/28 7,830 7,830 7,820 7,820 300
2020/10/27 7,840 7,840 7,810 7,830 300
2020/10/26 7,810 7,840 7,800 7,840 1,200
2020/10/23 7,810 7,850 7,810 7,840 1,000
2020/10/22 7,820 7,820 7,820 7,820 300
2020/10/21 7,820 7,850 7,810 7,820 3,100
2020/10/20 7,900 7,900 7,820 7,890 500
2020/10/19 7,850 7,950 7,840 7,900 2,000
2020/10/16 7,910 7,950 7,850 7,950 1,400
2020/10/15 7,900 7,910 7,900 7,910 800
2020/10/14 7,930 7,930 7,920 7,920 700
2020/10/13 7,950 8,080 7,910 7,920 1,400
2020/10/12 8,010 8,050 8,000 8,000 1,700
2020/10/09 8,020 8,080 8,000 8,020 2,600
2020/10/08 8,010 8,100 8,010 8,020 5,800
2020/10/07 8,080 8,110 8,010 8,110 3,000
2020/10/06 8,120 8,250 8,110 8,110 1,600
2020/10/05 8,200 8,210 8,150 8,150 1,500
2020/10/02 8,290 8,290 8,200 8,210 800
2020/09/30 8,350 8,360 8,120 8,120 1,800
2020/09/29 8,210 8,210 8,210 8,210 200
2020/09/28 8,150 8,150 8,130 8,130 500
2020/09/25 8,120 8,280 8,120 8,150 600
2020/09/24 8,200 8,200 8,120 8,120 1,000
2020/09/23 8,300 8,380 8,190 8,190 2,300
2020/09/18 8,380 8,380 8,300 8,300 700
2020/09/17 8,490 8,490 8,320 8,320 1,300
2020/09/16 8,350 8,350 8,340 8,350 400
2020/09/14 8,370 8,530 8,350 8,350 900
2020/09/11 8,370 8,370 8,370 8,370 200
2020/09/10 8,370 8,370 8,370 8,370 100
2020/09/09 8,400 8,400 8,400 8,400 100
2020/09/08 8,330 8,390 8,330 8,370 500
2020/09/07 8,770 8,770 8,320 8,320 800
2020/09/04 8,280 8,430 8,280 8,370 500
2020/09/03 8,710 8,710 8,580 8,580 900
2020/09/02 8,860 8,860 8,860 8,860 100
2020/09/01 8,800 8,800 8,800 8,800 100
2020/08/31 8,900 8,900 8,900 8,900 100
2020/08/28 8,850 8,850 8,800 8,800 600
2020/08/27 8,760 8,960 8,760 8,960 400
2020/08/26 8,800 8,900 8,750 8,750 400
2020/08/25 8,800 8,800 8,800 8,800 400
2020/08/24 8,800 8,800 8,800 8,800 300
2020/08/21 8,850 8,880 8,730 8,800 800
2020/08/20 8,700 8,800 8,600 8,800 400
2020/08/19 8,580 8,700 8,580 8,700 200
2020/08/18 8,720 8,720 8,720 8,720 100
2020/08/17 8,750 8,750 8,630 8,630 200
2020/08/14 8,650 8,650 8,650 8,650 100
2020/08/13 8,690 8,690 8,580 8,610 400
2020/08/12 8,700 8,700 8,550 8,690 300
2020/08/11 8,600 8,740 8,600 8,740 200
2020/08/05 8,570 8,600 8,570 8,600 400
2020/08/04 8,570 8,570 8,570 8,570 100
2020/08/03 8,420 8,440 8,400 8,440 300
2020/07/31 8,500 8,500 8,500 8,500 400
2020/07/30 8,540 8,540 8,540 8,540 400
2020/07/29 8,700 8,700 8,540 8,540 300
2020/07/28 8,730 8,730 8,730 8,730 200
2020/07/27 8,440 8,440 8,440 8,440 600
2020/07/22 8,560 8,560 8,410 8,410 400
2020/07/21 8,410 8,410 8,410 8,410 100
2020/07/20 8,540 8,540 8,410 8,410 400
2020/07/17 8,400 8,400 8,400 8,400 100
2020/07/15 8,640 8,640 8,530 8,530 300
2020/07/14 8,490 8,490 8,490 8,490 200
2020/07/13 8,460 8,480 8,460 8,480 200
2020/07/10 8,380 8,380 8,310 8,310 600
2020/07/09 8,650 8,650 8,380 8,380 1,000
2020/07/08 8,530 8,590 8,530 8,550 600
2020/07/07 8,750 8,750 8,600 8,600 900
2020/07/06 8,610 8,610 8,500 8,530 1,000
2020/07/03 8,650 8,650 8,610 8,610 800
2020/07/02 8,700 8,800 8,650 8,800 800
2020/07/01 8,700 8,700 8,700 8,700 1,000
2020/06/30 8,720 8,770 8,720 8,740 1,500
2020/06/29 8,710 8,710 8,710 8,710 100
2020/06/26 8,800 8,820 8,700 8,700 500
2020/06/25 8,980 8,980 8,800 8,800 400
2020/06/24 8,760 9,000 8,760 8,990 1,300
2020/06/23 8,840 8,840 8,800 8,800 1,300
2020/06/22 8,800 8,840 8,800 8,840 400
2020/06/19 8,840 8,840 8,820 8,840 300
2020/06/18 8,840 8,840 8,840 8,840 200
2020/06/17 8,850 8,850 8,820 8,840 300
2020/06/16 8,950 9,000 8,950 9,000 400
2020/06/15 8,710 8,800 8,710 8,800 200
2020/06/12 8,800 9,200 8,800 9,000 800
2020/06/11 9,000 9,000 8,880 8,880 500
2020/06/10 9,050 9,050 9,000 9,000 800
2020/06/09 9,100 9,100 9,030 9,050 300
2020/06/08 9,120 9,120 9,120 9,120 200
2020/06/05 9,200 9,200 9,120 9,120 200
2020/06/04 9,350 9,350 9,120 9,200 900
2020/06/03 9,020 9,020 9,020 9,020 700
2020/06/02 9,120 9,120 9,120 9,120 700
2020/06/01 9,040 9,040 8,960 8,970 800
2020/05/28 9,050 9,060 8,800 8,800 900
2020/05/27 8,980 9,000 8,900 9,000 300
2020/05/26 8,650 8,980 8,650 8,980 800
2020/05/25 8,590 8,590 8,590 8,590 100
2020/05/22 8,550 8,590 8,550 8,590 300
2020/05/20 8,350 8,480 8,350 8,480 200
2020/05/19 8,590 8,590 8,500 8,500 200
2020/05/15 8,260 8,330 8,260 8,330 200
2020/05/14 8,500 8,500 8,440 8,440 500
2020/05/13 8,480 8,480 8,480 8,480 100
2020/05/12 8,490 8,500 8,490 8,500 200
2020/05/08 8,010 8,100 8,010 8,100 200
2020/05/07 8,030 8,080 8,000 8,080 700
2020/05/01 8,030 8,030 8,000 8,030 900
2020/04/30 7,900 7,960 7,900 7,960 200
2020/04/28 7,800 7,800 7,800 7,800 100
2020/04/27 7,670 7,790 7,670 7,790 300
2020/04/23 7,650 7,670 7,650 7,670 200
2020/04/22 7,800 7,800 7,800 7,800 100
2020/04/21 7,600 7,650 7,600 7,650 300
2020/04/20 8,050 8,050 7,600 7,600 2,000
2020/04/17 8,000 8,000 7,790 7,790 3,600
2020/04/16 7,880 7,880 7,880 7,880 100
2020/04/14 8,000 8,000 8,000 8,000 100
2020/04/13 7,860 7,860 7,850 7,850 200
2020/04/10 8,100 8,100 7,850 8,080 400
2020/04/09 7,810 7,960 7,800 7,950 500
2020/04/07 7,800 7,990 7,800 7,990 400
2020/04/06 7,800 7,800 7,750 7,800 500
2020/04/03 7,510 7,510 7,230 7,500 1,200
2020/04/02 7,800 7,800 7,600 7,750 1,100
2020/04/01 7,990 7,990 7,750 7,800 700
2020/03/30 8,050 8,050 8,050 8,050 300
2020/03/27 8,010 8,100 7,900 7,900 900
2020/03/26 8,000 8,000 7,850 7,860 500
2020/03/25 7,820 7,980 7,820 7,880 1,800
2020/03/24 7,950 7,950 7,650 7,950 900
2020/03/23 7,310 7,590 7,310 7,590 800
2020/03/19 7,400 7,600 7,400 7,600 1,100
2020/03/18 7,850 8,150 7,550 7,550 700
2020/03/17 7,300 7,400 7,090 7,400 900
2020/03/16 7,200 7,600 7,200 7,600 1,800
2020/03/13 7,610 7,610 6,850 7,060 5,500
2020/03/12 8,000 8,000 7,800 8,000 1,200
2020/03/10 8,230 8,230 7,550 7,900 2,200
2020/03/09 8,500 8,500 8,100 8,100 7,200
2020/03/06 9,240 9,240 8,800 8,800 1,900
2020/03/05 8,940 8,980 8,940 8,940 800
2020/03/04 9,000 9,000 8,940 8,940 400
2020/03/03 9,650 9,650 9,250 9,250 900
2020/03/02 9,000 9,200 9,000 9,200 2,700
2020/02/28 9,390 9,390 8,850 9,000 3,000
2020/02/27 9,430 9,450 9,370 9,450 4,200
2020/02/26 9,880 9,880 9,710 9,820 1,200
2020/02/25 9,850 9,850 9,700 9,730 900
2020/02/21 9,920 9,920 9,850 9,870 500
2020/02/20 9,970 9,970 9,930 9,930 300
2020/02/19 9,700 9,900 9,620 9,900 3,100
2020/02/18 10,060 10,060 9,700 9,700 2,600
2020/02/17 9,970 9,970 9,910 9,910 600
2020/02/14 9,950 9,980 9,900 9,900 2,900
2020/02/13 9,910 9,990 9,900 9,990 700
2020/02/12 9,930 9,970 9,910 9,910 800
2020/02/10 9,930 9,930 9,910 9,930 2,000
2020/02/07 9,920 9,990 9,920 9,990 200
2020/02/06 9,940 9,940 9,870 9,930 1,200
2020/02/05 9,910 9,910 9,900 9,900 900
2020/02/04 9,940 9,960 9,940 9,960 300
2020/02/03 9,880 9,880 9,870 9,870 500
2020/01/31 9,900 9,980 9,880 9,980 800
2020/01/30 9,960 9,960 9,900 9,900 1,100
2020/01/29 10,050 10,050 10,000 10,000 200
2020/01/28 10,030 10,030 9,870 9,900 1,000
2020/01/27 10,150 10,150 9,940 9,940 1,600
2020/01/24 10,090 10,090 10,020 10,080 900
2020/01/23 10,090 10,090 10,080 10,090 900
2020/01/22 10,170 10,170 10,080 10,080 900
2020/01/21 10,170 10,190 10,010 10,090 2,100
2020/01/20 10,220 10,220 10,180 10,190 900
2020/01/17 10,200 10,200 10,150 10,200 700
2020/01/16 10,180 10,200 10,180 10,200 500
2020/01/15 10,200 10,200 10,160 10,160 400
2020/01/14 10,090 10,200 10,090 10,150 1,300
2020/01/10 10,050 10,060 10,050 10,060 500
2020/01/09 10,070 10,070 10,030 10,050 1,300
2020/01/08 10,000 10,050 10,000 10,050 600
2020/01/07 10,120 10,150 10,100 10,100 600
2020/01/06 10,040 10,080 10,000 10,080 800

このページの先頭へ