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
2021/12/30 9,710 9,710 9,620 9,660 700
2021/12/29 9,670 9,670 9,530 9,570 900
2021/12/28 9,460 9,520 9,460 9,520 1,500
2021/12/27 9,390 9,410 9,370 9,410 1,100
2021/12/24 9,410 9,410 9,410 9,410 200
2021/12/23 9,420 9,420 9,400 9,410 500
2021/12/21 9,410 9,440 9,410 9,440 200
2021/12/20 9,500 9,500 9,400 9,480 700
2021/12/17 9,500 9,500 9,500 9,500 100
2021/12/16 9,500 9,500 9,500 9,500 100
2021/12/15 9,490 9,490 9,490 9,490 100
2021/12/14 9,360 9,560 9,360 9,560 1,000
2021/12/13 9,360 9,420 9,350 9,420 500
2021/12/10 9,470 9,470 9,380 9,380 1,200
2021/12/09 9,380 9,380 9,360 9,360 800
2021/12/08 9,540 9,540 9,320 9,320 1,800
2021/12/07 9,430 9,440 9,400 9,440 700
2021/12/06 9,390 9,390 9,330 9,340 700
2021/12/03 9,330 9,390 9,330 9,380 700
2021/12/02 9,330 9,330 9,330 9,330 400
2021/12/01 9,330 9,400 9,330 9,360 700
2021/11/30 9,440 9,440 9,320 9,350 1,000
2021/11/29 9,420 9,420 9,380 9,380 800
2021/11/26 9,440 9,440 9,420 9,420 200
2021/11/25 9,440 9,480 9,420 9,420 500
2021/11/24 9,430 9,440 9,430 9,440 400
2021/11/22 9,380 9,380 9,380 9,380 200
2021/11/19 9,400 9,400 9,380 9,380 200
2021/11/18 9,490 9,490 9,420 9,420 200
2021/11/17 9,450 9,450 9,440 9,440 400
2021/11/16 9,450 9,450 9,450 9,450 100
2021/11/15 9,530 9,640 9,450 9,450 1,600
2021/11/12 9,620 9,640 9,620 9,640 600
2021/11/11 9,530 9,590 9,530 9,590 600
2021/11/10 9,470 9,530 9,470 9,530 400
2021/11/09 9,530 9,530 9,530 9,530 100
2021/11/08 9,500 9,500 9,490 9,490 300
2021/11/05 9,590 9,590 9,560 9,560 700
2021/11/04 9,560 9,560 9,520 9,520 700
2021/11/02 9,580 9,580 9,480 9,500 1,000
2021/11/01 9,640 9,640 9,450 9,450 700
2021/10/29 9,480 9,500 9,420 9,500 900
2021/10/28 9,490 9,490 9,460 9,490 800
2021/10/27 9,500 9,500 9,450 9,450 500
2021/10/26 9,480 9,510 9,420 9,420 900
2021/10/25 9,420 9,430 9,420 9,430 900
2021/10/22 9,450 9,470 9,450 9,470 2,600
2021/10/21 9,410 9,450 9,390 9,450 800
2021/10/20 9,420 9,450 9,400 9,450 800
2021/10/19 9,420 9,420 9,420 9,420 200
2021/10/15 9,430 9,430 9,410 9,410 300
2021/10/14 9,430 9,480 9,430 9,480 400
2021/10/13 9,440 9,440 9,440 9,440 100
2021/10/12 9,500 9,500 9,500 9,500 100
2021/10/11 9,490 9,500 9,490 9,500 200
2021/10/08 9,490 9,490 9,410 9,470 500
2021/10/07 9,450 9,450 9,410 9,410 300
2021/10/06 9,460 9,460 9,460 9,460 100
2021/10/05 9,450 9,490 9,450 9,460 700
2021/10/04 9,520 9,520 9,510 9,510 500
2021/10/01 9,500 9,500 9,440 9,440 1,000
2021/09/30 9,530 9,590 9,510 9,510 1,800
2021/09/29 9,500 9,500 9,430 9,500 600
2021/09/28 9,490 9,550 9,470 9,550 600
2021/09/27 9,480 9,490 9,410 9,450 1,500
2021/09/24 9,510 9,520 9,480 9,480 900
2021/09/22 9,480 9,480 9,480 9,480 500
2021/09/21 9,500 9,500 9,460 9,480 1,300
2021/09/17 9,540 9,570 9,540 9,570 300
2021/09/16 9,600 9,600 9,530 9,560 1,000
2021/09/15 9,570 9,610 9,550 9,560 700
2021/09/14 9,550 9,550 9,550 9,550 200
2021/09/13 9,550 9,590 9,550 9,550 600
2021/09/10 9,560 9,590 9,560 9,590 1,200
2021/09/09 9,560 9,580 9,560 9,560 700
2021/09/08 9,500 9,560 9,440 9,560 1,100
2021/09/07 9,530 9,550 9,530 9,530 1,300
2021/09/06 9,650 9,650 9,520 9,520 500
2021/09/03 9,520 9,540 9,500 9,500 2,700
2021/09/02 9,530 9,530 9,510 9,520 900
2021/09/01 9,560 9,590 9,520 9,530 1,200
2021/08/31 9,530 9,570 9,520 9,560 700
2021/08/30 9,550 9,550 9,490 9,520 1,100
2021/08/27 9,600 9,700 9,600 9,680 1,700
2021/08/26 9,570 9,590 9,570 9,580 300
2021/08/25 9,500 9,550 9,500 9,550 800
2021/08/24 9,470 9,500 9,470 9,500 500
2021/08/23 9,450 9,500 9,450 9,500 300
2021/08/20 9,500 9,510 9,460 9,460 2,100
2021/08/19 9,600 9,700 9,600 9,700 900
2021/08/18 9,570 9,600 9,570 9,600 400
2021/08/17 9,480 9,480 9,460 9,460 500
2021/08/16 9,480 9,590 9,480 9,510 600
2021/08/13 9,470 9,560 9,400 9,460 1,200
2021/08/12 9,410 9,410 9,410 9,410 100
2021/08/10 9,410 9,500 9,410 9,490 700
2021/08/05 9,630 9,630 9,510 9,510 500
2021/08/04 9,550 9,550 9,480 9,480 200
2021/08/03 9,590 9,590 9,590 9,590 300
2021/08/02 9,500 9,500 9,500 9,500 500
2021/07/30 9,500 9,500 9,500 9,500 500
2021/07/29 9,780 9,780 9,480 9,590 1,300
2021/07/28 9,500 9,500 9,430 9,490 400
2021/07/27 9,390 9,490 9,390 9,490 300
2021/07/26 9,450 9,490 9,390 9,390 700
2021/07/21 9,390 9,390 9,390 9,390 200
2021/07/20 9,490 9,600 9,400 9,430 2,300
2021/07/19 9,430 9,490 9,320 9,490 1,400
2021/07/16 9,690 9,690 9,410 9,430 1,000
2021/07/15 9,640 9,640 9,480 9,600 600
2021/07/14 9,700 9,700 9,690 9,690 200
2021/07/13 9,740 9,740 9,600 9,720 1,000
2021/07/12 9,750 9,750 9,700 9,700 700
2021/07/09 9,780 9,780 9,740 9,740 600
2021/07/08 9,630 9,630 9,580 9,620 1,400
2021/07/07 9,780 9,780 9,780 9,780 700
2021/07/06 9,750 9,750 9,600 9,740 800
2021/07/05 9,750 9,750 9,600 9,600 800
2021/07/02 9,720 9,720 9,570 9,600 800
2021/07/01 9,780 9,780 9,470 9,630 1,600
2021/06/30 9,750 9,780 9,740 9,780 700
2021/06/29 9,580 9,600 9,580 9,600 600
2021/06/28 9,480 9,590 9,480 9,590 600
2021/06/25 9,320 9,480 9,320 9,480 400
2021/06/24 9,470 9,470 9,310 9,320 500
2021/06/23 9,480 9,480 9,480 9,480 100
2021/06/22 9,360 9,480 9,220 9,480 1,300
2021/06/21 9,210 9,210 9,200 9,210 300
2021/06/18 9,460 9,460 9,250 9,320 1,900
2021/06/17 9,450 9,450 9,370 9,370 400
2021/06/16 9,350 9,460 9,350 9,460 1,400
2021/06/15 9,250 9,250 9,250 9,250 100
2021/06/14 9,250 9,250 9,250 9,250 300
2021/06/11 9,250 9,250 9,250 9,250 900
2021/06/10 9,250 9,250 9,160 9,230 900
2021/06/09 9,210 9,250 9,180 9,250 700
2021/06/08 9,170 9,250 9,150 9,250 700
2021/06/07 9,390 9,420 9,080 9,170 3,600
2021/06/04 9,340 9,340 9,340 9,340 200
2021/06/03 9,500 9,500 9,220 9,340 1,900
2021/06/02 9,390 9,390 9,390 9,390 600
2021/06/01 9,300 9,300 9,240 9,240 700
2021/05/31 9,380 9,380 9,150 9,200 1,600
2021/05/28 9,300 9,310 9,220 9,240 1,300
2021/05/27 9,270 9,270 9,150 9,200 1,800
2021/05/26 9,230 9,300 9,190 9,250 1,400
2021/05/25 9,190 9,280 9,190 9,230 900
2021/05/24 9,280 9,290 9,230 9,230 800
2021/05/21 9,140 9,190 9,140 9,160 500
2021/05/20 9,290 9,300 9,130 9,130 2,600
2021/05/19 9,220 9,270 9,220 9,230 600
2021/05/18 9,260 9,260 9,200 9,220 800
2021/05/17 9,270 9,270 9,220 9,260 1,200
2021/05/14 9,400 9,400 9,260 9,270 1,300
2021/05/13 9,490 9,490 9,420 9,420 1,200
2021/05/12 9,540 9,690 9,520 9,520 800
2021/05/11 9,700 9,700 9,620 9,620 400
2021/05/10 9,750 9,750 9,710 9,710 1,400
2021/05/07 9,770 9,820 9,750 9,800 1,800
2021/05/06 9,780 9,850 9,770 9,770 1,200
2021/04/30 9,890 9,890 9,810 9,810 1,800
2021/04/28 9,880 9,880 9,760 9,760 800
2021/04/27 9,780 9,780 9,750 9,750 600
2021/04/26 9,750 9,750 9,750 9,750 300
2021/04/23 9,750 9,750 9,750 9,750 200
2021/04/22 9,700 9,750 9,700 9,750 500
2021/04/21 9,700 9,780 9,660 9,770 1,400
2021/04/20 9,880 9,880 9,780 9,790 1,200
2021/04/19 9,650 9,800 9,650 9,750 2,600
2021/04/16 9,500 9,640 9,470 9,640 2,000
2021/04/15 9,320 9,430 9,320 9,430 300
2021/04/14 9,320 9,330 9,310 9,320 800
2021/04/13 9,310 9,400 9,310 9,320 1,800
2021/04/12 9,300 9,350 9,300 9,310 1,200
2021/04/09 9,110 9,150 9,110 9,150 800
2021/04/08 9,160 9,160 9,110 9,150 1,500
2021/04/07 9,160 9,200 9,160 9,190 300
2021/04/06 9,130 9,200 9,130 9,160 500
2021/04/05 9,100 9,240 9,100 9,200 2,400
2021/04/02 9,150 9,150 9,070 9,100 600
2021/04/01 9,110 9,150 9,080 9,150 1,900
2021/03/31 9,150 9,180 9,100 9,110 3,100
2021/03/30 9,210 9,210 9,070 9,140 1,000
2021/03/29 9,030 9,100 9,030 9,060 1,100
2021/03/26 8,960 8,990 8,960 8,990 1,500
2021/03/25 9,040 9,040 9,000 9,020 600
2021/03/24 9,000 9,020 8,940 9,000 1,300
2021/03/23 9,090 9,090 9,020 9,060 1,200
2021/03/22 9,100 9,100 9,000 9,010 3,500
2021/03/19 9,030 9,030 9,010 9,010 500
2021/03/18 9,090 9,100 9,090 9,090 400
2021/03/17 9,090 9,090 9,090 9,090 100
2021/03/16 9,000 9,100 9,000 9,100 700
2021/03/15 8,990 9,000 8,930 9,000 800
2021/03/12 9,000 9,000 8,850 8,990 2,700
2021/03/11 9,000 9,000 9,000 9,000 300
2021/03/10 9,070 9,070 9,000 9,000 900
2021/03/09 8,990 9,000 8,990 9,000 500
2021/03/08 9,090 9,090 9,000 9,050 1,100
2021/03/05 9,140 9,140 9,140 9,140 200
2021/03/04 9,030 9,030 9,000 9,000 500
2021/03/03 9,000 9,030 9,000 9,030 400
2021/03/02 9,260 9,260 9,000 9,000 2,100
2021/03/01 9,030 9,030 9,000 9,010 600
2021/02/26 9,260 9,260 9,000 9,070 1,000
2021/02/25 8,950 9,190 8,820 9,190 2,300
2021/02/24 9,370 9,370 9,120 9,260 1,900
2021/02/22 9,010 9,100 9,010 9,100 1,200
2021/02/19 9,000 9,040 9,000 9,010 900
2021/02/18 9,020 9,030 9,000 9,030 1,000
2021/02/17 8,970 9,030 8,970 9,000 500
2021/02/16 8,910 9,040 8,910 8,970 1,000
2021/02/15 8,970 9,000 8,950 8,990 1,500
2021/02/12 8,960 9,050 8,960 8,980 3,200
2021/02/10 8,980 8,980 8,940 8,960 1,700
2021/02/09 8,950 8,970 8,850 8,950 900
2021/02/08 8,940 8,970 8,940 8,970 300
2021/02/05 8,950 8,950 8,650 8,870 1,200
2021/02/04 8,700 8,900 8,700 8,900 300
2021/02/03 8,600 8,690 8,600 8,690 500
2021/02/02 8,590 8,690 8,590 8,650 900
2021/02/01 8,520 8,990 8,480 8,480 2,000
2021/01/29 8,500 8,510 8,480 8,480 600
2021/01/28 8,460 8,490 8,460 8,490 900
2021/01/27 8,400 8,460 8,400 8,460 600
2021/01/26 8,400 8,400 8,380 8,400 700
2021/01/25 8,400 8,400 8,380 8,380 300
2021/01/22 8,440 8,440 8,350 8,360 600
2021/01/21 8,390 8,390 8,390 8,390 100
2021/01/20 8,330 8,390 8,310 8,390 600
2021/01/19 8,340 8,380 8,340 8,370 700
2021/01/18 8,370 8,370 8,300 8,300 400
2021/01/15 8,250 8,350 8,250 8,290 400
2021/01/14 8,320 8,320 8,210 8,230 1,200
2021/01/13 8,330 8,330 8,250 8,250 700
2021/01/12 8,310 8,330 8,310 8,330 400
2021/01/08 8,300 8,310 8,230 8,310 400
2021/01/07 8,300 8,330 8,300 8,300 400
2021/01/06 8,210 8,290 8,200 8,290 700
2021/01/05 8,350 8,350 8,350 8,350 600
2021/01/04 8,250 8,270 8,200 8,270 600

このページの先頭へ