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
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
2023/06/02 10,130 10,150 10,090 10,090 1,100
2023/06/01 10,130 10,130 10,090 10,090 500
2023/05/31 10,100 10,100 10,060 10,060 700
2023/05/30 10,170 10,170 10,050 10,060 900
2023/05/29 10,100 10,200 10,050 10,100 1,200
2023/05/26 10,090 10,090 10,020 10,030 1,900
2023/05/25 10,110 10,120 10,090 10,090 1,100
2023/05/24 10,120 10,150 10,110 10,110 1,100
2023/05/23 10,190 10,190 10,150 10,150 700
2023/05/22 10,200 10,200 10,190 10,190 700
2023/05/19 10,240 10,240 10,170 10,200 900
2023/05/18 10,200 10,240 10,170 10,240 700
2023/05/17 10,280 10,280 10,190 10,220 800
2023/05/16 10,180 10,310 10,180 10,310 200
2023/05/15 10,130 10,310 10,120 10,180 2,100
2023/05/12 10,360 10,360 10,040 10,130 2,000
2023/05/11 10,300 10,300 10,290 10,290 300
2023/05/10 10,320 10,320 10,290 10,290 500
2023/05/09 10,270 10,350 10,270 10,350 800
2023/05/08 10,330 10,330 10,150 10,270 700
2023/05/02 10,320 10,330 10,280 10,330 700
2023/05/01 10,200 10,330 10,200 10,310 800
2023/04/28 10,220 10,240 10,150 10,240 700
2023/04/27 10,200 10,200 10,200 10,200 100
2023/04/26 10,200 10,200 10,180 10,200 400
2023/04/25 10,130 10,240 10,130 10,240 400
2023/04/24 10,160 10,200 10,160 10,200 300
2023/04/21 10,160 10,160 10,120 10,160 500
2023/04/20 10,100 10,200 10,050 10,200 500
2023/04/19 10,150 10,150 10,110 10,110 600
2023/04/18 10,240 10,240 10,240 10,240 100
2023/04/14 10,030 10,250 10,030 10,250 800
2023/04/13 10,110 10,170 10,030 10,170 1,200
2023/04/12 10,350 10,350 10,090 10,090 300
2023/04/11 10,050 10,180 9,970 10,110 1,800
2023/04/10 10,110 10,110 10,100 10,100 500
2023/04/07 10,120 10,180 10,120 10,180 700
2023/04/06 10,150 10,150 10,110 10,110 500
2023/04/05 10,220 10,300 10,180 10,180 1,000
2023/04/04 10,310 10,310 10,190 10,190 1,200
2023/04/03 10,320 10,380 10,310 10,310 400
2023/03/31 10,170 10,370 10,150 10,370 2,000
2023/03/30 10,250 10,480 10,110 10,160 3,000
2023/03/29 10,250 10,250 10,250 10,250 300
2023/03/28 10,300 10,300 10,110 10,130 1,200
2023/03/27 10,320 10,380 10,300 10,300 500
2023/03/24 10,180 10,300 10,180 10,300 500
2023/03/23 10,000 10,140 9,990 10,050 700
2023/03/22 10,310 10,310 10,000 10,030 700
2023/03/20 10,300 10,300 9,880 10,010 2,500
2023/03/17 10,300 10,300 10,070 10,290 500
2023/03/15 10,140 10,370 10,140 10,370 800
2023/03/14 10,400 10,400 10,030 10,140 2,200
2023/03/13 10,370 10,470 10,360 10,450 1,000
2023/03/10 10,610 10,630 10,500 10,570 1,100
2023/03/09 10,560 10,760 10,560 10,670 2,400
2023/03/08 10,570 10,570 10,550 10,550 600
2023/03/07 10,650 10,650 10,590 10,590 700
2023/03/06 10,580 10,690 10,580 10,680 1,400
2023/03/03 10,590 10,640 10,550 10,560 1,100
2023/03/02 10,610 10,680 10,600 10,640 1,400
2023/03/01 10,340 10,750 10,340 10,590 3,900
2023/02/28 10,370 10,370 10,250 10,250 1,400
2023/02/27 10,370 10,390 10,230 10,380 4,000
2023/02/24 10,410 10,410 10,410 10,410 2,600
2023/02/22 10,500 10,500 10,400 10,410 800
2023/02/21 10,420 10,500 10,390 10,490 700
2023/02/20 10,490 10,490 10,370 10,370 600
2023/02/17 10,450 10,460 10,350 10,460 300
2023/02/16 10,450 10,450 10,350 10,450 300
2023/02/15 10,260 10,540 10,260 10,440 1,200
2023/02/14 10,350 10,490 10,350 10,390 1,700
2023/02/13 10,500 10,540 10,280 10,530 700
2023/02/10 10,400 10,630 10,350 10,630 500
2023/02/09 10,460 10,500 10,350 10,500 1,000
2023/02/08 10,320 10,620 10,130 10,160 1,100
2023/02/07 10,560 10,560 10,120 10,490 1,300
2023/02/06 10,700 10,790 10,400 10,560 1,700
2023/02/03 10,320 10,590 10,300 10,520 2,500
2023/02/02 10,350 10,370 10,210 10,290 1,500
2023/02/01 10,010 10,330 10,010 10,200 4,300
2023/01/31 9,980 9,990 9,960 9,990 600
2023/01/30 9,960 9,980 9,930 9,980 1,000
2023/01/27 9,940 9,950 9,940 9,950 500
2023/01/26 9,990 9,990 9,900 9,900 500
2023/01/25 9,880 9,990 9,860 9,990 2,300
2023/01/24 9,680 9,900 9,680 9,820 5,500
2023/01/23 9,830 9,830 9,800 9,830 3,700
2023/01/20 9,820 9,830 9,820 9,830 300
2023/01/19 9,820 9,820 9,820 9,820 300
2023/01/18 9,770 9,830 9,770 9,820 1,100
2023/01/17 9,770 9,770 9,720 9,720 400
2023/01/16 9,790 9,790 9,740 9,740 500
2023/01/13 9,750 9,790 9,740 9,740 800
2023/01/12 9,790 9,800 9,770 9,790 800
2023/01/11 9,800 9,800 9,770 9,790 1,600
2023/01/10 9,750 9,800 9,720 9,800 900
2023/01/06 9,670 9,710 9,670 9,710 700
2023/01/05 9,730 9,780 9,690 9,780 1,300
2023/01/04 9,690 9,840 9,690 9,840 500

このページの先頭へ