オーエムツーネットワーク(7614)の株価時系列情報
オーエムツーネットワーク(7614)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 |
---|---|---|---|---|---|
2011/12/30 | 487 | 495 | 487 | 490 | 4,600 |
2011/12/29 | 480 | 489 | 476 | 489 | 5,600 |
2011/12/28 | 475 | 482 | 472 | 474 | 5,200 |
2011/12/27 | 464 | 471 | 464 | 471 | 3,900 |
2011/12/26 | 466 | 466 | 466 | 466 | 1,200 |
2011/12/22 | 459 | 460 | 456 | 460 | 900 |
2011/12/21 | 464 | 465 | 461 | 461 | 2,400 |
2011/12/20 | 469 | 469 | 462 | 462 | 300 |
2011/12/19 | 467 | 469 | 467 | 469 | 1,400 |
2011/12/16 | 460 | 466 | 460 | 466 | 700 |
2011/12/15 | 469 | 469 | 465 | 465 | 5,000 |
2011/12/14 | 469 | 469 | 467 | 469 | 3,000 |
2011/12/13 | 470 | 470 | 469 | 469 | 2,800 |
2011/12/12 | 477 | 477 | 469 | 470 | 4,400 |
2011/12/09 | 468 | 469 | 462 | 469 | 3,700 |
2011/12/08 | 465 | 465 | 460 | 465 | 1,600 |
2011/12/07 | 462 | 465 | 462 | 465 | 1,100 |
2011/12/06 | 465 | 465 | 461 | 463 | 1,000 |
2011/12/05 | 468 | 468 | 460 | 460 | 1,100 |
2011/12/02 | 464 | 469 | 464 | 464 | 1,400 |
2011/12/01 | 458 | 460 | 457 | 460 | 1,500 |
2011/11/30 | 457 | 458 | 451 | 458 | 3,000 |
2011/11/29 | 450 | 458 | 450 | 458 | 800 |
2011/11/28 | 450 | 450 | 448 | 449 | 1,300 |
2011/11/25 | 447 | 447 | 447 | 447 | 100 |
2011/11/24 | 449 | 449 | 449 | 449 | 500 |
2011/11/22 | 453 | 453 | 453 | 453 | 200 |
2011/11/21 | 457 | 457 | 434 | 438 | 1,500 |
2011/11/18 | 0 | 0 | 0 | 457 | 0 |
2011/11/17 | 455 | 458 | 455 | 457 | 2,500 |
2011/11/16 | 455 | 455 | 455 | 455 | 100 |
2011/11/15 | 453 | 453 | 453 | 453 | 3,200 |
2011/11/14 | 455 | 455 | 453 | 453 | 2,800 |
2011/11/11 | 456 | 457 | 453 | 453 | 1,300 |
2011/11/10 | 457 | 457 | 456 | 457 | 700 |
2011/11/09 | 457 | 457 | 457 | 457 | 300 |
2011/11/08 | 455 | 460 | 452 | 460 | 1,200 |
2011/11/07 | 460 | 460 | 452 | 452 | 3,300 |
2011/11/04 | 460 | 460 | 460 | 460 | 1,000 |
2011/11/02 | 0 | 0 | 0 | 460 | 0 |
2011/11/01 | 460 | 460 | 460 | 460 | 100 |
2011/10/31 | 460 | 460 | 458 | 458 | 600 |
2011/10/28 | 465 | 468 | 460 | 460 | 600 |
2011/10/27 | 451 | 465 | 451 | 465 | 1,500 |
2011/10/26 | 458 | 458 | 458 | 458 | 500 |
2011/10/25 | 457 | 457 | 457 | 457 | 200 |
2011/10/24 | 0 | 0 | 0 | 465 | 0 |
2011/10/21 | 0 | 0 | 0 | 465 | 0 |
2011/10/20 | 0 | 0 | 0 | 465 | 0 |
2011/10/19 | 469 | 469 | 465 | 465 | 500 |
2011/10/18 | 469 | 469 | 469 | 469 | 100 |
2011/10/17 | 463 | 463 | 463 | 463 | 4,700 |
2011/10/14 | 463 | 463 | 462 | 463 | 900 |
2011/10/13 | 459 | 465 | 459 | 463 | 3,000 |
2011/10/12 | 453 | 455 | 450 | 455 | 1,600 |
2011/10/11 | 454 | 454 | 443 | 449 | 1,400 |
2011/10/07 | 450 | 452 | 450 | 452 | 1,100 |
2011/10/06 | 440 | 440 | 440 | 440 | 400 |
2011/10/05 | 447 | 447 | 440 | 440 | 1,000 |
2011/10/04 | 454 | 454 | 450 | 450 | 900 |
2011/10/03 | 452 | 452 | 452 | 452 | 500 |
2011/09/30 | 450 | 454 | 450 | 454 | 500 |
2011/09/29 | 452 | 453 | 445 | 452 | 1,500 |
2011/09/28 | 449 | 450 | 441 | 450 | 1,700 |
2011/09/27 | 435 | 435 | 435 | 435 | 1,000 |
2011/09/26 | 449 | 453 | 431 | 435 | 2,200 |
2011/09/22 | 441 | 449 | 441 | 449 | 1,400 |
2011/09/21 | 438 | 443 | 438 | 443 | 700 |
2011/09/20 | 431 | 432 | 431 | 432 | 200 |
2011/09/16 | 438 | 438 | 430 | 430 | 700 |
2011/09/15 | 455 | 455 | 434 | 434 | 6,400 |
2011/09/14 | 448 | 456 | 445 | 456 | 2,200 |
2011/09/13 | 442 | 445 | 435 | 445 | 1,300 |
2011/09/12 | 433 | 445 | 433 | 434 | 2,800 |
2011/09/09 | 440 | 449 | 440 | 449 | 1,400 |
2011/09/08 | 435 | 435 | 435 | 435 | 400 |
2011/09/07 | 435 | 436 | 432 | 432 | 900 |
2011/09/06 | 439 | 443 | 430 | 433 | 1,400 |
2011/09/05 | 435 | 441 | 435 | 437 | 1,600 |
2011/09/02 | 431 | 435 | 431 | 435 | 300 |
2011/09/01 | 430 | 431 | 430 | 431 | 700 |
2011/08/31 | 430 | 430 | 430 | 430 | 300 |
2011/08/30 | 440 | 440 | 425 | 425 | 2,500 |
2011/08/29 | 436 | 436 | 429 | 429 | 2,900 |
2011/08/26 | 428 | 428 | 428 | 428 | 200 |
2011/08/25 | 431 | 431 | 430 | 430 | 200 |
2011/08/24 | 424 | 424 | 424 | 424 | 200 |
2011/08/23 | 437 | 437 | 423 | 424 | 1,300 |
2011/08/22 | 435 | 435 | 424 | 424 | 900 |
2011/08/19 | 435 | 435 | 422 | 434 | 1,700 |
2011/08/18 | 450 | 454 | 433 | 448 | 1,300 |
2011/08/17 | 437 | 437 | 435 | 435 | 600 |
2011/08/16 | 451 | 451 | 451 | 451 | 500 |
2011/08/15 | 459 | 459 | 435 | 435 | 5,600 |
2011/08/12 | 448 | 460 | 446 | 460 | 2,000 |
2011/08/11 | 418 | 445 | 418 | 444 | 1,700 |
2011/08/10 | 450 | 450 | 413 | 429 | 2,700 |
2011/08/09 | 402 | 407 | 402 | 404 | 2,700 |
2011/08/08 | 420 | 420 | 415 | 418 | 3,200 |
2011/08/05 | 427 | 427 | 418 | 420 | 3,900 |
2011/08/04 | 432 | 433 | 426 | 431 | 3,900 |
2011/08/03 | 440 | 444 | 431 | 431 | 2,600 |
2011/08/02 | 448 | 456 | 447 | 447 | 2,500 |
2011/08/01 | 457 | 457 | 451 | 454 | 3,200 |
2011/07/29 | 463 | 464 | 457 | 457 | 3,400 |
2011/07/28 | 468 | 468 | 456 | 463 | 7,600 |
2011/07/27 | 461 | 473 | 458 | 465 | 21,200 |
2011/07/26 | 500 | 513 | 497 | 513 | 16,900 |
2011/07/25 | 498 | 502 | 496 | 500 | 5,700 |
2011/07/22 | 502 | 502 | 496 | 496 | 1,200 |
2011/07/21 | 493 | 502 | 490 | 502 | 6,000 |
2011/07/20 | 494 | 497 | 492 | 493 | 2,300 |
2011/07/19 | 493 | 500 | 493 | 498 | 4,000 |
2011/07/15 | 502 | 502 | 499 | 501 | 8,900 |
2011/07/14 | 505 | 507 | 501 | 507 | 5,700 |
2011/07/13 | 497 | 505 | 495 | 505 | 5,300 |
2011/07/12 | 505 | 505 | 500 | 500 | 3,900 |
2011/07/11 | 498 | 503 | 497 | 500 | 8,900 |
2011/07/08 | 497 | 497 | 491 | 491 | 4,300 |
2011/07/07 | 488 | 494 | 488 | 494 | 3,500 |
2011/07/06 | 484 | 487 | 484 | 487 | 4,600 |
2011/07/05 | 484 | 485 | 483 | 483 | 6,600 |
2011/07/04 | 486 | 486 | 485 | 485 | 5,100 |
2011/07/01 | 493 | 493 | 486 | 486 | 3,000 |
2011/06/30 | 482 | 485 | 477 | 485 | 5,200 |
2011/06/29 | 478 | 484 | 477 | 477 | 5,700 |
2011/06/28 | 478 | 478 | 478 | 478 | 700 |
2011/06/27 | 467 | 473 | 467 | 467 | 2,000 |
2011/06/24 | 467 | 467 | 467 | 467 | 3,900 |
2011/06/23 | 470 | 470 | 467 | 467 | 700 |
2011/06/22 | 470 | 470 | 469 | 470 | 3,200 |
2011/06/21 | 470 | 470 | 469 | 470 | 3,100 |
2011/06/20 | 481 | 481 | 471 | 477 | 1,200 |
2011/06/17 | 470 | 480 | 470 | 480 | 1,100 |
2011/06/16 | 470 | 470 | 470 | 470 | 2,400 |
2011/06/15 | 477 | 478 | 470 | 478 | 5,200 |
2011/06/14 | 477 | 477 | 473 | 477 | 3,300 |
2011/06/13 | 476 | 476 | 476 | 476 | 600 |
2011/06/10 | 471 | 471 | 469 | 469 | 900 |
2011/06/09 | 472 | 472 | 470 | 470 | 1,700 |
2011/06/08 | 475 | 475 | 470 | 470 | 700 |
2011/06/07 | 475 | 475 | 475 | 475 | 100 |
2011/06/06 | 470 | 476 | 467 | 476 | 1,300 |
2011/06/03 | 470 | 478 | 470 | 478 | 4,000 |
2011/06/02 | 470 | 479 | 470 | 479 | 1,100 |
2011/06/01 | 480 | 480 | 480 | 480 | 800 |
2011/05/31 | 480 | 481 | 480 | 481 | 2,100 |
2011/05/30 | 478 | 478 | 478 | 478 | 4,600 |
2011/05/27 | 471 | 472 | 471 | 472 | 1,000 |
2011/05/26 | 468 | 468 | 468 | 468 | 100 |
2011/05/25 | 459 | 459 | 459 | 459 | 1,000 |
2011/05/24 | 459 | 459 | 459 | 459 | 400 |
2011/05/23 | 460 | 460 | 459 | 460 | 2,600 |
2011/05/20 | 471 | 471 | 463 | 463 | 1,700 |
2011/05/19 | 471 | 471 | 471 | 471 | 600 |
2011/05/18 | 474 | 474 | 474 | 474 | 800 |
2011/05/17 | 485 | 485 | 485 | 485 | 100 |
2011/05/16 | 488 | 488 | 480 | 480 | 18,100 |
2011/05/13 | 480 | 488 | 478 | 488 | 2,300 |
2011/05/12 | 480 | 480 | 476 | 476 | 2,600 |
2011/05/11 | 478 | 478 | 475 | 478 | 2,700 |
2011/05/10 | 474 | 475 | 471 | 475 | 2,800 |
2011/05/09 | 470 | 473 | 469 | 470 | 4,800 |
2011/05/06 | 470 | 470 | 467 | 470 | 4,300 |
2011/05/02 | 469 | 470 | 467 | 467 | 1,500 |
2011/04/28 | 462 | 462 | 461 | 462 | 1,100 |
2011/04/27 | 458 | 462 | 453 | 455 | 1,400 |
2011/04/26 | 454 | 457 | 454 | 457 | 1,600 |
2011/04/25 | 455 | 455 | 454 | 455 | 800 |
2011/04/22 | 435 | 435 | 430 | 435 | 1,500 |
2011/04/21 | 435 | 435 | 435 | 435 | 400 |
2011/04/20 | 0 | 0 | 0 | 431 | 0 |
2011/04/19 | 432 | 440 | 431 | 431 | 1,700 |
2011/04/18 | 440 | 440 | 430 | 430 | 1,000 |
2011/04/15 | 443 | 443 | 438 | 438 | 4,300 |
2011/04/14 | 428 | 446 | 425 | 443 | 2,800 |
2011/04/13 | 427 | 427 | 414 | 414 | 400 |
2011/04/12 | 428 | 428 | 419 | 419 | 1,600 |
2011/04/11 | 423 | 435 | 423 | 430 | 1,100 |
2011/04/08 | 410 | 423 | 410 | 423 | 1,700 |
2011/04/07 | 0 | 0 | 0 | 420 | 0 |
2011/04/06 | 428 | 428 | 420 | 420 | 3,600 |
2011/04/05 | 424 | 432 | 424 | 429 | 1,600 |
2011/04/04 | 427 | 427 | 425 | 425 | 1,100 |
2011/04/01 | 426 | 426 | 426 | 426 | 1,400 |
2011/03/31 | 0 | 0 | 0 | 421 | 0 |
2011/03/30 | 421 | 430 | 421 | 421 | 600 |
2011/03/29 | 423 | 423 | 423 | 423 | 100 |
2011/03/28 | 432 | 432 | 420 | 420 | 4,700 |
2011/03/25 | 411 | 423 | 411 | 423 | 300 |
2011/03/24 | 404 | 423 | 404 | 423 | 1,100 |
2011/03/23 | 425 | 425 | 417 | 417 | 1,600 |
2011/03/22 | 400 | 414 | 399 | 414 | 4,200 |
2011/03/18 | 380 | 390 | 380 | 390 | 3,800 |
2011/03/17 | 390 | 390 | 360 | 361 | 1,000 |
2011/03/16 | 346 | 400 | 345 | 390 | 7,500 |
2011/03/15 | 409 | 417 | 331 | 365 | 12,200 |
2011/03/14 | 390 | 417 | 390 | 409 | 11,200 |
2011/03/11 | 469 | 470 | 467 | 470 | 1,200 |
2011/03/10 | 470 | 470 | 466 | 470 | 1,600 |
2011/03/09 | 467 | 470 | 467 | 470 | 2,000 |
2011/03/08 | 466 | 466 | 466 | 466 | 500 |
2011/03/07 | 469 | 469 | 463 | 465 | 400 |
2011/03/04 | 470 | 470 | 465 | 469 | 700 |
2011/03/03 | 469 | 470 | 469 | 470 | 300 |
2011/03/02 | 469 | 469 | 469 | 469 | 500 |
2011/03/01 | 460 | 469 | 460 | 469 | 2,900 |
2011/02/28 | 460 | 460 | 460 | 460 | 1,000 |
2011/02/25 | 0 | 0 | 0 | 462 | 0 |
2011/02/24 | 461 | 464 | 461 | 462 | 700 |
2011/02/23 | 469 | 469 | 454 | 465 | 6,200 |
2011/02/22 | 476 | 476 | 471 | 476 | 2,600 |
2011/02/21 | 477 | 477 | 476 | 476 | 400 |
2011/02/18 | 472 | 477 | 469 | 477 | 3,000 |
2011/02/17 | 475 | 475 | 470 | 470 | 2,100 |
2011/02/16 | 472 | 474 | 472 | 472 | 3,500 |
2011/02/15 | 471 | 472 | 471 | 472 | 5,100 |
2011/02/14 | 469 | 471 | 467 | 471 | 3,200 |
2011/02/10 | 467 | 471 | 467 | 469 | 2,800 |
2011/02/09 | 470 | 470 | 464 | 464 | 3,400 |
2011/02/08 | 462 | 470 | 462 | 470 | 4,800 |
2011/02/07 | 458 | 460 | 458 | 460 | 2,500 |
2011/02/04 | 454 | 459 | 452 | 458 | 2,800 |
2011/02/03 | 462 | 462 | 451 | 460 | 5,700 |
2011/02/02 | 458 | 463 | 458 | 463 | 2,500 |
2011/02/01 | 470 | 472 | 460 | 461 | 3,000 |
2011/01/31 | 480 | 480 | 472 | 472 | 800 |
2011/01/28 | 487 | 487 | 477 | 477 | 1,600 |
2011/01/27 | 476 | 490 | 466 | 477 | 17,300 |
2011/01/26 | 520 | 521 | 506 | 521 | 7,800 |
2011/01/25 | 523 | 524 | 507 | 520 | 12,600 |
2011/01/24 | 517 | 523 | 517 | 523 | 3,800 |
2011/01/21 | 525 | 526 | 517 | 517 | 4,800 |
2011/01/20 | 525 | 525 | 525 | 525 | 800 |
2011/01/19 | 529 | 535 | 526 | 526 | 4,700 |
2011/01/18 | 531 | 531 | 529 | 529 | 3,600 |
2011/01/17 | 538 | 538 | 520 | 533 | 10,100 |
2011/01/14 | 538 | 538 | 536 | 538 | 2,800 |
2011/01/13 | 538 | 538 | 537 | 538 | 3,900 |
2011/01/12 | 537 | 539 | 536 | 539 | 5,200 |
2011/01/11 | 533 | 536 | 533 | 535 | 1,600 |
2011/01/07 | 539 | 539 | 534 | 536 | 900 |
2011/01/06 | 531 | 538 | 530 | 531 | 3,500 |
2011/01/05 | 543 | 543 | 530 | 530 | 8,200 |
2011/01/04 | 526 | 529 | 526 | 529 | 2,900 |