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

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
2019/12/30 1,306 1,330 1,304 1,311 3,700
2019/12/27 1,350 1,356 1,305 1,305 7,500
2019/12/26 1,344 1,348 1,286 1,348 4,600
2019/12/25 1,334 1,337 1,330 1,337 2,200
2019/12/24 1,338 1,344 1,334 1,334 2,500
2019/12/23 1,360 1,363 1,330 1,352 7,600
2019/12/20 1,366 1,369 1,334 1,360 2,400
2019/12/19 1,331 1,380 1,321 1,361 9,900
2019/12/18 1,263 1,355 1,262 1,301 5,600
2019/12/17 1,239 1,297 1,239 1,288 5,900
2019/12/16 1,246 1,259 1,243 1,259 3,200
2019/12/13 1,241 1,251 1,216 1,251 3,800
2019/12/12 1,206 1,266 1,206 1,266 4,100
2019/12/11 1,215 1,249 1,215 1,224 2,100
2019/12/10 1,210 1,210 1,207 1,207 3,400
2019/12/09 1,193 1,208 1,193 1,203 700
2019/12/06 1,190 1,197 1,190 1,197 600
2019/12/05 1,198 1,202 1,195 1,202 1,200
2019/12/04 1,190 1,190 1,183 1,189 700
2019/12/03 1,213 1,213 1,190 1,191 2,200
2019/12/02 1,205 1,219 1,191 1,191 2,100
2019/11/29 1,173 1,208 1,173 1,208 2,800
2019/11/28 1,180 1,185 1,171 1,185 1,600
2019/11/27 1,156 1,180 1,156 1,180 1,900
2019/11/26 1,161 1,168 1,155 1,163 1,700
2019/11/25 1,154 1,167 1,154 1,161 2,100
2019/11/22 1,145 1,154 1,144 1,154 800
2019/11/21 1,140 1,145 1,136 1,145 1,200
2019/11/20 1,159 1,160 1,140 1,145 2,200
2019/11/19 1,150 1,150 1,150 1,150 800
2019/11/18 1,150 1,151 1,150 1,150 1,600
2019/11/15 1,166 1,166 1,154 1,154 1,400
2019/11/14 1,150 1,166 1,145 1,166 2,500
2019/11/13 1,170 1,170 1,166 1,166 200
2019/11/12 1,184 1,184 1,155 1,155 1,900
2019/11/11 1,144 1,161 1,144 1,161 3,500
2019/11/08 1,135 1,144 1,135 1,144 400
2019/11/07 1,135 1,135 1,135 1,135 100
2019/11/06 1,139 1,139 1,128 1,135 1,800
2019/11/05 1,130 1,150 1,130 1,139 2,300
2019/11/01 1,135 1,142 1,130 1,130 1,300
2019/10/31 1,143 1,143 1,136 1,137 700
2019/10/30 1,130 1,135 1,128 1,130 2,600
2019/10/29 1,130 1,130 1,126 1,130 1,100
2019/10/28 1,136 1,139 1,127 1,127 3,000
2019/10/25 1,136 1,138 1,136 1,136 1,100
2019/10/24 1,135 1,144 1,135 1,136 1,900
2019/10/23 1,130 1,138 1,130 1,135 2,200
2019/10/21 1,132 1,140 1,130 1,130 3,800
2019/10/18 1,142 1,150 1,140 1,141 3,600
2019/10/17 1,148 1,155 1,143 1,143 1,200
2019/10/16 1,159 1,161 1,148 1,148 2,700
2019/10/15 1,148 1,148 1,148 1,148 1,400
2019/10/11 1,150 1,150 1,135 1,148 500
2019/10/10 1,150 1,168 1,150 1,150 1,800
2019/10/09 1,151 1,151 1,144 1,147 3,700
2019/10/08 1,143 1,151 1,143 1,151 200
2019/10/07 1,143 1,155 1,143 1,143 800
2019/10/03 1,133 1,133 1,130 1,130 1,900
2019/10/02 1,131 1,132 1,131 1,132 2,100
2019/10/01 1,133 1,145 1,129 1,131 2,100
2019/09/30 1,122 1,129 1,122 1,129 600
2019/09/27 1,111 1,112 1,111 1,111 1,500
2019/09/26 1,102 1,116 1,102 1,111 2,000
2019/09/25 1,109 1,109 1,100 1,102 2,000
2019/09/24 1,121 1,121 1,101 1,109 1,800
2019/09/20 1,115 1,115 1,101 1,111 1,800
2019/09/19 1,107 1,107 1,107 1,107 200
2019/09/18 1,100 1,109 1,100 1,107 2,900
2019/09/17 1,092 1,100 1,092 1,100 900
2019/09/13 1,091 1,092 1,081 1,092 2,700
2019/09/12 1,086 1,092 1,086 1,092 2,600
2019/09/11 1,084 1,085 1,064 1,085 2,800
2019/09/10 1,087 1,088 1,087 1,088 700
2019/09/09 1,084 1,086 1,084 1,086 600
2019/09/06 1,083 1,083 1,074 1,074 1,500
2019/09/05 1,088 1,088 1,072 1,085 2,000
2019/09/04 1,097 1,097 1,062 1,087 1,400
2019/09/02 1,100 1,100 1,096 1,097 700
2019/08/29 1,106 1,106 1,100 1,106 700
2019/08/28 1,118 1,118 1,096 1,106 2,100
2019/08/27 1,129 1,129 1,069 1,095 1,500
2019/08/26 1,138 1,138 1,091 1,129 900
2019/08/23 1,119 1,138 1,113 1,138 900
2019/08/22 1,170 1,170 1,121 1,149 1,700
2019/08/21 1,124 1,141 1,124 1,137 3,100
2019/08/20 1,088 1,124 1,088 1,124 1,800
2019/08/19 1,081 1,085 1,081 1,085 500
2019/08/16 1,091 1,091 1,080 1,080 400
2019/08/15 1,099 1,099 1,075 1,090 2,000
2019/08/14 1,110 1,116 1,061 1,100 1,600
2019/08/13 1,103 1,121 1,100 1,100 700
2019/08/09 1,116 1,116 1,069 1,077 1,900
2019/08/08 1,103 1,115 1,076 1,085 2,700
2019/08/07 1,105 1,109 1,104 1,109 600
2019/08/06 1,090 1,104 1,050 1,104 2,200
2019/08/05 1,169 1,169 1,112 1,130 1,300
2019/08/02 1,121 1,153 1,118 1,118 3,100
2019/08/01 1,133 1,167 1,133 1,167 300
2019/07/31 1,157 1,162 1,131 1,132 7,100
2019/07/30 1,198 1,226 1,171 1,176 13,600
2019/07/29 1,256 1,282 1,226 1,282 13,800
2019/07/26 1,275 1,276 1,259 1,259 4,000
2019/07/25 1,279 1,280 1,276 1,280 2,200
2019/07/24 1,285 1,287 1,271 1,279 3,900
2019/07/23 1,285 1,296 1,285 1,292 4,800
2019/07/22 1,299 1,299 1,298 1,298 1,000
2019/07/19 1,290 1,294 1,285 1,290 1,600
2019/07/18 1,284 1,294 1,284 1,294 1,400
2019/07/17 1,294 1,294 1,267 1,284 2,200
2019/07/16 1,295 1,300 1,295 1,295 2,300
2019/07/12 1,290 1,295 1,290 1,295 1,300
2019/07/11 1,286 1,298 1,286 1,290 1,000
2019/07/10 1,296 1,296 1,286 1,286 1,100
2019/07/09 1,290 1,298 1,276 1,281 1,700
2019/07/08 1,298 1,298 1,295 1,295 1,600
2019/07/05 1,284 1,285 1,276 1,276 700
2019/07/04 1,277 1,281 1,277 1,280 1,100
2019/07/03 1,267 1,278 1,260 1,277 2,600
2019/07/02 1,267 1,279 1,267 1,267 1,600
2019/07/01 1,261 1,281 1,261 1,267 1,000
2019/06/28 1,273 1,273 1,254 1,260 2,200
2019/06/27 1,275 1,275 1,273 1,273 800
2019/06/26 1,248 1,288 1,248 1,259 3,300
2019/06/25 1,232 1,244 1,232 1,244 800
2019/06/24 1,247 1,247 1,247 1,247 500
2019/06/21 1,232 1,232 1,232 1,232 900
2019/06/20 1,240 1,247 1,235 1,235 600
2019/06/19 1,240 1,240 1,236 1,240 400
2019/06/18 1,254 1,255 1,240 1,240 1,700
2019/06/17 1,256 1,256 1,250 1,254 1,100
2019/06/14 1,240 1,257 1,240 1,257 800
2019/06/13 1,265 1,265 1,240 1,240 3,000
2019/06/12 1,251 1,265 1,250 1,265 700
2019/06/11 1,253 1,253 1,251 1,251 200
2019/06/10 1,239 1,254 1,239 1,253 1,200
2019/06/07 1,250 1,250 1,249 1,249 600
2019/06/06 1,255 1,255 1,240 1,250 1,400
2019/06/05 1,240 1,250 1,240 1,250 1,700
2019/06/04 1,250 1,262 1,238 1,238 2,500
2019/06/03 1,250 1,276 1,250 1,270 1,900
2019/05/31 1,301 1,301 1,250 1,250 5,300
2019/05/30 1,305 1,305 1,280 1,301 900
2019/05/29 1,306 1,306 1,281 1,305 1,700
2019/05/28 1,306 1,306 1,295 1,306 2,300
2019/05/27 1,306 1,306 1,287 1,305 4,700
2019/05/24 1,296 1,296 1,279 1,282 1,100
2019/05/23 1,296 1,296 1,261 1,296 1,600
2019/05/22 1,290 1,300 1,290 1,296 1,300
2019/05/21 1,297 1,297 1,260 1,292 1,600
2019/05/20 1,300 1,309 1,300 1,300 3,000
2019/05/17 1,300 1,301 1,300 1,300 5,200
2019/05/16 1,300 1,309 1,300 1,300 5,400
2019/05/15 1,267 1,305 1,256 1,300 6,100
2019/05/14 1,240 1,249 1,224 1,249 3,200
2019/05/13 1,247 1,248 1,238 1,248 600
2019/05/10 1,224 1,238 1,224 1,238 1,900
2019/05/09 1,229 1,229 1,222 1,223 1,100
2019/05/08 1,247 1,247 1,211 1,211 2,200
2019/05/07 1,257 1,260 1,231 1,252 1,200
2019/04/26 1,260 1,260 1,200 1,231 5,300
2019/04/25 1,250 1,260 1,250 1,260 1,000
2019/04/24 1,272 1,272 1,229 1,259 3,400
2019/04/23 1,269 1,272 1,265 1,272 2,400
2019/04/22 1,270 1,294 1,263 1,263 2,200
2019/04/19 1,259 1,327 1,257 1,261 4,700
2019/04/18 1,229 1,248 1,229 1,248 2,900
2019/04/17 1,220 1,230 1,220 1,228 1,400
2019/04/16 1,211 1,225 1,211 1,219 2,800
2019/04/15 1,196 1,212 1,196 1,210 4,300
2019/04/12 1,193 1,196 1,193 1,196 1,900
2019/04/11 1,192 1,193 1,191 1,193 800
2019/04/10 1,192 1,193 1,171 1,193 1,100
2019/04/09 1,185 1,191 1,185 1,191 4,000
2019/04/08 1,188 1,188 1,168 1,185 1,600
2019/04/05 1,188 1,189 1,178 1,188 1,300
2019/04/04 1,174 1,188 1,167 1,188 3,200
2019/04/03 1,169 1,189 1,169 1,189 400
2019/04/02 1,191 1,195 1,168 1,168 2,300
2019/04/01 1,191 1,193 1,189 1,191 1,400
2019/03/29 1,189 1,194 1,169 1,178 2,500
2019/03/28 1,176 1,193 1,176 1,178 2,200
2019/03/27 1,150 1,171 1,147 1,171 3,500
2019/03/26 1,150 1,150 1,147 1,147 1,200
2019/03/25 1,105 1,120 1,105 1,120 3,800
2019/03/22 1,131 1,134 1,130 1,131 4,900
2019/03/20 1,130 1,130 1,130 1,130 2,100
2019/03/19 1,135 1,135 1,115 1,125 3,100
2019/03/18 1,133 1,133 1,122 1,125 1,600
2019/03/15 1,118 1,133 1,118 1,133 1,600
2019/03/14 1,124 1,125 1,115 1,118 2,200
2019/03/13 1,087 1,124 1,087 1,122 3,300
2019/03/12 1,096 1,107 1,069 1,107 2,200
2019/03/11 1,066 1,093 1,066 1,093 2,400
2019/03/08 1,091 1,091 1,091 1,091 100
2019/03/07 1,100 1,102 1,091 1,091 1,500
2019/03/06 1,124 1,125 1,124 1,124 1,100
2019/03/05 1,120 1,125 1,109 1,124 2,500
2019/03/04 1,120 1,120 1,115 1,119 900
2019/03/01 1,124 1,124 1,104 1,119 600
2019/02/28 1,125 1,125 1,107 1,124 600
2019/02/27 1,091 1,100 1,091 1,100 3,800
2019/02/26 1,089 1,091 1,084 1,091 1,200
2019/02/25 1,075 1,084 1,075 1,084 500
2019/02/22 1,068 1,088 1,068 1,086 1,200
2019/02/21 1,060 1,068 1,060 1,068 1,700
2019/02/20 1,054 1,060 1,054 1,060 1,100
2019/02/19 1,053 1,054 1,053 1,054 1,000
2019/02/18 1,065 1,084 1,052 1,052 900
2019/02/15 1,070 1,070 1,051 1,065 2,500
2019/02/14 1,062 1,070 1,062 1,070 600
2019/02/13 1,041 1,062 1,040 1,062 1,500
2019/02/12 1,062 1,069 1,062 1,062 600
2019/02/08 1,062 1,066 1,060 1,062 1,600
2019/02/07 1,051 1,063 1,051 1,062 1,700
2019/02/06 1,035 1,069 1,035 1,068 3,900
2019/02/05 1,049 1,049 1,030 1,035 2,200
2019/02/04 1,080 1,080 1,048 1,049 1,500
2019/02/01 1,056 1,067 1,052 1,052 800
2019/01/31 1,070 1,074 1,052 1,073 1,500
2019/01/30 1,069 1,081 1,069 1,070 1,100
2019/01/29 1,132 1,132 1,020 1,066 18,300
2019/01/28 1,197 1,199 1,161 1,161 11,800
2019/01/25 1,190 1,199 1,173 1,199 4,200
2019/01/24 1,170 1,187 1,170 1,176 1,500
2019/01/23 1,168 1,190 1,168 1,190 1,400
2019/01/22 1,160 1,177 1,160 1,168 3,800
2019/01/21 1,148 1,163 1,145 1,160 1,400
2019/01/18 1,140 1,150 1,139 1,145 2,400
2019/01/17 1,129 1,149 1,129 1,146 2,500
2019/01/16 1,128 1,130 1,120 1,128 1,900
2019/01/15 1,120 1,130 1,120 1,128 3,700
2019/01/11 1,189 1,189 1,118 1,121 2,900
2019/01/10 1,130 1,160 1,130 1,131 1,800
2019/01/09 1,079 1,139 1,079 1,130 2,600
2019/01/08 1,091 1,101 1,051 1,075 3,400
2019/01/07 1,074 1,089 1,032 1,074 7,200
2019/01/04 1,080 1,082 1,070 1,077 4,400

このページの先頭へ