岡本硝子(7746)の株価時系列情報
岡本硝子(7746)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 |
---|---|---|---|---|---|
2024/04/19 | 134 | 134 | 131 | 132 | 93,300 |
2024/04/18 | 132 | 135 | 132 | 134 | 44,600 |
2024/04/17 | 133 | 134 | 132 | 132 | 93,400 |
2024/04/16 | 135 | 135 | 133 | 133 | 77,000 |
2024/04/15 | 136 | 136 | 135 | 135 | 57,300 |
2024/04/12 | 137 | 138 | 136 | 138 | 65,800 |
2024/04/11 | 136 | 137 | 135 | 137 | 104,500 |
2024/04/10 | 138 | 138 | 137 | 137 | 56,300 |
2024/04/09 | 136 | 141 | 136 | 137 | 214,700 |
2024/04/08 | 132 | 136 | 131 | 136 | 136,200 |
2024/04/05 | 132 | 133 | 131 | 131 | 140,400 |
2024/04/04 | 132 | 134 | 132 | 133 | 111,300 |
2024/04/03 | 132 | 133 | 131 | 132 | 84,400 |
2024/04/02 | 136 | 136 | 131 | 131 | 296,700 |
2024/04/01 | 137 | 138 | 136 | 137 | 63,700 |
2024/03/29 | 136 | 138 | 136 | 137 | 69,800 |
2024/03/28 | 138 | 139 | 136 | 136 | 113,200 |
2024/03/27 | 137 | 140 | 137 | 138 | 106,000 |
2024/03/26 | 139 | 139 | 137 | 137 | 119,600 |
2024/03/25 | 140 | 142 | 140 | 140 | 96,500 |
2024/03/22 | 141 | 142 | 140 | 142 | 74,200 |
2024/03/21 | 142 | 142 | 139 | 140 | 173,000 |
2024/03/19 | 140 | 142 | 139 | 140 | 100,800 |
2024/03/18 | 138 | 141 | 136 | 141 | 233,300 |
2024/03/15 | 137 | 140 | 137 | 139 | 106,300 |
2024/03/14 | 137 | 139 | 135 | 138 | 228,000 |
2024/03/13 | 141 | 144 | 138 | 138 | 207,300 |
2024/03/12 | 141 | 143 | 140 | 142 | 179,800 |
2024/03/11 | 145 | 146 | 142 | 142 | 250,000 |
2024/03/08 | 146 | 150 | 144 | 149 | 414,800 |
2024/03/07 | 149 | 149 | 145 | 145 | 355,200 |
2024/03/06 | 148 | 157 | 145 | 149 | 917,700 |
2024/03/05 | 148 | 153 | 142 | 143 | 785,600 |
2024/03/04 | 155 | 156 | 147 | 147 | 989,100 |
2024/03/01 | 145 | 170 | 145 | 159 | 4,595,900 |
2024/02/29 | 143 | 183 | 140 | 146 | 12,146,200 |
2024/02/28 | 131 | 133 | 131 | 133 | 82,200 |
2024/02/27 | 131 | 132 | 131 | 131 | 13,700 |
2024/02/26 | 129 | 131 | 129 | 131 | 46,500 |
2024/02/22 | 132 | 132 | 129 | 129 | 71,600 |
2024/02/21 | 129 | 130 | 129 | 129 | 38,300 |
2024/02/20 | 130 | 132 | 129 | 131 | 59,800 |
2024/02/19 | 127 | 130 | 127 | 130 | 51,700 |
2024/02/16 | 126 | 128 | 126 | 127 | 18,800 |
2024/02/15 | 128 | 128 | 123 | 126 | 107,100 |
2024/02/14 | 134 | 134 | 126 | 126 | 182,000 |
2024/02/13 | 133 | 134 | 132 | 134 | 56,100 |
2024/02/09 | 133 | 133 | 132 | 132 | 27,300 |
2024/02/08 | 133 | 133 | 131 | 133 | 78,400 |
2024/02/07 | 133 | 134 | 133 | 133 | 7,300 |
2024/02/06 | 133 | 134 | 133 | 133 | 26,900 |
2024/02/05 | 134 | 134 | 133 | 133 | 81,900 |
2024/02/02 | 134 | 134 | 133 | 134 | 56,500 |
2024/02/01 | 133 | 134 | 132 | 134 | 113,100 |
2024/01/31 | 134 | 134 | 133 | 133 | 48,200 |
2024/01/30 | 134 | 135 | 134 | 134 | 18,600 |
2024/01/29 | 135 | 135 | 134 | 135 | 56,000 |
2024/01/26 | 136 | 136 | 134 | 134 | 30,200 |
2024/01/25 | 136 | 136 | 135 | 135 | 29,300 |
2024/01/24 | 136 | 137 | 135 | 136 | 77,200 |
2024/01/23 | 138 | 138 | 136 | 136 | 76,500 |
2024/01/22 | 136 | 138 | 136 | 137 | 56,500 |
2024/01/19 | 137 | 137 | 135 | 135 | 57,600 |
2024/01/18 | 134 | 137 | 134 | 136 | 52,300 |
2024/01/17 | 135 | 137 | 134 | 134 | 152,800 |
2024/01/16 | 132 | 134 | 132 | 132 | 41,600 |
2024/01/15 | 133 | 134 | 132 | 134 | 99,700 |
2024/01/12 | 131 | 132 | 130 | 132 | 71,100 |
2024/01/11 | 133 | 133 | 130 | 131 | 71,200 |
2024/01/10 | 132 | 133 | 132 | 133 | 28,200 |
2024/01/09 | 135 | 135 | 132 | 132 | 47,200 |
2024/01/05 | 134 | 134 | 133 | 133 | 28,800 |
2024/01/04 | 133 | 134 | 131 | 133 | 33,600 |
2023/12/29 | 132 | 134 | 130 | 133 | 64,000 |
2023/12/28 | 129 | 132 | 129 | 131 | 100,600 |
2023/12/27 | 131 | 131 | 128 | 129 | 119,100 |
2023/12/26 | 127 | 130 | 126 | 128 | 222,900 |
2023/12/25 | 129 | 130 | 127 | 129 | 177,900 |
2023/12/22 | 129 | 130 | 128 | 128 | 89,900 |
2023/12/21 | 130 | 130 | 128 | 128 | 258,000 |
2023/12/20 | 129 | 131 | 129 | 130 | 113,100 |
2023/12/19 | 129 | 130 | 129 | 129 | 74,000 |
2023/12/18 | 130 | 130 | 128 | 130 | 83,700 |
2023/12/15 | 131 | 131 | 130 | 130 | 50,600 |
2023/12/14 | 131 | 131 | 129 | 130 | 75,500 |
2023/12/13 | 132 | 132 | 131 | 131 | 30,700 |
2023/12/12 | 132 | 133 | 132 | 132 | 14,000 |
2023/12/11 | 134 | 134 | 132 | 133 | 78,100 |
2023/12/08 | 134 | 134 | 132 | 132 | 83,800 |
2023/12/07 | 135 | 135 | 134 | 134 | 35,500 |
2023/12/06 | 134 | 135 | 134 | 135 | 35,600 |
2023/12/05 | 136 | 136 | 134 | 135 | 53,900 |
2023/12/04 | 135 | 136 | 133 | 136 | 135,000 |
2023/12/01 | 135 | 136 | 135 | 135 | 39,200 |
2023/11/30 | 137 | 137 | 135 | 135 | 48,800 |
2023/11/29 | 137 | 137 | 135 | 137 | 54,500 |
2023/11/28 | 138 | 138 | 136 | 136 | 31,300 |
2023/11/27 | 136 | 138 | 136 | 138 | 35,200 |
2023/11/24 | 137 | 139 | 137 | 137 | 70,500 |
2023/11/22 | 137 | 138 | 137 | 137 | 50,200 |
2023/11/21 | 135 | 138 | 135 | 137 | 46,700 |
2023/11/20 | 135 | 137 | 135 | 137 | 59,200 |
2023/11/17 | 136 | 137 | 134 | 136 | 134,200 |
2023/11/16 | 134 | 137 | 134 | 137 | 99,000 |
2023/11/15 | 136 | 136 | 134 | 134 | 94,300 |
2023/11/14 | 136 | 138 | 136 | 136 | 55,800 |
2023/11/13 | 137 | 137 | 136 | 136 | 33,000 |
2023/11/10 | 138 | 138 | 136 | 138 | 134,500 |
2023/11/09 | 140 | 140 | 137 | 139 | 64,400 |
2023/11/08 | 141 | 144 | 139 | 140 | 74,900 |
2023/11/07 | 140 | 142 | 139 | 141 | 74,600 |
2023/11/06 | 141 | 142 | 140 | 140 | 57,000 |
2023/11/02 | 140 | 141 | 139 | 140 | 53,500 |
2023/11/01 | 137 | 140 | 137 | 139 | 72,800 |
2023/10/31 | 139 | 139 | 136 | 137 | 84,600 |
2023/10/30 | 140 | 140 | 138 | 139 | 49,400 |
2023/10/27 | 138 | 141 | 138 | 139 | 78,200 |
2023/10/26 | 140 | 141 | 138 | 138 | 98,700 |
2023/10/25 | 140 | 143 | 140 | 141 | 74,700 |
2023/10/24 | 140 | 142 | 137 | 141 | 160,700 |
2023/10/23 | 144 | 144 | 140 | 140 | 220,900 |
2023/10/20 | 147 | 149 | 142 | 143 | 396,200 |
2023/10/19 | 143 | 152 | 136 | 147 | 1,056,700 |
2023/10/18 | 133 | 135 | 132 | 135 | 58,200 |
2023/10/17 | 132 | 133 | 131 | 133 | 39,700 |
2023/10/16 | 134 | 134 | 131 | 132 | 49,400 |
2023/10/13 | 135 | 135 | 133 | 133 | 49,000 |
2023/10/12 | 135 | 136 | 134 | 134 | 56,700 |
2023/10/11 | 138 | 138 | 135 | 136 | 61,100 |
2023/10/10 | 136 | 139 | 136 | 138 | 74,100 |
2023/10/06 | 137 | 138 | 135 | 136 | 72,400 |
2023/10/05 | 133 | 136 | 133 | 135 | 49,100 |
2023/10/04 | 132 | 135 | 132 | 132 | 111,900 |
2023/10/03 | 138 | 139 | 134 | 134 | 157,000 |
2023/10/02 | 141 | 142 | 138 | 138 | 116,100 |
2023/09/29 | 141 | 142 | 141 | 141 | 44,100 |
2023/09/28 | 141 | 143 | 140 | 141 | 71,100 |
2023/09/27 | 142 | 143 | 141 | 142 | 97,900 |
2023/09/26 | 143 | 143 | 141 | 143 | 77,000 |
2023/09/25 | 143 | 145 | 143 | 143 | 47,200 |
2023/09/22 | 143 | 143 | 142 | 143 | 90,000 |
2023/09/21 | 146 | 146 | 143 | 144 | 94,700 |
2023/09/20 | 147 | 148 | 146 | 147 | 112,100 |
2023/09/19 | 151 | 151 | 147 | 148 | 132,100 |
2023/09/15 | 154 | 154 | 151 | 151 | 77,100 |
2023/09/14 | 152 | 153 | 152 | 153 | 50,700 |
2023/09/13 | 151 | 153 | 151 | 153 | 70,200 |
2023/09/12 | 151 | 152 | 150 | 151 | 30,500 |
2023/09/11 | 153 | 153 | 151 | 151 | 43,300 |
2023/09/08 | 151 | 152 | 150 | 152 | 46,300 |
2023/09/07 | 153 | 154 | 151 | 151 | 103,000 |
2023/09/06 | 154 | 155 | 154 | 155 | 31,600 |
2023/09/05 | 153 | 157 | 153 | 155 | 68,800 |
2023/09/04 | 154 | 156 | 154 | 154 | 98,900 |
2023/09/01 | 149 | 154 | 149 | 154 | 120,400 |
2023/08/31 | 150 | 150 | 148 | 149 | 108,100 |
2023/08/30 | 150 | 151 | 149 | 150 | 55,200 |
2023/08/29 | 149 | 150 | 147 | 150 | 59,400 |
2023/08/28 | 149 | 150 | 148 | 149 | 100,800 |
2023/08/25 | 145 | 146 | 144 | 145 | 25,300 |
2023/08/24 | 146 | 146 | 144 | 145 | 54,200 |
2023/08/23 | 145 | 147 | 145 | 146 | 31,300 |
2023/08/22 | 145 | 146 | 145 | 145 | 26,000 |
2023/08/21 | 143 | 146 | 142 | 144 | 55,700 |
2023/08/18 | 145 | 146 | 143 | 143 | 121,100 |
2023/08/17 | 148 | 148 | 143 | 146 | 161,300 |
2023/08/16 | 150 | 150 | 148 | 148 | 75,300 |
2023/08/15 | 150 | 153 | 149 | 150 | 66,600 |
2023/08/14 | 146 | 150 | 146 | 150 | 247,300 |
2023/08/10 | 147 | 150 | 145 | 149 | 194,600 |
2023/08/09 | 148 | 149 | 147 | 147 | 146,100 |
2023/08/08 | 154 | 154 | 148 | 148 | 385,400 |
2023/08/07 | 157 | 157 | 154 | 155 | 256,300 |
2023/08/04 | 160 | 160 | 158 | 159 | 95,200 |
2023/08/03 | 156 | 161 | 156 | 161 | 120,600 |
2023/08/02 | 158 | 159 | 156 | 158 | 260,400 |
2023/08/01 | 163 | 164 | 158 | 159 | 244,700 |
2023/07/31 | 161 | 168 | 161 | 163 | 402,000 |
2023/07/28 | 159 | 160 | 155 | 160 | 424,500 |
2023/07/27 | 156 | 162 | 154 | 162 | 346,200 |
2023/07/26 | 166 | 173 | 152 | 156 | 1,210,100 |
2023/07/25 | 167 | 167 | 157 | 161 | 687,600 |
2023/07/24 | 172 | 172 | 165 | 168 | 398,800 |
2023/07/21 | 163 | 174 | 162 | 170 | 691,300 |
2023/07/20 | 163 | 168 | 160 | 163 | 427,800 |
2023/07/19 | 154 | 162 | 153 | 162 | 475,500 |
2023/07/18 | 150 | 154 | 149 | 154 | 175,800 |
2023/07/14 | 149 | 150 | 145 | 150 | 156,200 |
2023/07/13 | 151 | 153 | 148 | 149 | 186,600 |
2023/07/12 | 153 | 153 | 150 | 151 | 310,600 |
2023/07/11 | 156 | 157 | 150 | 153 | 492,800 |
2023/07/10 | 144 | 156 | 144 | 155 | 676,100 |
2023/07/07 | 144 | 145 | 143 | 143 | 138,600 |
2023/07/06 | 146 | 146 | 142 | 143 | 122,900 |
2023/07/05 | 140 | 146 | 139 | 146 | 315,600 |
2023/07/04 | 136 | 140 | 136 | 140 | 122,700 |
2023/07/03 | 135 | 138 | 135 | 136 | 63,000 |
2023/06/30 | 135 | 136 | 135 | 136 | 55,500 |
2023/06/29 | 135 | 137 | 135 | 135 | 122,100 |
2023/06/28 | 136 | 136 | 135 | 135 | 81,900 |