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

オークワ(8217)の株価時系列情報

オークワ(8217)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 1,160 1,160 1,160 1,160 1,000
2011/12/29 1,176 1,176 1,176 1,176 1,000
2011/12/28 1,180 1,180 1,142 1,148 13,000
2011/12/27 1,140 1,160 1,110 1,151 29,000
2011/12/26 1,173 1,190 1,170 1,170 30,000
2011/12/22 1,231 1,240 1,178 1,191 38,000
2011/12/21 1,239 1,239 1,239 1,239 17,000
2011/12/20 1,219 1,219 1,219 1,219 1,000
2011/12/19 1,198 1,198 1,198 1,198 3,000
2011/12/16 1,218 1,218 1,207 1,208 3,000
2011/12/15 1,263 1,263 1,263 1,263 12,000
2011/12/14 1,253 1,253 1,253 1,253 1,000
2011/12/13 1,297 1,297 1,277 1,277 59,000
2011/12/12 1,300 1,300 1,300 1,300 1,000
2011/12/09 1,277 1,277 1,277 1,277 28,000
2011/12/08 1,293 1,294 1,281 1,287 39,000
2011/12/07 1,271 1,294 1,260 1,294 85,000
2011/12/06 1,265 1,265 1,265 1,265 1,000
2011/12/05 1,275 1,275 1,275 1,275 1,000
2011/12/02 1,270 1,270 1,270 1,270 2,000
2011/12/01 1,280 1,282 1,280 1,282 2,000
2011/11/30 1,285 1,290 1,274 1,280 114,000
2011/11/29 1,289 1,289 1,281 1,281 2,000
2011/11/28 1,278 1,284 1,278 1,284 24,000
2011/11/25 1,269 1,277 1,269 1,277 2,000
2011/11/24 1,273 1,273 1,273 1,273 3,000
2011/11/22 1,259 1,274 1,251 1,271 45,000
2011/11/21 1,265 1,265 1,250 1,250 43,000
2011/11/18 1,234 1,243 1,234 1,235 3,000
2011/11/17 1,213 1,228 1,210 1,228 79,000
2011/11/16 1,204 1,204 1,204 1,204 1,000
2011/11/15 1,207 1,216 1,198 1,215 55,000
2011/11/14 1,200 1,213 1,190 1,200 71,000
2011/11/11 1,169 1,209 1,152 1,186 39,000
2011/11/10 1,162 1,162 1,162 1,162 2,000
2011/11/09 1,155 1,155 1,155 1,155 1,000
2011/11/08 1,123 1,130 1,112 1,112 26,000
2011/11/07 1,113 1,113 1,113 1,113 1,000
2011/11/04 1,099 1,102 1,090 1,098 50,000
2011/11/02 1,100 1,100 1,100 1,100 2,000
2011/11/01 1,101 1,101 1,101 1,101 1,000
2011/10/31 1,084 1,085 1,084 1,085 2,000
2011/10/28 1,114 1,124 1,071 1,072 12,000
2011/10/27 1,114 1,114 1,114 1,114 1,000
2011/10/26 1,100 1,100 1,085 1,100 25,000
2011/10/25 1,095 1,111 1,095 1,103 34,000
2011/10/24 1,109 1,109 1,109 1,109 1,000
2011/10/21 1,102 1,102 1,102 1,102 22,000
2011/10/20 1,102 1,102 1,102 1,102 1,000
2011/10/19 1,097 1,097 1,097 1,097 1,000
2011/10/18 1,093 1,100 1,093 1,100 34,000
2011/10/17 1,058 1,058 1,058 1,058 2,000
2011/10/14 1,047 1,047 1,047 1,047 2,000
2011/10/13 1,106 1,106 1,106 1,106 1,000
2011/10/12 1,083 1,083 1,083 1,083 2,000
2011/10/11 1,106 1,107 1,090 1,097 52,000
2011/10/07 1,115 1,115 1,115 1,115 1,000
2011/10/06 1,072 1,107 1,072 1,107 4,000
2011/10/05 1,063 1,063 1,063 1,063 1,000
2011/10/04 1,200 1,200 1,139 1,139 3,000
2011/10/03 1,202 1,202 1,200 1,200 2,000
2011/09/30 1,167 1,172 1,167 1,172 3,000
2011/09/29 1,141 1,161 1,141 1,161 4,000
2011/09/28 1,110 1,130 1,106 1,114 16,000
2011/09/27 1,083 1,100 1,083 1,087 4,000
2011/09/26 1,095 1,095 1,095 1,095 2,000
2011/09/22 1,106 1,106 1,076 1,076 2,000
2011/09/21 1,069 1,089 1,069 1,086 30,000
2011/09/20 1,050 1,062 1,031 1,062 45,000
2011/09/16 1,032 1,054 1,032 1,054 3,000
2011/09/15 995 995 995 995 1,000
2011/09/14 986 986 984 984 2,000
2011/09/13 968 978 968 978 2,000
2011/09/12 951 951 951 951 1,000
2011/09/09 936 936 936 936 25,000
2011/09/08 933 938 930 938 51,000
2011/09/07 933 933 933 933 1,000
2011/09/06 938 938 932 932 3,000
2011/09/05 950 950 942 942 16,000
2011/09/02 938 938 938 938 1,000
2011/09/01 933 939 933 934 36,000
2011/08/31 940 940 933 933 42,000
2011/08/30 942 942 942 942 1,000
2011/08/29 945 945 945 945 14,000
2011/08/26 940 940 940 940 1,000
2011/08/25 936 936 929 929 4,000
2011/08/24 940 940 926 926 2,000
2011/08/23 949 949 949 949 1,000
2011/08/22 930 931 929 929 34,000
2011/08/19 919 925 910 925 18,000
2011/08/18 934 934 918 927 19,000
2011/08/17 916 916 916 916 1,000
2011/08/16 914 914 914 914 11,000
2011/08/15 901 907 901 907 2,000
2011/08/12 864 887 864 887 22,000
2011/08/11 861 861 841 861 23,000
2011/08/10 868 868 860 863 5,000
2011/08/09 825 840 825 840 2,000
2011/08/08 832 840 832 840 3,000
2011/08/05 832 847 832 847 3,000
2011/08/04 862 862 862 862 4,000
2011/08/03 874 874 874 874 1,000
2011/08/02 890 890 890 890 1,000
2011/08/01 890 890 890 890 1,000
2011/07/29 924 924 900 911 16,000
2011/07/28 919 925 919 925 15,000
2011/07/27 927 932 912 926 16,000
2011/07/26 910 927 910 926 5,000
2011/07/25 934 934 919 919 2,000
2011/07/22 930 945 930 945 4,000
2011/07/21 957 957 929 929 31,000
2011/07/20 940 952 940 952 3,000
2011/07/19 927 927 927 927 1,000
2011/07/15 910 911 910 911 18,000
2011/07/14 900 900 900 900 1,000
2011/07/13 890 890 890 890 1,000
2011/07/12 870 870 870 870 2,000
2011/07/11 864 864 864 864 1,000
2011/07/08 850 863 850 860 21,000
2011/07/07 842 842 842 842 1,000
2011/07/06 835 837 835 837 3,000
2011/07/05 830 834 830 834 2,000
2011/07/04 830 830 830 830 1,000
2011/07/01 808 820 808 820 4,000
2011/06/30 806 808 806 808 2,000
2011/06/29 803 806 800 803 53,000
2011/06/28 804 807 804 807 17,000
2011/06/27 804 804 804 804 5,000
2011/06/24 807 815 804 813 52,000
2011/06/23 810 810 810 810 1,000
2011/06/22 827 827 827 827 1,000
2011/06/21 809 827 809 817 62,000
2011/06/20 802 803 802 803 4,000
2011/06/17 808 814 799 801 47,000
2011/06/16 810 810 810 810 1,000
2011/06/15 814 823 814 820 22,000
2011/06/14 820 822 813 813 34,000
2011/06/13 814 823 814 823 25,000
2011/06/10 833 841 828 828 30,000
2011/06/09 831 832 831 832 2,000
2011/06/08 837 837 830 835 14,000
2011/06/07 834 834 834 834 1,000
2011/06/06 845 845 830 830 3,000
2011/06/03 860 860 855 855 2,000
2011/06/02 863 863 863 863 1,000
2011/06/01 859 866 859 865 14,000
2011/05/31 860 873 859 864 32,000
2011/05/30 858 868 858 866 24,000
2011/05/27 865 865 858 858 2,000
2011/05/26 856 856 856 856 2,000
2011/05/25 850 859 848 857 11,000
2011/05/24 855 863 848 850 25,000
2011/05/23 862 867 862 867 27,000
2011/05/20 854 859 854 859 2,000
2011/05/19 853 866 845 851 17,000
2011/05/18 857 859 846 854 35,000
2011/05/17 853 856 843 851 16,000
2011/05/16 851 851 851 851 3,000
2011/05/13 863 863 859 859 3,000
2011/05/12 861 861 861 861 2,000
2011/05/11 870 870 858 867 20,000
2011/05/10 865 865 861 861 5,000
2011/05/09 865 869 847 865 25,000
2011/05/06 845 845 845 845 1,000
2011/05/02 850 870 850 866 40,000
2011/04/28 827 835 827 833 15,000
2011/04/27 821 821 821 821 1,000
2011/04/26 818 818 818 818 3,000
2011/04/25 814 814 814 814 1,000
2011/04/22 834 834 818 821 12,000
2011/04/21 832 862 832 835 37,000
2011/04/20 818 824 818 824 5,000
2011/04/19 811 811 808 808 3,000
2011/04/18 813 813 813 813 1,000
2011/04/15 813 813 813 813 1,000
2011/04/14 812 812 812 812 2,000
2011/04/13 812 812 812 812 1,000
2011/04/12 820 820 820 820 2,000
2011/04/11 850 850 842 842 3,000
2011/04/08 867 869 865 865 7,000
2011/04/07 860 867 860 864 5,000
2011/04/06 852 853 849 852 6,000
2011/04/05 856 857 850 850 4,000
2011/04/04 857 862 842 847 19,000
2011/04/01 856 856 841 841 3,000
2011/03/31 859 859 848 856 5,000
2011/03/30 811 841 811 841 2,000
2011/03/29 798 803 776 801 15,000
2011/03/28 800 800 798 800 15,000
2011/03/25 800 800 800 800 6,000
2011/03/24 793 794 793 794 5,000
2011/03/23 757 778 757 778 2,000
2011/03/22 770 780 770 772 30,000
2011/03/18 720 740 715 740 17,000
2011/03/17 712 712 708 708 8,000
2011/03/16 704 712 704 712 6,000
2011/03/15 716 716 660 667 13,000
2011/03/14 739 739 730 730 2,000
2011/03/11 830 830 805 806 62,000
2011/03/10 830 839 830 832 4,000
2011/03/09 847 847 845 845 3,000
2011/03/08 849 855 840 846 15,000
2011/03/07 845 845 845 845 1,000
2011/03/04 875 875 859 859 17,000
2011/03/03 863 870 863 865 16,000
2011/03/02 879 879 870 870 7,000
2011/03/01 891 891 891 891 3,000
2011/02/28 878 894 878 894 13,000
2011/02/25 878 878 878 878 2,000
2011/02/24 889 889 885 885 2,000
2011/02/23 898 898 898 898 2,000
2011/02/22 909 909 909 909 1,000
2011/02/21 912 929 912 915 30,000
2011/02/18 917 917 909 913 36,000
2011/02/17 912 912 912 912 2,000
2011/02/16 900 907 900 907 8,000
2011/02/15 905 909 900 909 40,000
2011/02/14 885 885 885 885 4,000
2011/02/10 884 884 884 884 5,000
2011/02/09 890 890 888 888 2,000
2011/02/08 894 894 894 894 1,000
2011/02/07 890 890 890 890 2,000
2011/02/04 881 881 880 880 2,000
2011/02/03 875 875 875 875 1,000
2011/02/02 874 879 874 879 2,000
2011/02/01 874 874 873 873 2,000
2011/01/31 881 881 878 878 4,000
2011/01/28 895 899 876 876 13,000
2011/01/27 886 895 886 895 3,000
2011/01/26 893 893 893 893 1,000
2011/01/25 891 894 891 894 3,000
2011/01/24 895 895 888 888 2,000
2011/01/21 882 892 882 892 25,000
2011/01/20 880 880 880 880 1,000
2011/01/19 870 884 870 884 17,000
2011/01/18 870 870 870 870 1,000
2011/01/17 862 862 862 862 1,000
2011/01/14 859 864 859 864 5,000
2011/01/13 859 859 859 859 5,000
2011/01/12 868 868 867 867 7,000
2011/01/11 863 863 863 863 1,000
2011/01/07 850 855 850 850 13,000
2011/01/06 847 853 847 850 22,000
2011/01/05 848 848 848 848 2,000
2011/01/04 850 860 850 850 4,000

このページの先頭へ