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
2014/12/30 938 938 923 924 22,000
2014/12/29 924 927 922 923 22,000
2014/12/26 919 929 919 927 11,000
2014/12/25 928 935 918 919 23,000
2014/12/24 937 949 930 930 16,000
2014/12/22 937 944 927 927 47,000
2014/12/19 924 935 911 933 31,000
2014/12/18 918 925 910 917 17,000
2014/12/17 886 920 886 890 50,000
2014/12/16 903 905 885 885 41,000
2014/12/15 920 922 908 912 30,000
2014/12/12 928 940 928 929 57,000
2014/12/11 950 951 936 938 21,000
2014/12/10 946 958 935 935 31,000
2014/12/09 966 967 955 959 4,000
2014/12/08 951 973 948 961 26,000
2014/12/05 955 956 941 946 14,000
2014/12/04 958 968 954 959 13,000
2014/12/03 965 965 957 957 20,000
2014/12/02 949 974 949 974 28,000
2014/12/01 945 961 945 949 24,000
2014/11/28 962 966 945 954 33,000
2014/11/27 965 989 962 962 22,000
2014/11/26 967 970 965 965 16,000
2014/11/25 998 998 963 963 28,000
2014/11/21 978 1,012 978 992 100,000
2014/11/20 970 980 970 976 21,000
2014/11/19 977 987 963 970 24,000
2014/11/18 981 987 970 987 21,000
2014/11/17 996 996 973 981 16,000
2014/11/14 1,000 1,000 986 990 26,000
2014/11/13 958 992 958 988 21,000
2014/11/12 970 980 967 969 22,000
2014/11/11 976 976 964 971 13,000
2014/11/10 956 984 956 978 60,000
2014/11/07 947 957 941 956 33,000
2014/11/06 929 943 929 935 23,000
2014/11/05 938 945 929 938 60,000
2014/11/04 950 950 921 923 52,000
2014/10/31 905 932 905 929 57,000
2014/10/30 893 904 893 902 24,000
2014/10/29 874 903 874 903 24,000
2014/10/28 874 874 870 870 6,000
2014/10/27 888 888 876 876 19,000
2014/10/24 865 878 865 876 15,000
2014/10/23 870 876 864 872 13,000
2014/10/22 866 881 866 879 14,000
2014/10/21 893 905 858 859 57,000
2014/10/20 864 895 864 893 20,000
2014/10/17 873 873 848 848 24,000
2014/10/16 878 883 869 874 32,000
2014/10/15 892 897 883 888 14,000
2014/10/14 889 893 875 877 36,000
2014/10/10 915 915 896 901 48,000
2014/10/09 934 935 927 927 19,000
2014/10/08 946 946 933 944 33,000
2014/10/07 949 968 949 951 38,000
2014/10/06 973 973 962 963 11,000
2014/10/03 959 964 953 961 21,000
2014/10/02 974 986 957 957 47,000
2014/10/01 982 997 982 989 23,000
2014/09/30 980 995 980 988 26,000
2014/09/29 989 1,004 982 982 28,000
2014/09/26 996 1,004 990 993 22,000
2014/09/25 983 1,010 979 1,010 45,000
2014/09/24 980 984 976 984 16,000
2014/09/22 994 1,005 980 987 49,000
2014/09/19 969 1,000 966 979 90,000
2014/09/18 965 968 956 960 29,000
2014/09/17 965 965 954 955 34,000
2014/09/16 965 975 965 967 35,000
2014/09/12 983 998 983 993 51,000
2014/09/11 993 997 990 990 10,000
2014/09/10 983 996 978 993 17,000
2014/09/09 990 990 983 983 4,000
2014/09/08 998 999 989 989 11,000
2014/09/05 990 996 984 989 11,000
2014/09/04 985 990 981 990 6,000
2014/09/03 989 998 984 996 13,000
2014/09/02 974 996 974 989 11,000
2014/09/01 992 992 983 985 7,000
2014/08/29 998 999 985 995 19,000
2014/08/28 986 1,003 985 999 11,000
2014/08/27 986 990 986 990 7,000
2014/08/26 993 1,008 992 995 14,000
2014/08/25 1,002 1,013 992 1,001 10,000
2014/08/22 1,020 1,020 1,002 1,006 12,000
2014/08/21 998 1,017 998 1,017 63,000
2014/08/20 999 1,012 994 998 14,000
2014/08/19 998 999 998 999 4,000
2014/08/18 1,002 1,002 990 998 15,000
2014/08/15 987 998 987 993 31,000
2014/08/14 978 991 978 991 5,000
2014/08/13 983 984 978 978 9,000
2014/08/12 972 973 971 973 7,000
2014/08/11 956 970 956 963 21,000
2014/08/08 972 972 955 956 17,000
2014/08/07 952 960 952 960 9,000
2014/08/06 963 977 953 953 16,000
2014/08/05 980 980 972 972 9,000
2014/08/04 978 978 966 966 15,000
2014/08/01 980 991 975 985 20,000
2014/07/31 992 1,000 984 984 18,000
2014/07/30 997 1,004 992 992 51,000
2014/07/29 996 1,000 990 998 15,000
2014/07/28 986 998 986 996 17,000
2014/07/25 998 998 988 994 17,000
2014/07/24 985 985 971 985 22,000
2014/07/23 981 988 972 972 17,000
2014/07/22 975 1,001 971 988 43,000
2014/07/18 975 975 967 969 20,000
2014/07/17 945 993 945 981 44,000
2014/07/16 955 957 944 944 24,000
2014/07/15 968 968 951 954 25,000
2014/07/14 960 970 960 970 5,000
2014/07/11 981 981 974 974 20,000
2014/07/10 1,000 1,005 981 981 31,000
2014/07/09 988 1,000 988 1,000 41,000
2014/07/08 985 995 985 990 23,000
2014/07/07 985 994 985 990 18,000
2014/07/04 986 994 985 990 17,000
2014/07/03 977 985 971 985 43,000
2014/07/02 1,040 1,040 964 967 92,000
2014/07/01 1,042 1,054 1,038 1,040 40,000
2014/06/30 1,019 1,037 1,003 1,037 21,000
2014/06/27 1,036 1,036 1,022 1,023 14,000
2014/06/26 1,042 1,042 1,020 1,022 23,000
2014/06/25 1,028 1,044 1,027 1,031 19,000
2014/06/24 1,017 1,044 1,015 1,034 59,000
2014/06/23 1,017 1,024 1,014 1,014 88,000
2014/06/20 1,000 1,021 1,000 1,017 45,000
2014/06/19 1,009 1,009 991 1,006 25,000
2014/06/18 988 1,018 988 1,014 65,000
2014/06/17 970 980 963 978 29,000
2014/06/16 969 969 965 969 19,000
2014/06/13 962 969 958 968 68,000
2014/06/12 956 964 954 960 23,000
2014/06/11 958 958 944 952 12,000
2014/06/10 951 959 945 955 38,000
2014/06/09 945 952 945 951 23,000
2014/06/06 945 947 939 945 13,000
2014/06/05 947 947 937 945 4,000
2014/06/04 928 947 928 946 12,000
2014/06/03 942 946 938 941 20,000
2014/06/02 932 936 922 933 17,000
2014/05/30 934 934 922 922 7,000
2014/05/29 911 934 911 933 6,000
2014/05/28 900 935 900 925 32,000
2014/05/27 890 905 890 903 8,000
2014/05/26 902 902 902 902 4,000
2014/05/23 898 902 898 899 14,000
2014/05/22 896 896 893 896 8,000
2014/05/21 879 899 879 886 39,000
2014/05/20 870 888 870 878 13,000
2014/05/19 870 870 870 870 3,000
2014/05/16 904 904 870 870 33,000
2014/05/15 900 900 897 897 5,000
2014/05/14 902 906 902 905 9,000
2014/05/13 904 905 902 902 14,000
2014/05/12 912 920 902 904 30,000
2014/05/09 920 920 909 912 10,000
2014/05/08 915 915 912 912 12,000
2014/05/07 930 930 910 910 33,000
2014/05/02 920 935 920 931 8,000
2014/05/01 943 943 932 935 19,000
2014/04/30 943 943 930 932 19,000
2014/04/28 936 940 931 936 11,000
2014/04/25 927 944 927 936 28,000
2014/04/24 934 934 921 927 15,000
2014/04/23 915 934 915 928 18,000
2014/04/22 930 930 918 924 16,000
2014/04/21 915 944 915 928 44,000
2014/04/18 916 918 915 915 8,000
2014/04/17 900 914 900 914 7,000
2014/04/16 910 913 904 913 12,000
2014/04/15 902 909 902 902 13,000
2014/04/14 892 910 892 905 9,000
2014/04/11 910 912 901 901 23,000
2014/04/10 915 923 912 913 22,000
2014/04/09 921 923 908 914 48,000
2014/04/08 921 934 921 932 22,000
2014/04/07 945 945 930 936 14,000
2014/04/04 939 950 933 947 35,000
2014/04/03 935 960 935 946 46,000
2014/04/02 937 967 927 941 79,000
2014/04/01 920 934 911 933 76,000
2014/03/31 919 920 911 920 76,000
2014/03/28 890 900 884 897 50,000
2014/03/27 872 903 857 885 57,000
2014/03/26 863 877 856 870 66,000
2014/03/25 853 875 852 862 57,000
2014/03/24 817 843 817 838 83,000
2014/03/20 805 812 805 809 17,000
2014/03/19 805 814 805 805 13,000
2014/03/18 798 817 795 805 35,000
2014/03/17 818 818 786 790 78,000
2014/03/14 846 847 833 833 88,000
2014/03/13 845 850 842 846 15,000
2014/03/12 841 849 832 838 18,000
2014/03/11 845 848 843 848 9,000
2014/03/10 849 854 836 845 21,000
2014/03/07 848 851 846 849 15,000
2014/03/06 849 849 844 847 14,000
2014/03/05 844 847 840 844 6,000
2014/03/04 839 842 830 842 20,000
2014/03/03 855 855 825 833 28,000
2014/02/28 862 862 835 840 38,000
2014/02/27 853 853 846 852 19,000
2014/02/26 852 864 852 855 23,000
2014/02/25 863 871 861 867 62,000
2014/02/24 861 865 852 858 36,000
2014/02/21 859 873 849 861 82,000
2014/02/20 859 865 845 849 61,000
2014/02/19 858 860 853 858 34,000
2014/02/18 855 864 853 858 146,000
2014/02/17 860 871 853 871 306,000
2014/02/14 852 864 848 851 42,000
2014/02/13 849 863 849 852 64,000
2014/02/12 840 854 840 847 35,000
2014/02/10 831 865 831 836 71,000
2014/02/07 832 848 822 827 80,000
2014/02/06 847 847 832 832 43,000
2014/02/05 843 850 822 834 81,000
2014/02/04 865 865 842 842 77,000
2014/02/03 875 877 866 867 23,000
2014/01/31 884 890 870 876 86,000
2014/01/30 889 892 881 881 45,000
2014/01/29 885 893 884 891 29,000
2014/01/28 888 895 882 882 79,000
2014/01/27 895 895 882 882 45,000
2014/01/24 900 901 896 896 47,000
2014/01/23 905 909 905 906 29,000
2014/01/22 913 913 907 911 5,000
2014/01/21 908 914 905 910 79,000
2014/01/20 900 908 899 907 16,000
2014/01/17 892 910 892 898 25,000
2014/01/16 893 900 892 896 26,000
2014/01/15 896 900 891 898 24,000
2014/01/14 890 900 888 894 30,000
2014/01/10 910 910 897 905 41,000
2014/01/09 910 914 906 910 17,000
2014/01/08 907 911 907 910 10,000
2014/01/07 908 920 907 909 11,000
2014/01/06 914 925 913 920 40,000

このページの先頭へ