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
2020/12/30 1,319 1,319 1,294 1,300 152,400
2020/12/29 1,300 1,328 1,290 1,324 123,400
2020/12/28 1,308 1,323 1,281 1,291 261,100
2020/12/25 1,348 1,369 1,346 1,358 90,800
2020/12/24 1,344 1,353 1,334 1,353 60,900
2020/12/23 1,325 1,334 1,314 1,333 47,100
2020/12/22 1,330 1,330 1,312 1,321 88,300
2020/12/21 1,327 1,341 1,322 1,339 106,800
2020/12/18 1,326 1,334 1,316 1,324 86,700
2020/12/17 1,328 1,333 1,313 1,333 61,200
2020/12/16 1,345 1,345 1,330 1,330 50,400
2020/12/15 1,333 1,347 1,327 1,337 92,000
2020/12/14 1,330 1,346 1,323 1,333 77,800
2020/12/11 1,312 1,324 1,303 1,324 54,000
2020/12/10 1,319 1,324 1,307 1,307 38,800
2020/12/09 1,312 1,326 1,308 1,326 43,100
2020/12/08 1,305 1,314 1,293 1,308 86,100
2020/12/07 1,325 1,329 1,308 1,313 100,100
2020/12/04 1,336 1,338 1,323 1,335 76,600
2020/12/03 1,341 1,359 1,334 1,344 83,100
2020/12/02 1,351 1,355 1,326 1,335 127,200
2020/12/01 1,351 1,370 1,329 1,329 127,600
2020/11/30 1,368 1,378 1,338 1,339 130,700
2020/11/27 1,380 1,392 1,366 1,368 158,800
2020/11/26 1,389 1,395 1,372 1,380 69,200
2020/11/25 1,440 1,440 1,391 1,391 129,800
2020/11/24 1,420 1,433 1,413 1,420 77,800
2020/11/20 1,378 1,405 1,377 1,403 69,600
2020/11/19 1,386 1,388 1,369 1,379 80,000
2020/11/18 1,383 1,397 1,369 1,386 89,600
2020/11/17 1,415 1,418 1,383 1,387 87,700
2020/11/16 1,434 1,434 1,416 1,417 65,000
2020/11/13 1,405 1,427 1,386 1,418 106,200
2020/11/12 1,437 1,437 1,399 1,409 92,200
2020/11/11 1,451 1,451 1,424 1,438 103,400
2020/11/10 1,440 1,440 1,416 1,432 156,900
2020/11/09 1,428 1,428 1,405 1,414 57,300
2020/11/06 1,405 1,428 1,400 1,413 64,400
2020/11/05 1,400 1,420 1,390 1,404 102,800
2020/11/04 1,440 1,440 1,397 1,403 130,700
2020/11/02 1,399 1,431 1,389 1,423 79,400
2020/10/30 1,440 1,440 1,389 1,396 108,000
2020/10/29 1,406 1,445 1,406 1,445 73,300
2020/10/28 1,402 1,435 1,393 1,435 70,500
2020/10/27 1,440 1,440 1,397 1,409 110,300
2020/10/26 1,439 1,477 1,438 1,458 119,600
2020/10/23 1,421 1,447 1,421 1,440 93,600
2020/10/22 1,444 1,444 1,430 1,432 105,900
2020/10/21 1,430 1,447 1,421 1,435 82,200
2020/10/20 1,420 1,428 1,397 1,406 67,200
2020/10/19 1,441 1,449 1,421 1,430 93,700
2020/10/16 1,444 1,469 1,443 1,445 95,100
2020/10/15 1,431 1,468 1,422 1,444 187,400
2020/10/14 1,415 1,429 1,403 1,411 102,300
2020/10/13 1,441 1,454 1,415 1,425 135,300
2020/10/12 1,424 1,441 1,417 1,431 117,500
2020/10/09 1,435 1,444 1,418 1,424 110,300
2020/10/08 1,452 1,467 1,437 1,442 164,100
2020/10/07 1,448 1,469 1,416 1,429 275,900
2020/10/06 1,528 1,528 1,433 1,474 337,500
2020/10/05 1,528 1,565 1,490 1,500 560,900
2020/10/02 1,510 1,525 1,472 1,498 316,300
2020/09/30 1,554 1,575 1,502 1,502 121,000
2020/09/29 1,547 1,600 1,522 1,554 165,000
2020/09/28 1,521 1,579 1,520 1,571 198,100
2020/09/25 1,480 1,501 1,472 1,489 128,700
2020/09/24 1,478 1,510 1,449 1,455 133,300
2020/09/23 1,452 1,479 1,440 1,478 178,900
2020/09/18 1,427 1,459 1,427 1,446 197,600
2020/09/17 1,397 1,420 1,391 1,414 161,400
2020/09/16 1,341 1,377 1,341 1,367 150,800
2020/09/15 1,351 1,351 1,315 1,315 92,500
2020/09/14 1,332 1,353 1,316 1,344 81,000
2020/09/11 1,314 1,316 1,302 1,312 121,300
2020/09/10 1,344 1,344 1,313 1,317 77,800
2020/09/09 1,304 1,321 1,293 1,320 92,100
2020/09/08 1,341 1,345 1,306 1,316 83,000
2020/09/07 1,394 1,394 1,330 1,340 89,500
2020/09/04 1,389 1,389 1,365 1,385 104,200
2020/09/03 1,434 1,444 1,403 1,403 42,900
2020/09/02 1,433 1,435 1,405 1,430 88,000
2020/09/01 1,462 1,462 1,410 1,420 77,800
2020/08/31 1,472 1,493 1,463 1,464 42,600
2020/08/28 1,482 1,495 1,451 1,468 100,700
2020/08/27 1,460 1,478 1,455 1,478 54,800
2020/08/26 1,478 1,478 1,447 1,457 57,000
2020/08/25 1,460 1,477 1,451 1,468 81,100
2020/08/24 1,477 1,488 1,453 1,465 58,400
2020/08/21 1,490 1,513 1,465 1,473 73,500
2020/08/20 1,472 1,490 1,470 1,483 42,200
2020/08/19 1,481 1,486 1,463 1,471 57,000
2020/08/18 1,485 1,502 1,480 1,501 142,700
2020/08/17 1,489 1,504 1,475 1,481 47,900
2020/08/14 1,512 1,512 1,485 1,488 36,400
2020/08/13 1,483 1,499 1,469 1,499 78,600
2020/08/12 1,477 1,496 1,447 1,476 95,700
2020/08/11 1,436 1,486 1,433 1,479 95,300
2020/08/07 1,445 1,454 1,432 1,435 75,400
2020/08/06 1,484 1,484 1,441 1,449 66,100
2020/08/05 1,489 1,509 1,473 1,493 74,400
2020/08/04 1,517 1,534 1,495 1,514 131,400
2020/08/03 1,486 1,499 1,453 1,458 72,700
2020/07/31 1,496 1,509 1,466 1,468 102,200
2020/07/30 1,510 1,518 1,473 1,510 169,200
2020/07/29 1,506 1,529 1,481 1,511 101,100
2020/07/28 1,562 1,562 1,491 1,507 116,000
2020/07/27 1,535 1,564 1,528 1,562 172,700
2020/07/22 1,557 1,558 1,531 1,535 117,300
2020/07/21 1,582 1,593 1,563 1,581 195,400
2020/07/20 1,585 1,588 1,558 1,572 134,200
2020/07/17 1,588 1,588 1,547 1,565 104,500
2020/07/16 1,565 1,599 1,541 1,570 206,500
2020/07/15 1,575 1,575 1,502 1,563 233,200
2020/07/14 1,566 1,585 1,556 1,583 200,400
2020/07/13 1,525 1,568 1,512 1,555 176,600
2020/07/10 1,540 1,540 1,501 1,501 152,200
2020/07/09 1,514 1,539 1,493 1,535 266,900
2020/07/08 1,543 1,547 1,505 1,512 116,200
2020/07/07 1,562 1,562 1,532 1,538 109,700
2020/07/06 1,554 1,591 1,529 1,562 164,400
2020/07/03 1,589 1,600 1,558 1,570 117,000
2020/07/02 1,615 1,628 1,568 1,593 140,500
2020/07/01 1,644 1,649 1,615 1,628 127,600
2020/06/30 1,695 1,695 1,652 1,652 127,400
2020/06/29 1,740 1,750 1,602 1,695 312,600
2020/06/26 1,705 1,720 1,688 1,709 143,600
2020/06/25 1,610 1,678 1,602 1,655 102,300
2020/06/24 1,670 1,670 1,624 1,627 87,200
2020/06/23 1,699 1,705 1,660 1,673 98,700
2020/06/22 1,602 1,674 1,602 1,659 70,800
2020/06/19 1,617 1,621 1,594 1,601 86,700
2020/06/18 1,568 1,605 1,564 1,600 48,100
2020/06/17 1,598 1,618 1,576 1,585 28,300
2020/06/16 1,589 1,630 1,576 1,598 95,900
2020/06/15 1,578 1,583 1,547 1,549 52,300
2020/06/12 1,523 1,544 1,501 1,538 44,700
2020/06/11 1,560 1,560 1,532 1,546 39,100
2020/06/10 1,551 1,558 1,530 1,551 70,000
2020/06/09 1,538 1,554 1,528 1,537 54,500
2020/06/08 1,588 1,588 1,518 1,537 74,200
2020/06/05 1,592 1,592 1,543 1,569 70,200
2020/06/04 1,579 1,608 1,568 1,599 81,100
2020/06/03 1,575 1,575 1,546 1,568 58,700
2020/06/02 1,538 1,564 1,515 1,555 57,500
2020/06/01 1,537 1,548 1,508 1,521 47,200
2020/05/29 1,490 1,530 1,478 1,524 119,700
2020/05/28 1,485 1,494 1,456 1,490 80,100
2020/05/27 1,461 1,465 1,442 1,459 62,900
2020/05/26 1,438 1,475 1,438 1,470 50,000
2020/05/25 1,395 1,435 1,389 1,435 69,800
2020/05/22 1,404 1,407 1,378 1,386 82,700
2020/05/21 1,409 1,425 1,403 1,404 103,800
2020/05/20 1,393 1,410 1,366 1,398 105,800
2020/05/19 1,419 1,419 1,371 1,388 96,900
2020/05/18 1,387 1,411 1,368 1,403 149,700
2020/05/15 1,372 1,398 1,363 1,391 99,400
2020/05/14 1,374 1,391 1,347 1,359 101,600
2020/05/13 1,369 1,388 1,350 1,377 127,900
2020/05/12 1,370 1,393 1,367 1,393 97,200
2020/05/11 1,397 1,397 1,355 1,368 101,200
2020/05/08 1,401 1,420 1,370 1,382 120,300
2020/05/07 1,403 1,419 1,372 1,401 115,000
2020/05/01 1,443 1,461 1,406 1,416 128,300
2020/04/30 1,448 1,479 1,408 1,463 143,600
2020/04/28 1,445 1,445 1,397 1,432 136,900
2020/04/27 1,479 1,497 1,447 1,454 106,400
2020/04/24 1,457 1,480 1,423 1,480 176,100
2020/04/23 1,497 1,497 1,444 1,457 163,300
2020/04/22 1,481 1,496 1,434 1,496 196,700
2020/04/21 1,478 1,504 1,450 1,504 293,000
2020/04/20 1,479 1,484 1,452 1,473 147,400
2020/04/17 1,500 1,504 1,455 1,490 187,300
2020/04/16 1,480 1,504 1,462 1,500 154,300
2020/04/15 1,495 1,497 1,447 1,484 119,600
2020/04/14 1,500 1,520 1,476 1,495 95,500
2020/04/13 1,555 1,575 1,488 1,519 138,900
2020/04/10 1,557 1,584 1,526 1,557 90,600
2020/04/09 1,620 1,620 1,551 1,584 98,500
2020/04/08 1,671 1,697 1,618 1,647 105,600
2020/04/07 1,695 1,726 1,636 1,711 166,200
2020/04/06 1,523 1,640 1,522 1,621 97,900
2020/04/03 1,572 1,646 1,542 1,555 88,900
2020/04/02 1,590 1,638 1,557 1,569 92,800
2020/04/01 1,696 1,700 1,606 1,610 126,000
2020/03/31 1,795 1,810 1,700 1,736 87,700
2020/03/30 1,731 1,830 1,676 1,812 123,000
2020/03/27 1,650 1,810 1,632 1,810 170,400
2020/03/26 1,534 1,611 1,460 1,603 135,500
2020/03/25 1,484 1,538 1,438 1,535 73,100
2020/03/24 1,545 1,573 1,421 1,454 85,500
2020/03/23 1,519 1,561 1,451 1,510 115,700
2020/03/19 1,379 1,516 1,379 1,505 88,400
2020/03/18 1,250 1,362 1,244 1,359 102,900
2020/03/17 1,124 1,237 1,104 1,233 88,900
2020/03/16 1,136 1,205 1,125 1,141 70,500
2020/03/13 1,130 1,149 1,069 1,135 76,000
2020/03/12 1,218 1,226 1,166 1,190 75,600
2020/03/11 1,239 1,277 1,239 1,258 66,000
2020/03/10 1,246 1,276 1,180 1,254 50,400
2020/03/09 1,253 1,276 1,222 1,239 62,300
2020/03/06 1,315 1,322 1,282 1,283 59,700
2020/03/05 1,339 1,339 1,316 1,325 45,000
2020/03/04 1,304 1,325 1,291 1,309 45,100
2020/03/03 1,396 1,396 1,315 1,316 59,300
2020/03/02 1,299 1,390 1,299 1,379 68,000
2020/02/28 1,351 1,363 1,319 1,329 86,100
2020/02/27 1,416 1,417 1,372 1,381 80,000
2020/02/26 1,404 1,426 1,382 1,426 95,200
2020/02/25 1,446 1,456 1,413 1,421 119,800
2020/02/21 1,457 1,482 1,454 1,476 64,600
2020/02/20 1,461 1,479 1,455 1,464 83,800
2020/02/19 1,440 1,493 1,434 1,451 555,500
2020/02/18 1,449 1,466 1,431 1,440 578,800
2020/02/17 1,452 1,468 1,443 1,459 595,300
2020/02/14 1,457 1,482 1,457 1,465 245,300
2020/02/13 1,484 1,484 1,462 1,468 198,900
2020/02/12 1,521 1,521 1,475 1,490 143,000
2020/02/10 1,537 1,537 1,508 1,514 101,700
2020/02/07 1,568 1,570 1,534 1,540 85,400
2020/02/06 1,533 1,579 1,533 1,567 86,800
2020/02/05 1,500 1,530 1,500 1,526 61,200
2020/02/04 1,484 1,495 1,472 1,495 19,300
2020/02/03 1,452 1,495 1,452 1,483 68,400
2020/01/31 1,499 1,499 1,470 1,478 140,700
2020/01/30 1,492 1,509 1,467 1,490 54,500
2020/01/29 1,491 1,517 1,487 1,492 48,800
2020/01/28 1,469 1,508 1,465 1,492 68,400
2020/01/27 1,473 1,500 1,461 1,488 50,800
2020/01/24 1,459 1,506 1,458 1,492 86,900
2020/01/23 1,442 1,471 1,437 1,454 41,100
2020/01/22 1,440 1,461 1,436 1,454 36,100
2020/01/21 1,439 1,455 1,427 1,440 49,900
2020/01/20 1,453 1,459 1,444 1,444 19,200
2020/01/17 1,457 1,474 1,452 1,456 29,300
2020/01/16 1,476 1,477 1,451 1,455 31,900
2020/01/15 1,462 1,485 1,459 1,475 37,100
2020/01/14 1,469 1,478 1,457 1,462 46,600
2020/01/10 1,470 1,493 1,466 1,477 31,000
2020/01/09 1,450 1,469 1,434 1,464 39,600
2020/01/08 1,424 1,425 1,399 1,416 43,100
2020/01/07 1,437 1,466 1,429 1,444 34,100
2020/01/06 1,439 1,455 1,428 1,428 43,900

このページの先頭へ