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

オーミケンシ(3111)の株価時系列情報

オーミケンシ(3111)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
1987/12/24 820 823 820 823 2,000
1987/12/16 840 840 840 840 1,000
1987/12/14 835 835 835 835 6,000
1987/12/11 850 850 850 850 1,000
1987/12/09 880 880 880 880 1,000
1987/12/03 860 860 860 860 1,000
1987/12/02 840 840 840 840 1,000
1987/12/01 835 835 835 835 1,000
1987/11/26 860 860 860 860 1,000
1987/11/25 860 860 860 860 1,000
1987/11/19 905 905 905 905 1,000
1987/11/16 885 885 885 885 1,000
1987/11/12 850 850 850 850 1,000
1987/11/10 890 890 890 890 1,000
1987/11/07 950 950 950 950 1,000
1987/11/04 1,000 1,000 1,000 1,000 1,000
1987/10/28 1,080 1,080 1,080 1,080 1,000
1987/10/19 1,200 1,200 1,200 1,200 1,000
1987/10/15 1,250 1,250 1,250 1,250 4,000
1987/10/14 1,250 1,300 1,250 1,300 6,000
1987/10/12 1,330 1,330 1,320 1,320 4,000
1987/10/09 1,330 1,330 1,330 1,330 3,000
1987/10/08 1,310 1,330 1,310 1,330 4,000
1987/10/07 1,230 1,230 1,230 1,230 2,000
1987/10/06 1,220 1,230 1,220 1,230 2,000
1987/10/05 1,230 1,230 1,230 1,230 4,000
1987/10/03 1,220 1,220 1,220 1,220 1,000
1987/10/02 1,220 1,220 1,220 1,220 1,000
1987/09/30 1,240 1,240 1,240 1,240 1,000
1987/09/29 1,230 1,230 1,230 1,230 2,000
1987/09/28 1,230 1,230 1,230 1,230 2,000
1987/09/22 1,310 1,310 1,310 1,310 1,000
1987/09/17 1,320 1,320 1,320 1,320 1,000
1987/09/11 1,320 1,320 1,320 1,320 1,000
1987/09/01 1,380 1,400 1,380 1,400 5,000
1987/08/27 1,440 1,440 1,390 1,390 2,000
1987/08/26 1,450 1,450 1,450 1,450 7,000
1987/08/25 1,380 1,480 1,380 1,450 124,000
1987/08/24 1,360 1,360 1,360 1,360 1,000
1987/08/17 1,400 1,400 1,400 1,400 1,000
1987/08/11 1,250 1,250 1,250 1,250 2,000
1987/07/28 1,390 1,390 1,370 1,370 6,000
1987/07/23 1,260 1,260 1,260 1,260 1,000
1987/07/22 1,290 1,290 1,290 1,290 2,000
1987/07/17 1,270 1,270 1,270 1,270 1,000
1987/07/16 1,260 1,260 1,260 1,260 5,000
1987/07/15 1,350 1,350 1,350 1,350 4,000
1987/07/14 1,370 1,370 1,360 1,370 7,000
1987/07/09 1,380 1,380 1,380 1,380 7,000
1987/07/08 1,460 1,470 1,440 1,450 29,000
1987/07/07 1,420 1,460 1,380 1,460 57,000
1987/07/06 1,430 1,430 1,430 1,430 56,000
1987/07/03 1,330 1,360 1,290 1,290 20,000
1987/07/02 1,360 1,400 1,350 1,350 40,000
1987/07/01 1,410 1,430 1,360 1,360 39,000
1987/06/30 1,410 1,440 1,400 1,420 76,000
1987/06/29 1,310 1,320 1,250 1,300 41,000
1987/06/27 1,340 1,340 1,320 1,340 28,000
1987/06/26 1,250 1,350 1,230 1,330 74,000
1987/06/25 1,350 1,380 1,310 1,310 272,000
1987/06/24 1,340 1,340 1,200 1,330 614,000
1987/06/23 1,150 1,350 1,150 1,320 1,474,000
1987/06/22 1,000 1,150 1,000 1,150 415,000
1987/06/19 961 1,020 951 1,020 83,000
1987/06/18 860 900 860 900 55,000
1987/06/17 750 800 750 800 36,000
1987/06/16 715 750 715 750 40,000
1987/06/15 730 730 715 715 28,000
1987/06/12 720 736 720 720 44,000
1987/06/11 749 750 730 730 49,000
1987/06/10 735 750 721 750 47,000
1987/06/09 761 761 722 725 83,000
1987/06/08 711 726 710 726 32,000
1987/06/06 690 704 681 701 57,000
1987/06/05 665 685 665 680 87,000
1987/06/04 600 650 600 650 66,000
1987/06/02 546 546 546 546 1,000
1987/06/01 526 540 526 540 23,000
1987/05/30 519 520 519 520 8,000
1987/05/29 519 519 519 519 1,000
1987/05/28 518 518 518 518 1,000
1987/05/27 515 516 515 516 2,000
1987/05/26 517 517 517 517 1,000
1987/05/25 513 513 513 513 1,000
1987/05/23 516 516 516 516 1,000
1987/05/22 511 511 511 511 1,000
1987/05/21 515 515 515 515 1,000
1987/05/20 536 536 521 521 11,000
1987/05/19 526 526 526 526 1,000
1987/05/18 520 520 515 515 5,000
1987/05/14 525 525 525 525 1,000
1987/05/12 521 521 521 521 1,000
1987/05/11 530 531 530 531 3,000
1987/05/07 511 511 511 511 1,000
1987/05/01 506 506 506 506 3,000
1987/04/22 545 545 536 536 4,000
1987/04/21 551 551 550 550 4,000
1987/04/20 549 549 549 549 2,000
1987/04/17 553 553 553 553 2,000
1987/04/13 582 583 582 583 3,000
1987/04/10 561 585 561 585 12,000
1987/04/09 530 561 530 561 5,000
1987/04/08 537 537 530 530 2,000
1987/04/07 517 517 517 517 2,000
1987/04/06 516 516 516 516 2,000
1987/04/04 513 514 513 514 2,000
1987/04/03 506 506 506 506 1,000
1987/04/01 530 530 517 517 2,000
1987/03/31 548 548 530 530 7,000
1987/03/30 550 550 550 550 11,000
1987/03/28 550 550 550 550 3,000
1987/03/27 548 550 548 550 4,000
1987/03/26 535 550 535 549 9,000
1987/03/25 511 535 511 535 3,000
1987/03/24 540 540 520 520 20,000
1987/03/23 530 531 530 530 4,000
1987/03/20 511 511 511 511 6,000
1987/03/18 540 540 540 540 7,000
1987/03/17 560 560 550 550 13,000
1987/03/16 561 568 560 560 14,000
1987/03/13 550 561 549 561 11,000
1987/03/11 610 610 587 587 18,000
1987/03/10 580 610 580 610 10,000
1987/03/09 550 550 550 550 4,000
1987/03/07 525 550 525 550 52,000
1987/03/06 529 535 519 520 17,000
1987/03/05 500 530 500 530 4,000
1987/03/04 458 458 458 458 1,000
1987/03/03 458 458 458 458 1,000
1987/03/02 458 458 458 458 3,000
1987/02/28 442 442 442 442 5,000
1987/02/27 452 452 452 452 1,000
1987/02/26 451 451 451 451 2,000
1987/02/25 470 470 469 469 2,000
1987/02/24 470 470 470 470 2,000
1987/02/23 500 500 488 488 4,000
1987/02/20 500 500 500 500 3,000
1987/02/19 489 490 488 488 13,000
1987/02/18 465 465 465 465 1,000
1987/02/17 456 465 453 465 5,000
1987/02/16 455 456 455 456 3,000
1987/02/13 463 463 463 463 1,000
1987/02/12 463 463 463 463 2,000
1987/02/10 463 463 463 463 1,000
1987/02/04 485 495 485 495 4,000
1987/01/31 444 444 444 444 1,000
1987/01/30 444 444 444 444 1,000
1987/01/29 443 443 443 443 1,000
1987/01/28 441 441 441 441 1,000
1987/01/27 441 441 441 441 1,000
1987/01/26 436 436 436 436 1,000
1987/01/23 440 440 440 440 2,000
1987/01/22 455 455 450 450 2,000
1987/01/21 446 446 446 446 1,000
1987/01/19 429 429 429 429 1,000
1987/01/16 427 427 427 427 1,000
1987/01/14 425 425 425 425 2,000
1987/01/13 440 440 430 430 5,000
1987/01/12 446 446 446 446 1,000
1987/01/09 441 446 441 446 3,000
1987/01/08 450 450 440 440 3,000
1987/01/07 442 442 442 442 1,000
1987/01/06 435 437 435 437 3,000
1987/01/05 440 440 440 440 1,000

このページの先頭へ