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
1999/12/30 70 75 70 75 18,000
1999/12/29 71 75 71 75 8,000
1999/12/28 70 70 69 70 19,000
1999/12/27 71 75 70 70 10,000
1999/12/24 70 80 70 75 15,000
1999/12/22 71 71 71 71 3,000
1999/12/21 73 73 70 70 11,000
1999/12/20 72 78 72 73 14,000
1999/12/17 70 75 70 70 8,000
1999/12/16 72 72 71 72 17,000
1999/12/15 73 74 72 72 11,000
1999/12/14 82 82 73 73 17,000
1999/12/13 78 78 75 75 2,000
1999/12/10 76 80 76 78 16,000
1999/12/09 76 76 76 76 5,000
1999/12/08 77 77 76 76 22,000
1999/12/07 76 76 76 76 7,000
1999/12/06 84 84 75 76 30,000
1999/12/03 80 85 73 75 47,000
1999/12/02 78 78 73 75 30,000
1999/12/01 85 85 73 73 29,000
1999/11/30 80 80 76 76 13,000
1999/11/29 85 85 85 85 14,000
1999/11/26 77 85 77 85 13,000
1999/11/25 77 77 77 77 6,000
1999/11/24 80 81 77 79 21,000
1999/11/22 77 88 77 88 13,000
1999/11/19 99 99 97 97 11,000
1999/11/18 84 98 82 98 47,000
1999/11/17 70 74 70 74 7,000
1999/11/16 71 71 70 70 14,000
1999/11/15 75 76 75 76 13,000
1999/11/12 77 79 76 76 12,000
1999/11/11 80 80 79 79 20,000
1999/11/10 79 79 79 79 2,000
1999/11/09 80 80 79 79 14,000
1999/11/08 80 80 80 80 7,000
1999/11/05 85 85 80 80 14,000
1999/11/04 86 86 80 80 12,000
1999/11/02 86 86 86 86 5,000
1999/11/01 88 88 86 86 7,000
1999/10/29 87 87 86 86 8,000
1999/10/28 88 88 86 86 3,000
1999/10/27 88 88 88 88 8,000
1999/10/26 89 89 88 88 2,000
1999/10/25 90 90 88 88 8,000
1999/10/22 89 92 88 92 14,000
1999/10/21 88 90 88 90 8,000
1999/10/20 88 88 88 88 5,000
1999/10/19 88 88 88 88 6,000
1999/10/18 88 90 88 88 7,000
1999/10/15 93 93 88 88 17,000
1999/10/14 96 96 96 96 10,000
1999/10/13 86 86 86 86 1,000
1999/10/12 88 90 88 88 9,000
1999/10/08 88 90 86 86 13,000
1999/10/07 88 92 88 90 8,000
1999/10/06 92 92 82 82 6,000
1999/10/05 98 98 92 92 4,000
1999/10/04 90 90 90 90 11,000
1999/10/01 90 90 90 90 11,000
1999/09/30 90 90 90 90 3,000
1999/09/29 94 94 92 92 9,000
1999/09/28 90 95 90 94 11,000
1999/09/27 91 91 90 90 6,000
1999/09/24 92 97 91 91 7,000
1999/09/22 92 94 92 94 7,000
1999/09/20 100 100 100 100 2,000
1999/09/17 91 92 91 92 3,000
1999/09/16 91 91 91 91 6,000
1999/09/14 91 94 91 91 7,000
1999/09/13 91 100 91 94 32,000
1999/09/10 91 94 91 91 21,000
1999/09/09 91 95 91 92 17,000
1999/09/08 91 91 91 91 1,000
1999/09/07 91 91 91 91 1,000
1999/09/06 96 96 95 95 13,000
1999/09/03 96 96 95 95 12,000
1999/09/02 96 96 95 95 11,000
1999/09/01 95 105 95 95 8,000
1999/08/31 96 96 95 95 15,000
1999/08/27 100 100 96 96 9,000
1999/08/26 102 102 102 102 7,000
1999/08/25 100 105 100 105 8,000
1999/08/23 105 105 100 100 6,000
1999/08/20 97 97 96 96 12,000
1999/08/19 100 100 97 97 10,000
1999/08/18 100 101 99 99 29,000
1999/08/17 110 112 100 100 18,000
1999/08/16 100 105 96 96 12,000
1999/08/13 101 110 101 110 7,000
1999/08/12 103 103 100 100 4,000
1999/08/11 93 103 93 103 5,000
1999/08/10 93 93 93 93 2,000
1999/08/09 90 90 90 90 2,000
1999/08/06 100 100 100 100 13,000
1999/08/05 101 102 100 100 13,000
1999/08/04 105 105 102 102 12,000
1999/08/03 110 110 102 102 7,000
1999/08/02 101 102 101 102 6,000
1999/07/30 101 101 101 101 2,000
1999/07/29 106 106 100 100 20,000
1999/07/28 105 110 105 110 3,000
1999/07/27 110 110 110 110 1,000
1999/07/26 102 102 100 100 7,000
1999/07/22 101 109 101 109 23,000
1999/07/21 113 113 111 111 16,000
1999/07/19 115 115 113 113 22,000
1999/07/16 118 120 115 120 10,000
1999/07/15 117 117 115 115 19,000
1999/07/14 120 128 115 125 23,000
1999/07/13 114 125 114 125 43,000
1999/07/12 112 113 112 113 13,000
1999/07/09 112 112 111 112 10,000
1999/07/08 111 111 111 111 10,000
1999/07/07 115 115 112 112 23,000
1999/07/06 115 118 115 115 21,000
1999/07/05 115 125 115 115 16,000
1999/07/02 111 120 111 120 21,000
1999/07/01 117 119 116 119 26,000
1999/06/30 118 118 115 117 17,000
1999/06/29 118 118 115 115 13,000
1999/06/28 118 118 115 115 18,000
1999/06/25 125 125 118 118 9,000
1999/06/24 128 128 118 128 10,000
1999/06/23 120 130 115 120 9,000
1999/06/22 116 121 110 111 19,000
1999/06/21 115 117 115 115 6,000
1999/06/18 125 125 120 120 7,000
1999/06/17 124 126 122 122 5,000
1999/06/16 127 127 115 121 8,000
1999/06/15 116 119 116 118 5,000
1999/06/14 116 116 116 116 1,000
1999/06/11 126 126 122 123 23,000
1999/06/10 130 133 123 126 51,000
1999/06/09 129 150 120 126 91,000
1999/06/08 128 130 123 126 141,000
1999/06/07 104 125 104 118 47,000
1999/06/04 100 100 100 100 1,000
1999/06/03 90 90 90 90 1,000
1999/06/02 102 102 100 100 4,000
1999/05/28 102 102 102 102 5,000
1999/05/27 95 95 95 95 1,000
1999/05/26 95 95 95 95 1,000
1999/05/24 95 95 95 95 1,000
1999/05/21 92 95 92 95 3,000
1999/05/20 92 92 92 92 6,000
1999/05/19 97 97 97 97 3,000
1999/05/14 102 102 102 102 1,000
1999/05/13 95 97 95 97 6,000
1999/05/12 102 102 102 102 4,000
1999/05/11 102 102 100 100 4,000
1999/05/10 104 104 104 104 1,000
1999/05/07 102 102 102 102 2,000
1999/04/28 92 92 92 92 8,000
1999/04/27 97 97 97 97 3,000
1999/04/26 87 87 87 87 1,000
1999/04/23 88 88 87 87 4,000
1999/04/22 90 90 90 90 3,000
1999/04/20 99 99 95 95 15,000
1999/04/16 100 100 95 95 7,000
1999/04/15 99 100 99 100 6,000
1999/04/14 101 101 101 101 5,000
1999/04/13 105 105 105 105 2,000
1999/04/12 104 105 104 105 6,000
1999/04/09 103 105 98 99 43,000
1999/04/08 85 94 85 93 10,000
1999/04/07 87 87 81 81 9,000
1999/04/06 75 85 75 75 18,000
1999/04/05 75 80 75 80 5,000
1999/04/02 75 75 70 70 2,000
1999/03/23 80 80 79 79 2,000
1999/03/19 87 87 85 85 2,000
1999/03/18 99 104 89 89 12,000
1999/03/17 85 85 85 85 12,000
1999/03/12 73 73 73 73 1,000
1999/03/10 88 88 71 78 4,000
1999/03/09 77 77 65 70 7,000
1999/03/08 72 72 72 72 1,000
1999/03/02 67 67 67 67 1,000
1999/03/01 64 74 64 74 2,000
1999/02/23 62 62 62 62 2,000
1999/02/22 62 62 62 62 1,000
1999/02/19 70 70 70 70 2,000
1999/02/10 64 64 60 60 3,000
1999/01/28 68 68 68 68 1,000
1999/01/21 68 68 68 68 5,000
1999/01/20 68 68 68 68 3,000
1999/01/19 65 65 65 65 2,000
1999/01/14 70 70 70 70 2,000

このページの先頭へ