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
2001/12/28 43 43 40 41 5,000
2001/12/27 40 40 40 40 8,000
2001/12/26 40 40 40 40 7,000
2001/12/25 40 41 40 40 20,000
2001/12/21 42 42 38 41 14,000
2001/12/20 41 42 41 41 82,000
2001/12/19 41 43 41 41 45,000
2001/12/18 41 41 40 41 29,000
2001/12/17 41 41 41 41 24,000
2001/12/14 42 43 41 42 29,000
2001/12/12 45 46 42 42 22,000
2001/12/11 40 45 39 45 60,000
2001/12/10 38 44 36 41 90,000
2001/12/07 46 47 36 41 82,000
2001/12/06 46 48 46 47 13,000
2001/12/05 52 52 45 46 54,000
2001/12/04 54 54 53 53 24,000
2001/12/03 55 55 54 54 15,000
2001/11/30 55 56 55 55 44,000
2001/11/29 56 56 56 56 23,000
2001/11/28 58 58 56 56 28,000
2001/11/27 59 60 58 58 24,000
2001/11/26 60 60 59 59 13,000
2001/11/22 56 58 56 58 23,000
2001/11/21 59 59 55 56 49,000
2001/11/20 60 60 58 59 15,000
2001/11/19 62 62 62 62 4,000
2001/11/16 59 59 59 59 5,000
2001/11/15 63 63 58 59 63,000
2001/11/14 56 63 56 63 44,000
2001/11/13 60 61 56 56 40,000
2001/11/12 60 60 58 59 20,000
2001/11/09 59 59 56 58 39,000
2001/11/08 61 61 58 58 22,000
2001/11/07 61 62 60 60 20,000
2001/11/06 61 63 57 61 95,000
2001/11/05 61 61 61 61 9,000
2001/11/02 63 65 61 61 6,000
2001/11/01 63 63 63 63 1,000
2001/10/31 64 64 63 63 9,000
2001/10/30 63 63 63 63 13,000
2001/10/29 64 66 63 65 17,000
2001/10/26 65 65 63 65 15,000
2001/10/25 64 65 64 65 10,000
2001/10/24 62 64 62 64 10,000
2001/10/23 63 64 62 62 6,000
2001/10/22 65 65 62 62 28,000
2001/10/19 66 66 65 65 7,000
2001/10/18 65 66 65 66 3,000
2001/10/17 66 66 65 66 16,000
2001/10/16 65 66 65 66 5,000
2001/10/15 66 66 65 65 14,000
2001/10/12 65 65 65 65 4,000
2001/10/11 62 63 61 63 10,000
2001/10/10 61 61 61 61 1,000
2001/10/09 61 61 61 61 5,000
2001/10/05 64 64 62 63 14,000
2001/10/04 64 64 61 61 9,000
2001/10/03 64 64 63 63 7,000
2001/10/02 66 66 64 64 5,000
2001/10/01 60 63 60 63 52,000
2001/09/28 60 62 60 60 42,000
2001/09/27 61 61 60 60 11,000
2001/09/26 61 62 60 60 12,000
2001/09/25 61 61 60 60 3,000
2001/09/21 61 61 61 61 2,000
2001/09/20 65 65 61 61 20,000
2001/09/19 61 62 61 62 5,000
2001/09/18 61 64 61 62 18,000
2001/09/17 64 64 61 61 5,000
2001/09/14 63 63 63 63 1,000
2001/09/13 63 66 59 64 36,000
2001/09/12 62 64 60 64 46,000
2001/09/11 63 63 62 63 7,000
2001/09/10 66 67 65 65 21,000
2001/09/07 66 66 65 65 5,000
2001/09/06 67 67 67 67 2,000
2001/09/05 66 68 66 67 5,000
2001/09/04 70 70 66 66 24,000
2001/09/03 66 72 66 72 15,000
2001/08/31 74 74 73 73 9,000
2001/08/30 76 77 74 74 10,000
2001/08/29 75 76 75 76 4,000
2001/08/28 78 78 74 74 11,000
2001/08/27 75 77 74 77 8,000
2001/08/24 75 75 75 75 16,000
2001/08/23 77 77 77 77 1,000
2001/08/21 78 78 78 78 6,000
2001/08/20 77 78 77 78 19,000
2001/08/17 72 78 72 78 8,000
2001/08/15 72 72 71 72 15,000
2001/08/14 71 71 71 71 1,000
2001/08/13 78 78 71 75 13,000
2001/08/10 78 78 78 78 11,000
2001/08/08 75 75 75 75 2,000
2001/08/07 75 75 75 75 3,000
2001/08/06 70 73 70 73 18,000
2001/08/03 75 75 75 75 8,000
2001/08/02 75 75 75 75 3,000
2001/08/01 75 75 70 75 11,000
2001/07/31 75 75 75 75 2,000
2001/07/30 72 72 72 72 4,000
2001/07/26 72 72 72 72 7,000
2001/07/25 72 72 72 72 2,000
2001/07/24 71 71 70 70 42,000
2001/07/23 82 82 70 70 16,000
2001/07/19 83 83 81 81 7,000
2001/07/18 83 83 81 81 10,000
2001/07/17 81 83 81 81 5,000
2001/07/16 80 81 80 81 5,000
2001/07/13 81 81 81 81 23,000
2001/07/12 81 81 81 81 11,000
2001/07/11 83 83 83 83 13,000
2001/07/10 84 84 83 83 7,000
2001/07/09 84 84 84 84 16,000
2001/07/06 85 85 85 85 5,000
2001/07/05 84 85 80 85 25,000
2001/07/04 82 82 80 80 22,000
2001/07/03 82 83 82 82 14,000
2001/07/02 85 87 85 85 14,000
2001/06/29 86 87 85 85 11,000
2001/06/28 87 87 86 86 16,000
2001/06/27 85 88 84 88 13,000
2001/06/26 85 85 85 85 12,000
2001/06/25 85 86 85 86 2,000
2001/06/22 81 85 81 85 16,000
2001/06/21 83 83 81 83 22,000
2001/06/20 85 86 82 82 22,000
2001/06/19 86 86 81 81 12,000
2001/06/18 86 88 81 81 24,000
2001/06/15 84 84 84 84 5,000
2001/06/13 85 85 85 85 1,000
2001/06/12 83 83 82 82 23,000
2001/06/11 83 83 83 83 13,000
2001/06/08 83 87 83 87 21,000
2001/06/07 82 85 81 81 5,000
2001/06/06 84 85 80 80 54,000
2001/06/05 94 94 81 84 42,000
2001/06/04 86 94 85 94 12,000
2001/06/01 85 87 85 86 15,000
2001/05/31 85 86 85 85 20,000
2001/05/30 86 86 86 86 1,000
2001/05/29 90 90 85 85 17,000
2001/05/28 89 90 88 89 12,000
2001/05/25 87 90 86 87 23,000
2001/05/24 88 88 87 87 11,000
2001/05/23 90 93 88 88 29,000
2001/05/22 90 92 90 90 7,000
2001/05/21 93 95 90 90 14,000
2001/05/18 90 95 90 95 74,000
2001/05/17 89 90 87 89 20,000
2001/05/16 92 92 85 88 27,000
2001/05/15 88 90 84 90 40,000
2001/05/14 90 90 87 89 18,000
2001/05/11 94 95 90 90 17,000
2001/05/10 92 96 90 94 45,000
2001/05/09 93 96 92 92 21,000
2001/05/08 93 98 93 93 31,000
2001/05/07 99 99 92 92 40,000
2001/05/02 95 99 94 99 88,000
2001/05/01 97 98 94 97 36,000
2001/04/27 99 100 92 92 94,000
2001/04/26 91 98 91 95 78,000
2001/04/25 93 93 90 93 64,000
2001/04/24 90 93 90 92 46,000
2001/04/23 87 90 87 90 40,000
2001/04/20 87 87 85 86 26,000
2001/04/19 87 88 85 86 34,000
2001/04/18 86 92 86 86 13,000
2001/04/17 92 92 86 86 40,000
2001/04/16 88 92 88 90 17,000
2001/04/13 88 90 86 90 14,000
2001/04/12 90 90 85 85 37,000
2001/04/11 90 91 85 88 34,000
2001/04/10 92 92 90 90 37,000
2001/04/09 92 97 92 94 22,000
2001/04/06 97 98 91 91 81,000
2001/04/05 90 98 90 96 133,000
2001/04/04 103 104 92 93 235,000
2001/04/03 102 105 100 104 246,000
2001/04/02 95 110 95 105 340,000
2001/03/30 85 95 85 90 227,000
2001/03/29 79 95 79 83 260,000
2001/03/28 78 80 77 78 32,000
2001/03/27 75 76 75 76 35,000
2001/03/26 72 76 70 70 38,000
2001/03/23 71 76 70 70 22,000
2001/03/22 80 80 70 70 36,000
2001/03/21 72 80 71 80 74,000
2001/03/19 69 72 69 72 28,000
2001/03/16 68 68 68 68 5,000
2001/03/15 68 68 67 67 14,000
2001/03/14 68 71 67 69 9,000
2001/03/13 67 71 67 68 14,000
2001/03/12 66 67 66 67 9,000
2001/03/09 68 68 68 68 3,000
2001/03/08 72 72 67 67 11,000
2001/03/07 68 69 68 69 7,000
2001/03/06 66 73 65 72 28,000
2001/03/05 67 67 66 66 3,000
2001/03/01 71 71 69 70 32,000
2001/02/28 72 72 71 71 17,000
2001/02/27 72 75 71 71 11,000
2001/02/26 71 71 71 71 4,000
2001/02/23 70 75 70 71 5,000
2001/02/22 75 75 71 71 9,000
2001/02/21 75 76 75 76 7,000
2001/02/20 76 76 71 73 17,000
2001/02/19 75 75 70 75 14,000
2001/02/16 67 76 66 76 28,000
2001/02/15 70 70 66 66 15,000
2001/02/14 70 70 69 69 29,000
2001/02/13 73 73 70 70 26,000
2001/02/09 72 77 70 70 48,000
2001/02/08 78 78 64 70 38,000
2001/02/07 89 89 73 74 133,000
2001/02/06 70 86 70 86 198,000
2001/02/05 60 68 60 68 51,000
2001/02/02 68 68 65 65 13,000
2001/02/01 63 64 61 64 33,000
2001/01/31 61 62 61 62 12,000
2001/01/30 61 61 61 61 7,000
2001/01/29 63 63 60 60 5,000
2001/01/26 61 61 60 60 15,000
2001/01/25 64 64 61 63 6,000
2001/01/24 60 62 60 61 16,000
2001/01/23 61 61 60 60 14,000
2001/01/22 61 61 61 61 9,000
2001/01/19 62 65 60 61 38,000
2001/01/18 61 61 61 61 5,000
2001/01/17 60 61 60 61 8,000
2001/01/16 60 62 60 60 14,000
2001/01/15 60 60 59 59 15,000
2001/01/12 62 62 60 60 54,000
2001/01/11 61 62 61 61 15,000
2001/01/10 65 65 61 61 2,000
2001/01/09 64 64 64 64 9,000
2001/01/05 63 64 63 64 12,000
2001/01/04 64 64 63 63 3,000

このページの先頭へ