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
2002/12/30 41 43 37 38 27,000
2002/12/27 40 41 39 39 24,000
2002/12/26 40 40 38 38 42,000
2002/12/25 37 37 36 37 31,000
2002/12/24 37 39 36 38 102,000
2002/12/20 40 40 38 38 43,000
2002/12/19 40 41 40 40 30,000
2002/12/18 44 44 40 40 48,000
2002/12/17 40 44 40 44 31,000
2002/12/16 42 42 40 40 35,000
2002/12/13 44 45 42 44 93,000
2002/12/12 48 48 43 43 52,000
2002/12/11 44 52 41 43 313,000
2002/12/10 40 44 40 44 134,000
2002/12/09 40 41 39 40 20,000
2002/12/06 39 40 38 40 19,000
2002/12/05 38 39 37 38 88,000
2002/12/04 38 39 38 39 26,000
2002/12/03 39 39 38 38 20,000
2002/12/02 39 40 37 39 62,000
2002/11/29 40 40 38 39 34,000
2002/11/28 38 39 38 39 33,000
2002/11/27 41 41 37 38 147,000
2002/11/26 39 40 39 40 22,000
2002/11/25 40 41 39 41 26,000
2002/11/22 37 39 37 39 65,000
2002/11/21 39 43 39 40 17,000
2002/11/20 36 40 36 39 67,000
2002/11/19 41 41 39 39 72,000
2002/11/18 43 43 41 41 21,000
2002/11/15 43 44 43 44 5,000
2002/11/14 42 47 42 47 14,000
2002/11/13 46 46 41 43 60,000
2002/11/12 46 46 46 46 29,000
2002/11/11 46 48 46 47 63,000
2002/11/08 50 52 49 49 40,000
2002/11/07 49 49 48 49 11,000
2002/11/06 47 49 47 49 31,000
2002/11/05 47 48 47 47 14,000
2002/11/01 47 47 45 47 72,000
2002/10/31 47 47 46 46 11,000
2002/10/30 48 49 47 48 16,000
2002/10/29 47 50 47 48 40,000
2002/10/28 49 50 49 50 23,000
2002/10/25 47 49 46 49 24,000
2002/10/24 46 46 46 46 3,000
2002/10/23 50 50 46 46 24,000
2002/10/22 47 53 47 47 23,000
2002/10/21 48 49 46 46 16,000
2002/10/18 49 52 48 49 31,000
2002/10/17 52 52 48 48 12,000
2002/10/16 50 51 49 51 39,000
2002/10/15 49 49 46 49 20,000
2002/10/11 45 50 45 47 35,000
2002/10/10 48 48 45 47 44,000
2002/10/09 50 52 47 48 26,000
2002/10/08 45 48 45 46 52,000
2002/10/07 53 53 42 43 100,000
2002/10/04 55 56 54 54 26,000
2002/10/03 59 59 54 55 39,000
2002/10/02 59 64 58 59 122,000
2002/10/01 53 57 53 54 37,000
2002/09/30 56 56 53 54 70,000
2002/09/27 54 59 53 57 93,000
2002/09/26 58 59 54 56 76,000
2002/09/25 61 61 60 60 31,000
2002/09/24 65 65 61 61 81,000
2002/09/20 65 67 64 64 37,000
2002/09/19 64 70 64 68 50,000
2002/09/18 69 69 66 66 30,000
2002/09/17 70 70 66 67 17,000
2002/09/13 64 70 64 64 28,000
2002/09/12 66 67 62 63 37,000
2002/09/11 65 66 62 63 48,000
2002/09/10 65 67 63 65 47,000
2002/09/09 65 65 60 60 87,000
2002/09/06 67 67 62 65 64,000
2002/09/05 65 69 65 67 60,000
2002/09/04 69 70 65 65 142,000
2002/09/03 75 75 69 69 135,000
2002/09/02 79 79 75 75 59,000
2002/08/30 75 81 74 76 197,000
2002/08/29 78 88 75 75 769,000
2002/08/28 71 79 71 78 147,000
2002/08/27 71 73 71 71 19,000
2002/08/26 72 76 67 69 117,000
2002/08/23 72 76 71 72 78,000
2002/08/22 76 82 69 75 389,000
2002/08/21 62 85 62 77 610,000
2002/08/20 67 67 63 67 47,000
2002/08/19 71 71 67 68 39,000
2002/08/16 73 73 70 71 78,000
2002/08/15 73 73 69 70 92,000
2002/08/14 73 74 63 70 257,000
2002/08/13 63 75 63 75 326,000
2002/08/12 62 63 59 63 43,000
2002/08/09 67 67 59 60 144,000
2002/08/08 75 75 61 67 355,000
2002/08/07 55 72 55 67 279,000
2002/08/06 59 59 55 55 45,000
2002/08/05 58 62 58 58 49,000
2002/08/02 60 60 57 57 12,000
2002/08/01 58 60 58 60 26,000
2002/07/31 59 62 58 59 20,000
2002/07/30 59 59 58 59 21,000
2002/07/29 60 60 58 60 38,000
2002/07/26 56 61 56 61 54,000
2002/07/25 59 59 55 55 23,000
2002/07/24 60 60 55 59 78,000
2002/07/23 58 59 55 59 60,000
2002/07/22 61 61 58 60 117,000
2002/07/19 61 64 59 61 96,000
2002/07/18 63 67 60 61 371,000
2002/07/17 52 79 52 73 800,000
2002/07/16 50 53 50 52 40,000
2002/07/15 52 52 49 49 21,000
2002/07/12 50 51 50 51 7,000
2002/07/11 52 52 50 50 22,000
2002/07/10 52 52 51 51 3,000
2002/07/09 52 52 52 52 9,000
2002/07/08 51 52 51 52 17,000
2002/07/05 50 51 50 51 8,000
2002/07/04 52 52 49 49 14,000
2002/07/03 49 51 49 51 8,000
2002/07/02 49 50 48 48 37,000
2002/07/01 47 48 47 48 8,000
2002/06/28 47 47 47 47 2,000
2002/06/27 46 48 46 48 11,000
2002/06/26 51 51 48 48 21,000
2002/06/25 51 51 51 51 4,000
2002/06/24 51 51 51 51 8,000
2002/06/21 52 52 51 51 12,000
2002/06/20 51 51 51 51 9,000
2002/06/19 51 51 51 51 20,000
2002/06/17 53 53 51 52 45,000
2002/06/14 54 54 53 53 8,000
2002/06/13 55 55 54 54 18,000
2002/06/12 58 58 55 55 14,000
2002/06/11 55 57 55 55 11,000
2002/06/10 57 58 55 55 11,000
2002/06/07 54 58 54 56 54,000
2002/06/06 55 57 52 57 24,000
2002/06/05 52 52 51 52 112,000
2002/06/04 53 53 52 52 21,000
2002/06/03 56 59 52 52 30,000
2002/05/31 57 57 56 56 11,000
2002/05/30 59 59 59 59 27,000
2002/05/29 58 60 55 60 40,000
2002/05/28 58 60 58 59 27,000
2002/05/27 58 62 56 59 96,000
2002/05/24 55 64 53 60 211,000
2002/05/23 55 56 55 56 26,000
2002/05/22 54 56 50 56 44,000
2002/05/21 55 56 53 54 85,000
2002/05/20 50 54 48 51 94,000
2002/05/17 49 49 48 48 6,000
2002/05/16 48 50 48 48 24,000
2002/05/15 48 50 47 50 20,000
2002/05/14 49 49 47 47 27,000
2002/05/13 47 49 47 49 12,000
2002/05/10 47 47 47 47 8,000
2002/05/09 47 47 46 46 24,000
2002/05/08 46 46 46 46 14,000
2002/05/07 48 48 47 47 4,000
2002/05/02 47 48 47 48 11,000
2002/05/01 46 46 46 46 13,000
2002/04/30 48 48 46 48 9,000
2002/04/26 47 47 46 46 29,000
2002/04/25 48 49 48 48 10,000
2002/04/24 48 48 48 48 12,000
2002/04/23 49 50 49 50 20,000
2002/04/22 49 50 48 50 21,000
2002/04/19 48 50 48 49 24,000
2002/04/18 48 49 48 48 25,000
2002/04/17 50 50 49 49 13,000
2002/04/16 50 52 50 50 38,000
2002/04/15 52 52 50 50 32,000
2002/04/12 53 54 50 52 38,000
2002/04/11 53 53 50 53 44,000
2002/04/10 52 53 51 53 25,000
2002/04/09 52 52 51 51 44,000
2002/04/08 52 52 50 51 26,000
2002/04/05 50 53 50 50 18,000
2002/04/04 47 53 47 49 54,000
2002/04/03 49 53 46 53 55,000
2002/04/02 52 53 45 45 33,000
2002/04/01 50 54 50 54 13,000
2002/03/29 53 54 51 51 25,000
2002/03/28 51 52 50 52 51,000
2002/03/27 55 55 51 51 36,000
2002/03/26 50 57 50 57 25,000
2002/03/25 58 58 53 55 88,000
2002/03/22 55 60 55 59 201,000
2002/03/20 48 53 48 50 110,000
2002/03/19 48 48 46 48 46,000
2002/03/18 45 46 44 44 59,000
2002/03/15 43 45 42 45 23,000
2002/03/14 46 46 43 43 35,000
2002/03/13 49 49 46 46 31,000
2002/03/12 49 49 45 48 58,000
2002/03/11 46 46 44 44 28,000
2002/03/08 43 44 43 43 22,000
2002/03/07 42 44 42 42 21,000
2002/03/06 42 44 41 42 65,000
2002/03/05 44 45 42 42 57,000
2002/03/04 41 42 41 42 71,000
2002/03/01 41 41 40 41 59,000
2002/02/28 41 41 40 40 61,000
2002/02/27 40 41 40 40 35,000
2002/02/26 40 42 40 42 53,000
2002/02/25 40 41 39 41 80,000
2002/02/22 40 41 40 40 41,000
2002/02/21 40 41 40 40 32,000
2002/02/20 40 41 40 40 38,000
2002/02/19 42 42 40 40 38,000
2002/02/18 43 44 42 42 61,000
2002/02/15 46 49 44 44 164,000
2002/02/14 40 43 40 43 114,000
2002/02/13 40 40 40 40 37,000
2002/02/12 41 42 39 40 39,000
2002/02/08 41 41 39 41 42,000
2002/02/07 40 40 39 39 4,000
2002/02/06 40 40 39 39 9,000
2002/02/05 39 39 39 39 1,000
2002/02/04 40 40 39 39 6,000
2002/02/01 41 41 39 39 26,000
2002/01/31 41 41 41 41 6,000
2002/01/30 42 42 41 42 11,000
2002/01/29 43 43 41 42 24,000
2002/01/28 41 43 40 43 31,000
2002/01/25 42 42 42 42 7,000
2002/01/24 42 42 42 42 5,000
2002/01/23 41 42 40 42 7,000
2002/01/22 40 41 40 40 8,000
2002/01/21 40 40 40 40 25,000
2002/01/18 41 42 40 40 19,000
2002/01/17 41 44 40 41 14,000
2002/01/16 41 42 40 42 10,000
2002/01/15 43 46 43 46 5,000
2002/01/11 46 46 43 43 7,000
2002/01/10 46 47 46 47 12,000
2002/01/09 42 45 42 45 19,000
2002/01/08 45 45 42 42 3,000
2002/01/07 43 45 43 45 16,000

このページの先頭へ