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
2003/12/30 54 55 54 55 33,000
2003/12/29 51 55 50 54 78,000
2003/12/26 48 53 48 52 59,000
2003/12/25 48 49 47 48 77,000
2003/12/24 50 50 49 49 39,000
2003/12/22 49 51 49 49 56,000
2003/12/19 50 50 48 49 28,000
2003/12/18 51 51 50 50 32,000
2003/12/17 50 52 50 52 35,000
2003/12/16 51 51 50 51 32,000
2003/12/15 51 52 51 51 44,000
2003/12/12 52 53 50 53 24,000
2003/12/11 51 52 50 50 46,000
2003/12/10 51 52 50 52 33,000
2003/12/09 55 55 51 51 41,000
2003/12/08 55 56 54 54 24,000
2003/12/05 52 56 52 55 67,000
2003/12/04 53 53 52 52 13,000
2003/12/03 54 54 53 53 15,000
2003/12/02 55 55 53 54 22,000
2003/12/01 52 55 52 55 68,000
2003/11/28 54 54 52 54 34,000
2003/11/27 54 54 53 53 22,000
2003/11/26 53 54 53 54 24,000
2003/11/25 54 54 52 52 41,000
2003/11/21 53 54 50 50 89,000
2003/11/20 55 55 54 54 14,000
2003/11/19 52 55 52 55 18,000
2003/11/18 54 55 53 55 22,000
2003/11/17 57 58 52 55 87,000
2003/11/14 58 58 57 58 17,000
2003/11/13 57 61 57 57 52,000
2003/11/12 59 60 57 59 40,000
2003/11/11 60 60 57 57 52,000
2003/11/10 61 62 59 59 33,000
2003/11/07 61 61 59 61 46,000
2003/11/06 61 62 60 61 19,000
2003/11/05 64 64 60 60 57,000
2003/11/04 62 64 60 64 106,000
2003/10/31 61 63 60 60 24,000
2003/10/30 59 60 59 60 61,000
2003/10/29 56 58 56 57 47,000
2003/10/28 58 58 55 55 103,000
2003/10/27 58 59 58 58 90,000
2003/10/24 56 60 56 58 113,000
2003/10/23 61 62 57 59 161,000
2003/10/22 63 64 62 62 74,000
2003/10/21 65 65 62 63 156,000
2003/10/20 64 64 60 64 240,000
2003/10/17 62 62 59 59 190,000
2003/10/16 62 62 60 60 211,000
2003/10/15 62 62 60 60 78,000
2003/10/14 64 64 62 64 103,000
2003/10/10 63 64 63 64 11,000
2003/10/09 63 64 62 64 63,000
2003/10/08 65 65 62 62 163,000
2003/10/07 65 66 63 64 153,000
2003/10/06 67 68 64 64 54,000
2003/10/03 68 68 66 66 74,000
2003/10/02 67 67 63 63 96,000
2003/10/01 74 74 67 69 212,000
2003/09/30 69 74 69 73 426,000
2003/09/29 64 68 64 66 147,000
2003/09/26 63 63 61 62 69,000
2003/09/25 63 63 62 63 67,000
2003/09/24 62 63 62 62 55,000
2003/09/22 61 62 60 61 94,000
2003/09/19 61 61 61 61 63,000
2003/09/18 63 63 61 61 77,000
2003/09/17 63 64 61 61 75,000
2003/09/16 61 62 60 62 50,000
2003/09/12 62 62 61 62 53,000
2003/09/11 63 64 61 61 113,000
2003/09/10 63 64 62 64 37,000
2003/09/09 62 64 61 64 45,000
2003/09/08 61 63 60 63 52,000
2003/09/05 63 63 61 62 42,000
2003/09/04 64 64 62 62 17,000
2003/09/03 65 65 63 63 75,000
2003/09/02 64 64 63 64 55,000
2003/09/01 64 64 62 64 29,000
2003/08/29 62 63 61 63 68,000
2003/08/28 66 66 62 62 43,000
2003/08/27 62 64 61 64 124,000
2003/08/26 60 63 60 63 28,000
2003/08/25 62 63 59 59 87,000
2003/08/22 64 64 60 63 55,000
2003/08/21 65 66 60 63 149,000
2003/08/20 57 64 57 64 146,000
2003/08/19 56 58 56 57 71,000
2003/08/18 57 57 54 56 26,000
2003/08/15 56 56 55 56 52,000
2003/08/14 56 56 54 54 29,000
2003/08/13 55 55 54 54 7,000
2003/08/12 53 55 53 55 20,000
2003/08/11 55 55 53 55 33,000
2003/08/08 55 59 53 53 36,000
2003/08/07 56 58 56 56 4,000
2003/08/06 58 59 57 57 13,000
2003/08/05 60 60 58 58 26,000
2003/08/04 59 60 57 60 14,000
2003/08/01 57 60 57 59 22,000
2003/07/31 62 62 59 60 20,000
2003/07/30 57 62 57 61 35,000
2003/07/29 58 58 56 56 9,000
2003/07/28 58 58 58 58 6,000
2003/07/25 59 61 57 57 38,000
2003/07/24 57 57 56 57 21,000
2003/07/23 57 57 55 57 29,000
2003/07/22 59 59 57 57 13,000
2003/07/18 58 58 53 57 54,000
2003/07/17 57 62 52 62 169,000
2003/07/16 64 64 45 59 92,000
2003/07/15 65 67 64 64 91,000
2003/07/14 67 67 66 67 92,000
2003/07/11 68 68 66 67 61,000
2003/07/10 72 72 67 68 56,000
2003/07/09 67 72 67 67 109,000
2003/07/08 67 70 66 66 89,000
2003/07/07 67 69 66 67 54,000
2003/07/04 67 70 67 69 58,000
2003/07/03 72 74 68 68 137,000
2003/07/02 75 75 72 73 107,000
2003/07/01 70 75 70 74 131,000
2003/06/30 72 73 71 71 131,000
2003/06/27 68 73 67 70 232,000
2003/06/26 63 67 63 66 77,000
2003/06/25 63 66 60 65 146,000
2003/06/24 67 67 63 63 66,000
2003/06/23 65 67 63 67 96,000
2003/06/20 65 65 64 65 108,000
2003/06/19 65 65 64 65 51,000
2003/06/18 63 66 62 64 46,000
2003/06/17 64 66 64 64 70,000
2003/06/16 66 66 60 64 57,000
2003/06/13 61 62 60 60 78,000
2003/06/12 63 68 61 61 273,000
2003/06/11 60 64 60 64 199,000
2003/06/10 58 58 55 56 135,000
2003/06/09 52 63 52 58 337,000
2003/06/06 52 52 50 51 43,000
2003/06/05 50 52 50 52 22,000
2003/06/04 51 52 50 50 28,000
2003/06/03 51 52 50 51 30,000
2003/06/02 53 53 51 51 24,000
2003/05/30 52 53 52 52 50,000
2003/05/29 50 52 50 52 43,000
2003/05/28 51 51 49 50 43,000
2003/05/27 50 51 50 50 14,000
2003/05/26 51 52 50 52 42,000
2003/05/23 48 51 48 51 39,000
2003/05/22 49 50 48 50 20,000
2003/05/21 50 50 48 48 61,000
2003/05/20 50 50 48 49 25,000
2003/05/19 51 51 49 50 15,000
2003/05/16 51 52 50 50 40,000
2003/05/15 52 53 52 53 34,000
2003/05/14 50 52 48 51 63,000
2003/05/13 49 50 49 49 48,000
2003/05/12 50 50 47 49 98,000
2003/05/09 51 53 50 50 41,000
2003/05/08 56 57 50 54 133,000
2003/05/07 50 53 49 53 128,000
2003/05/06 47 50 46 49 55,000
2003/05/02 47 48 47 48 7,000
2003/05/01 48 49 46 46 18,000
2003/04/30 48 48 48 48 1,000
2003/04/28 47 48 46 46 14,000
2003/04/25 46 49 46 49 22,000
2003/04/24 50 50 47 47 78,000
2003/04/23 47 51 47 48 135,000
2003/04/22 47 48 46 46 39,000
2003/04/21 45 46 45 46 36,000
2003/04/18 44 45 43 45 25,000
2003/04/17 44 45 44 44 14,000
2003/04/16 43 44 43 43 11,000
2003/04/15 44 44 43 44 10,000
2003/04/14 46 46 45 45 40,000
2003/04/11 46 46 45 46 35,000
2003/04/10 47 47 45 45 42,000
2003/04/09 46 47 44 46 37,000
2003/04/08 44 48 44 48 126,000
2003/04/07 45 45 43 45 41,000
2003/04/04 43 45 43 45 37,000
2003/04/03 44 45 43 45 45,000
2003/04/02 43 44 41 43 35,000
2003/04/01 41 45 40 41 97,000
2003/03/31 41 43 41 42 48,000
2003/03/28 42 42 41 42 7,000
2003/03/27 40 45 40 41 25,000
2003/03/26 40 42 40 42 21,000
2003/03/25 41 45 39 39 117,000
2003/03/24 42 43 41 41 72,000
2003/03/20 39 41 38 41 66,000
2003/03/19 37 39 37 38 85,000
2003/03/18 40 40 34 34 375,000
2003/03/17 41 41 40 40 61,000
2003/03/14 42 42 41 41 83,000
2003/03/13 42 43 40 42 43,000
2003/03/12 42 43 42 42 9,000
2003/03/11 42 42 41 41 6,000
2003/03/10 45 45 42 42 48,000
2003/03/07 45 47 44 44 24,000
2003/03/06 47 47 44 44 15,000
2003/03/05 45 49 45 47 22,000
2003/03/04 45 49 45 45 69,000
2003/03/03 44 44 42 43 26,000
2003/02/28 43 44 43 44 16,000
2003/02/27 41 45 41 42 39,000
2003/02/26 44 44 41 41 35,000
2003/02/25 44 44 43 43 17,000
2003/02/24 45 45 45 45 7,000
2003/02/21 48 48 45 46 50,000
2003/02/20 50 50 47 48 49,000
2003/02/19 48 50 48 50 43,000
2003/02/18 50 50 48 48 26,000
2003/02/17 49 51 47 49 84,000
2003/02/14 49 49 47 48 34,000
2003/02/13 49 49 47 47 18,000
2003/02/12 45 48 45 48 59,000
2003/02/10 48 48 45 45 54,000
2003/02/07 45 49 45 46 212,000
2003/02/06 45 48 44 45 214,000
2003/02/05 44 44 44 44 21,000
2003/02/04 42 45 42 45 40,000
2003/02/03 41 42 41 42 23,000
2003/01/31 40 42 40 42 54,000
2003/01/30 40 41 40 41 2,000
2003/01/29 42 42 40 40 39,000
2003/01/28 41 42 41 42 24,000
2003/01/27 43 43 42 42 28,000
2003/01/24 43 43 42 42 19,000
2003/01/23 44 44 42 43 25,000
2003/01/22 47 48 43 46 79,000
2003/01/21 44 46 44 46 121,000
2003/01/20 42 45 42 43 81,000
2003/01/17 42 42 40 42 35,000
2003/01/16 43 43 41 41 10,000
2003/01/15 43 43 41 41 36,000
2003/01/14 40 43 40 43 44,000
2003/01/10 43 43 42 42 6,000
2003/01/09 43 43 41 41 11,000
2003/01/08 43 43 40 40 26,000
2003/01/07 40 40 40 40 6,000

このページの先頭へ