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
2004/12/30 103 105 103 105 9,000
2004/12/29 102 105 102 105 109,000
2004/12/28 104 104 102 103 71,000
2004/12/27 100 105 100 102 366,000
2004/12/24 101 101 99 100 224,000
2004/12/22 101 102 99 100 119,000
2004/12/21 101 103 101 101 143,000
2004/12/20 100 100 98 100 105,000
2004/12/17 100 101 99 100 113,000
2004/12/16 101 102 99 99 99,000
2004/12/15 102 102 100 100 136,000
2004/12/14 103 103 100 101 143,000
2004/12/13 104 105 103 105 34,000
2004/12/10 104 104 103 103 75,000
2004/12/09 106 106 104 105 106,000
2004/12/08 105 107 105 106 189,000
2004/12/07 106 106 104 105 69,000
2004/12/06 108 108 105 106 70,000
2004/12/03 104 106 104 105 83,000
2004/12/02 104 106 103 104 168,000
2004/12/01 107 107 105 106 33,000
2004/11/30 108 108 106 107 46,000
2004/11/29 107 108 106 108 50,000
2004/11/26 110 110 107 108 24,000
2004/11/25 109 109 107 108 91,000
2004/11/24 111 111 109 110 65,000
2004/11/22 112 115 109 109 165,000
2004/11/19 110 117 110 110 382,000
2004/11/18 108 112 108 110 117,000
2004/11/17 108 108 107 108 54,000
2004/11/16 109 110 108 108 82,000
2004/11/15 109 111 106 108 129,000
2004/11/12 105 111 105 111 153,000
2004/11/11 107 107 105 105 95,000
2004/11/10 105 105 104 104 61,000
2004/11/09 105 106 104 104 63,000
2004/11/08 105 106 104 105 91,000
2004/11/05 105 107 104 105 105,000
2004/11/04 108 108 105 105 155,000
2004/11/02 110 110 100 108 107,000
2004/11/01 105 113 104 111 274,000
2004/10/29 103 104 102 103 55,000
2004/10/28 104 104 102 103 49,000
2004/10/27 104 104 102 103 44,000
2004/10/26 100 102 100 102 63,000
2004/10/25 99 103 98 102 131,000
2004/10/22 105 106 104 104 85,000
2004/10/21 106 107 102 105 130,000
2004/10/20 107 108 106 107 115,000
2004/10/19 108 111 107 109 48,000
2004/10/18 109 110 108 110 57,000
2004/10/15 110 112 108 110 51,000
2004/10/14 110 113 110 111 42,000
2004/10/13 111 114 110 111 55,000
2004/10/12 112 113 108 110 99,000
2004/10/08 115 115 112 113 26,000
2004/10/07 119 119 107 115 132,000
2004/10/06 119 120 116 118 69,000
2004/10/05 115 119 115 119 87,000
2004/10/04 115 115 110 114 56,000
2004/10/01 108 115 108 113 85,000
2004/09/30 105 109 105 109 52,000
2004/09/29 108 108 106 106 56,000
2004/09/28 109 109 107 107 66,000
2004/09/27 106 110 106 109 58,000
2004/09/24 111 111 106 108 74,000
2004/09/22 113 113 111 112 82,000
2004/09/21 113 116 112 116 42,000
2004/09/17 116 117 113 117 88,000
2004/09/16 116 118 116 117 49,000
2004/09/15 118 122 115 115 129,000
2004/09/14 117 118 116 118 40,000
2004/09/13 116 118 115 115 72,000
2004/09/10 120 120 116 117 81,000
2004/09/09 123 124 120 120 154,000
2004/09/08 123 123 121 121 92,000
2004/09/07 120 123 118 123 133,000
2004/09/06 121 121 117 120 102,000
2004/09/03 126 127 118 121 586,000
2004/09/02 115 129 115 128 1,115,000
2004/09/01 106 110 105 110 188,000
2004/08/31 105 107 105 106 72,000
2004/08/30 108 109 108 108 12,000
2004/08/27 107 108 105 108 48,000
2004/08/26 107 109 107 109 72,000
2004/08/25 105 107 105 105 36,000
2004/08/24 108 108 105 105 88,000
2004/08/23 108 110 107 107 76,000
2004/08/20 107 110 106 110 67,000
2004/08/19 106 110 101 110 84,000
2004/08/18 107 108 105 105 38,000
2004/08/17 109 110 109 110 30,000
2004/08/16 110 110 106 108 66,000
2004/08/13 110 112 107 112 10,000
2004/08/12 113 113 110 111 125,000
2004/08/11 115 115 110 115 100,000
2004/08/10 108 111 107 110 37,000
2004/08/09 105 107 104 107 113,000
2004/08/06 112 112 110 110 76,000
2004/08/05 112 114 110 114 57,000
2004/08/04 114 114 109 112 117,000
2004/08/03 114 119 114 116 54,000
2004/08/02 114 114 112 112 46,000
2004/07/30 110 114 110 112 86,000
2004/07/29 115 115 110 111 75,000
2004/07/28 111 115 111 115 98,000
2004/07/27 116 116 111 113 207,000
2004/07/26 116 119 114 118 181,000
2004/07/23 121 122 120 121 101,000
2004/07/22 122 124 120 120 163,000
2004/07/21 124 124 120 123 68,000
2004/07/20 126 126 120 123 163,000
2004/07/16 126 126 121 126 161,000
2004/07/15 136 136 124 125 374,000
2004/07/14 138 143 132 132 1,068,000
2004/07/13 132 136 128 136 711,000
2004/07/12 132 134 128 131 430,000
2004/07/09 141 143 126 129 2,276,000
2004/07/08 118 139 118 139 2,967,000
2004/07/07 119 119 116 117 83,000
2004/07/06 118 122 115 119 184,000
2004/07/05 117 117 111 114 76,000
2004/07/02 120 120 117 118 93,000
2004/07/01 122 122 119 120 140,000
2004/06/30 124 124 121 122 113,000
2004/06/29 120 125 120 124 204,000
2004/06/28 118 121 117 118 131,000
2004/06/25 112 117 112 117 90,000
2004/06/24 113 116 110 112 142,000
2004/06/23 116 116 111 112 107,000
2004/06/22 120 120 114 114 240,000
2004/06/21 121 123 118 120 73,000
2004/06/18 121 123 118 121 142,000
2004/06/17 130 130 123 124 245,000
2004/06/16 125 125 117 125 249,000
2004/06/15 133 134 126 126 471,000
2004/06/14 121 130 119 128 680,000
2004/06/11 110 118 110 116 400,000
2004/06/10 107 109 106 108 219,000
2004/06/09 103 105 102 105 115,000
2004/06/08 103 104 101 102 62,000
2004/06/07 102 102 101 101 57,000
2004/06/04 100 103 99 103 47,000
2004/06/03 106 107 100 102 249,000
2004/06/02 108 109 103 105 334,000
2004/06/01 98 109 96 105 248,000
2004/05/31 98 99 97 98 72,000
2004/05/28 97 99 96 98 182,000
2004/05/27 100 101 98 99 306,000
2004/05/26 104 104 98 103 284,000
2004/05/25 107 107 103 103 149,000
2004/05/24 105 108 104 108 444,000
2004/05/21 110 111 99 103 725,000
2004/05/20 113 113 109 109 117,000
2004/05/19 109 111 108 111 99,000
2004/05/18 101 108 101 107 68,000
2004/05/17 111 111 101 101 359,000
2004/05/14 114 114 108 113 208,000
2004/05/13 116 116 113 114 93,000
2004/05/12 112 116 111 115 178,000
2004/05/11 113 118 111 111 154,000
2004/05/10 124 124 113 120 512,000
2004/05/07 129 129 126 127 252,000
2004/05/06 127 132 127 129 501,000
2004/04/30 123 126 121 125 243,000
2004/04/28 128 128 121 127 355,000
2004/04/27 131 131 127 130 356,000
2004/04/26 133 135 129 132 285,000
2004/04/23 139 139 133 133 183,000
2004/04/22 134 137 134 137 230,000
2004/04/21 134 137 132 135 317,000
2004/04/20 141 142 132 137 517,000
2004/04/19 149 150 142 142 383,000
2004/04/16 148 149 145 146 177,000
2004/04/15 152 154 145 145 608,000
2004/04/14 152 154 149 150 603,000
2004/04/13 144 149 143 148 396,000
2004/04/12 146 146 140 143 309,000
2004/04/09 140 143 138 143 378,000
2004/04/08 146 146 142 144 228,000
2004/04/07 141 148 141 145 349,000
2004/04/06 146 149 138 142 591,000
2004/04/05 156 159 145 148 571,000
2004/04/02 153 157 147 154 483,000
2004/04/01 164 164 157 158 915,000
2004/03/31 146 165 146 161 1,771,000
2004/03/30 144 145 142 144 343,000
2004/03/29 141 144 141 141 331,000
2004/03/26 144 144 139 139 479,000
2004/03/25 138 141 138 140 398,000
2004/03/24 140 141 135 136 501,000
2004/03/23 131 143 130 137 1,514,000
2004/03/22 125 131 125 130 702,000
2004/03/19 125 125 120 124 236,000
2004/03/18 128 131 122 125 606,000
2004/03/17 127 133 127 127 536,000
2004/03/16 131 133 125 126 830,000
2004/03/15 130 159 129 138 2,445,000
2004/03/12 112 119 112 119 898,000
2004/03/11 104 111 103 111 744,000
2004/03/10 101 106 101 103 597,000
2004/03/09 102 106 100 101 453,000
2004/03/08 95 103 94 101 829,000
2004/03/05 91 94 91 94 232,000
2004/03/04 93 93 91 92 291,000
2004/03/03 95 95 92 93 212,000
2004/03/02 95 96 92 94 214,000
2004/03/01 94 96 94 94 182,000
2004/02/27 92 94 90 94 286,000
2004/02/26 103 103 94 95 818,000
2004/02/25 93 101 93 98 1,085,000
2004/02/24 91 93 90 93 213,000
2004/02/23 88 93 88 92 357,000
2004/02/20 89 89 85 86 235,000
2004/02/19 87 90 86 87 295,000
2004/02/18 84 95 84 91 1,716,000
2004/02/17 82 84 80 84 207,000
2004/02/16 80 82 80 82 127,000
2004/02/13 82 82 80 82 117,000
2004/02/12 86 86 81 82 174,000
2004/02/10 80 85 77 85 333,000
2004/02/09 82 84 76 76 341,000
2004/02/06 86 86 81 82 281,000
2004/02/05 84 89 82 84 712,000
2004/02/04 84 86 80 80 342,000
2004/02/03 88 88 82 86 760,000
2004/02/02 98 98 90 90 654,000
2004/01/30 99 101 96 99 1,018,000
2004/01/29 100 106 90 92 2,156,000
2004/01/28 104 125 100 103 9,236,000
2004/01/27 79 99 77 99 6,105,000
2004/01/26 65 70 64 69 259,000
2004/01/23 63 66 63 65 127,000
2004/01/22 61 64 61 63 68,000
2004/01/21 58 62 58 61 139,000
2004/01/20 59 60 58 58 51,000
2004/01/19 60 60 59 59 9,000
2004/01/16 60 60 58 60 27,000
2004/01/15 61 61 59 60 54,000
2004/01/14 60 61 58 60 105,000
2004/01/13 58 60 58 58 41,000
2004/01/09 59 60 58 60 42,000
2004/01/08 60 60 58 59 100,000
2004/01/07 58 60 56 60 143,000
2004/01/06 57 57 56 56 39,000
2004/01/05 57 57 55 56 41,000

このページの先頭へ