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
2007/12/28 65 68 65 66 123,000
2007/12/27 65 66 65 66 78,000
2007/12/26 64 67 64 67 109,000
2007/12/25 67 67 64 65 233,000
2007/12/21 69 69 66 67 110,000
2007/12/20 70 70 68 68 24,000
2007/12/19 67 70 67 69 184,000
2007/12/18 67 67 65 67 101,000
2007/12/17 69 70 68 68 196,000
2007/12/14 73 74 72 72 63,000
2007/12/13 74 75 73 73 68,000
2007/12/12 72 73 71 73 34,000
2007/12/11 74 74 72 72 71,000
2007/12/10 73 74 73 74 63,000
2007/12/07 75 76 72 74 138,000
2007/12/06 77 77 73 74 185,000
2007/12/05 73 81 72 76 740,000
2007/12/04 72 73 70 73 179,000
2007/12/03 71 72 70 72 160,000
2007/11/30 70 72 69 71 224,000
2007/11/29 69 71 67 69 227,000
2007/11/28 69 71 67 67 104,000
2007/11/27 68 70 67 69 40,000
2007/11/26 69 71 66 71 115,000
2007/11/22 70 71 67 69 122,000
2007/11/21 73 75 68 71 77,000
2007/11/20 69 75 67 73 158,000
2007/11/19 76 76 74 74 27,000
2007/11/16 75 76 75 76 23,000
2007/11/15 77 78 75 75 131,000
2007/11/14 79 79 77 78 108,000
2007/11/13 73 77 73 77 64,000
2007/11/12 80 80 72 75 226,000
2007/11/09 81 81 79 80 126,000
2007/11/08 80 82 79 81 298,000
2007/11/07 88 89 84 85 166,000
2007/11/06 89 90 89 89 36,000
2007/11/05 92 93 89 90 207,000
2007/11/02 88 94 88 91 249,000
2007/11/01 89 90 89 89 59,000
2007/10/31 90 90 87 90 147,000
2007/10/30 91 91 89 90 80,000
2007/10/29 89 91 89 90 46,000
2007/10/26 90 90 88 90 17,000
2007/10/25 90 90 88 89 62,000
2007/10/24 92 93 90 90 93,000
2007/10/23 90 91 88 90 47,000
2007/10/22 88 89 86 88 73,000
2007/10/19 91 91 89 91 25,000
2007/10/18 90 92 90 91 82,000
2007/10/17 90 93 89 90 338,000
2007/10/16 92 92 90 90 114,000
2007/10/15 93 93 92 93 72,000
2007/10/12 94 94 93 93 104,000
2007/10/11 95 95 93 94 169,000
2007/10/10 95 96 93 95 172,000
2007/10/09 95 95 94 95 166,000
2007/10/05 95 96 94 96 135,000
2007/10/04 97 97 95 96 100,000
2007/10/03 95 98 94 97 203,000
2007/10/02 94 96 93 95 133,000
2007/10/01 97 97 94 95 133,000
2007/09/28 101 101 96 99 110,000
2007/09/27 97 101 96 101 250,000
2007/09/26 87 93 87 93 353,000
2007/09/25 90 90 86 87 40,000
2007/09/21 85 89 85 86 113,000
2007/09/20 87 89 86 86 69,000
2007/09/19 86 89 85 87 172,000
2007/09/18 89 89 84 84 137,000
2007/09/14 84 90 84 89 259,000
2007/09/13 90 90 83 84 320,000
2007/09/12 95 95 90 90 180,000
2007/09/11 93 95 92 94 118,000
2007/09/10 93 95 92 95 178,000
2007/09/07 95 97 95 95 159,000
2007/09/06 97 97 93 95 258,000
2007/09/05 102 102 97 97 261,000
2007/09/04 102 103 100 101 151,000
2007/09/03 102 103 100 101 109,000
2007/08/31 102 102 101 102 69,000
2007/08/30 101 103 101 103 121,000
2007/08/29 99 101 98 100 245,000
2007/08/28 105 105 103 103 257,000
2007/08/27 108 108 105 106 138,000
2007/08/24 108 109 105 109 167,000
2007/08/23 109 111 107 108 255,000
2007/08/22 104 111 104 108 599,000
2007/08/21 104 106 104 104 239,000
2007/08/20 106 112 104 106 460,000
2007/08/17 104 105 101 104 381,000
2007/08/16 104 105 100 104 702,000
2007/08/15 111 111 107 107 521,000
2007/08/14 113 113 107 110 879,000
2007/08/13 117 117 110 113 1,484,000
2007/08/10 126 127 122 126 432,000
2007/08/09 129 129 125 129 613,000
2007/08/08 134 134 126 127 1,050,000
2007/08/07 142 144 133 134 2,762,000
2007/08/06 127 139 125 138 2,819,000
2007/08/03 132 132 124 130 2,005,000
2007/08/02 142 143 130 130 1,738,000
2007/08/01 144 150 137 139 7,254,000
2007/07/31 133 139 129 139 1,379,000
2007/07/30 125 135 123 132 1,053,000
2007/07/27 120 129 113 128 1,042,000
2007/07/26 132 141 117 123 3,387,000
2007/07/25 111 137 111 132 2,610,000
2007/07/24 115 115 111 113 141,000
2007/07/23 116 116 114 114 47,000
2007/07/20 115 116 114 115 97,000
2007/07/19 117 117 115 115 46,000
2007/07/18 115 117 115 117 93,000
2007/07/17 117 118 115 115 76,000
2007/07/13 119 119 117 117 93,000
2007/07/12 120 120 118 118 84,000
2007/07/11 120 120 118 120 101,000
2007/07/10 121 121 120 120 49,000
2007/07/09 121 122 121 122 76,000
2007/07/06 122 122 121 121 81,000
2007/07/05 122 123 120 122 83,000
2007/07/04 122 123 121 121 77,000
2007/07/03 121 122 121 122 111,000
2007/07/02 121 122 120 121 66,000
2007/06/29 123 123 120 121 98,000
2007/06/28 121 123 121 123 93,000
2007/06/27 123 123 120 121 88,000
2007/06/26 123 123 122 123 99,000
2007/06/25 124 125 122 123 123,000
2007/06/22 126 127 124 125 144,000
2007/06/21 123 124 122 124 146,000
2007/06/20 122 124 121 124 107,000
2007/06/19 120 125 120 122 264,000
2007/06/18 123 123 120 121 131,000
2007/06/15 124 124 122 123 95,000
2007/06/14 124 126 122 124 158,000
2007/06/13 125 126 124 125 41,000
2007/06/12 127 127 122 127 158,000
2007/06/11 126 127 124 124 126,000
2007/06/08 127 128 125 125 217,000
2007/06/07 128 129 125 128 209,000
2007/06/06 123 131 123 127 421,000
2007/06/05 125 125 121 123 161,000
2007/06/04 120 127 119 124 383,000
2007/06/01 117 119 117 119 134,000
2007/05/31 116 118 116 116 83,000
2007/05/30 117 117 115 117 132,000
2007/05/29 119 119 115 115 189,000
2007/05/28 119 120 118 118 120,000
2007/05/25 117 119 115 119 105,000
2007/05/24 119 119 118 119 39,000
2007/05/23 123 123 118 120 127,000
2007/05/22 117 120 116 120 346,000
2007/05/21 118 118 110 115 368,000
2007/05/18 125 125 120 120 145,000
2007/05/17 123 124 123 124 201,000
2007/05/16 126 126 122 123 228,000
2007/05/15 131 132 126 128 144,000
2007/05/14 135 135 131 131 194,000
2007/05/11 133 136 133 135 92,000
2007/05/10 139 139 136 137 89,000
2007/05/09 139 139 137 138 85,000
2007/05/08 142 142 138 139 228,000
2007/05/07 143 144 141 141 112,000
2007/05/02 142 143 141 142 35,000
2007/05/01 142 143 141 143 38,000
2007/04/27 143 145 140 144 86,000
2007/04/26 140 145 139 143 56,000
2007/04/25 138 140 138 138 48,000
2007/04/24 136 141 136 138 184,000
2007/04/23 142 142 140 141 56,000
2007/04/20 144 144 141 142 49,000
2007/04/19 143 143 142 143 41,000
2007/04/18 143 144 142 142 62,000
2007/04/17 145 145 140 143 141,000
2007/04/16 146 148 145 145 60,000
2007/04/13 148 149 146 147 157,000
2007/04/12 150 151 149 149 61,000
2007/04/11 151 151 149 150 62,000
2007/04/10 154 154 149 150 382,000
2007/04/09 151 155 149 155 521,000
2007/04/06 149 149 146 147 49,000
2007/04/05 144 151 144 151 292,000
2007/04/04 145 145 143 145 76,000
2007/04/03 146 146 142 144 81,000
2007/04/02 143 145 143 145 122,000
2007/03/30 144 145 143 144 103,000
2007/03/29 146 146 144 145 65,000
2007/03/28 144 146 143 146 53,000
2007/03/27 144 145 144 144 76,000
2007/03/26 145 146 142 146 196,000
2007/03/23 145 146 143 146 128,000
2007/03/22 146 146 145 145 47,000
2007/03/20 141 145 141 144 122,000
2007/03/19 142 144 140 141 155,000
2007/03/16 144 145 141 145 186,000
2007/03/15 147 147 143 145 223,000
2007/03/14 147 150 146 146 239,000
2007/03/13 151 151 148 151 139,000
2007/03/12 148 149 146 149 81,000
2007/03/09 148 152 147 148 98,000
2007/03/08 142 148 142 147 148,000
2007/03/07 146 148 143 145 208,000
2007/03/06 138 145 138 145 137,000
2007/03/05 147 147 141 142 256,000
2007/03/02 150 151 148 150 156,000
2007/03/01 155 155 150 152 120,000
2007/02/28 145 153 142 152 343,000
2007/02/27 161 162 156 158 396,000
2007/02/26 155 161 155 161 387,000
2007/02/23 153 155 153 154 109,000
2007/02/22 153 154 152 154 137,000
2007/02/21 153 155 152 154 136,000
2007/02/20 155 155 153 155 95,000
2007/02/19 151 155 151 155 152,000
2007/02/16 146 152 145 152 947,000
2007/02/15 162 162 158 158 354,000
2007/02/14 159 161 158 160 272,000
2007/02/13 163 163 157 158 551,000
2007/02/09 165 165 157 162 820,000
2007/02/08 161 166 161 166 865,000
2007/02/07 162 162 158 162 247,000
2007/02/06 161 163 160 162 188,000
2007/02/05 163 163 159 161 299,000
2007/02/02 159 164 159 162 222,000
2007/02/01 160 161 158 159 128,000
2007/01/31 160 161 158 160 271,000
2007/01/30 163 168 158 160 1,948,000
2007/01/29 155 164 154 163 855,000
2007/01/26 153 154 152 154 158,000
2007/01/25 157 158 154 154 254,000
2007/01/24 156 159 155 157 382,000
2007/01/23 157 157 153 154 384,000
2007/01/22 162 163 155 158 744,000
2007/01/19 153 158 152 157 914,000
2007/01/18 150 152 149 152 197,000
2007/01/17 149 151 148 151 85,000
2007/01/16 150 153 148 148 227,000
2007/01/15 150 152 148 151 244,000
2007/01/12 147 150 145 148 204,000
2007/01/11 147 149 146 146 239,000
2007/01/10 150 150 147 147 211,000
2007/01/09 151 153 149 149 139,000
2007/01/05 156 156 149 151 201,000
2007/01/04 153 161 152 154 758,000

このページの先頭へ