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
2008/12/30 40 42 40 42 30,000
2008/12/29 42 42 41 42 23,000
2008/12/26 40 42 40 42 65,000
2008/12/25 41 42 40 40 86,000
2008/12/24 40 41 39 40 119,000
2008/12/22 41 42 40 40 166,000
2008/12/19 40 42 40 41 52,000
2008/12/18 41 42 40 41 88,000
2008/12/17 42 42 41 41 56,000
2008/12/16 41 43 41 42 68,000
2008/12/15 40 43 40 42 116,000
2008/12/12 41 42 40 41 35,000
2008/12/11 41 42 40 40 118,000
2008/12/10 41 41 40 41 72,000
2008/12/09 42 42 41 41 26,000
2008/12/08 41 41 40 41 30,000
2008/12/05 41 41 40 40 83,000
2008/12/04 41 41 41 41 17,000
2008/12/03 42 42 41 42 79,000
2008/12/02 43 43 42 43 52,000
2008/12/01 42 43 42 42 36,000
2008/11/28 42 43 42 42 48,000
2008/11/27 42 42 41 42 60,000
2008/11/26 43 43 42 42 28,000
2008/11/25 44 44 43 43 25,000
2008/11/21 41 43 40 42 140,000
2008/11/20 41 43 41 43 37,000
2008/11/19 46 46 43 43 132,000
2008/11/18 45 47 45 46 21,000
2008/11/17 47 48 47 47 29,000
2008/11/14 49 49 47 48 68,000
2008/11/13 49 49 46 46 90,000
2008/11/12 50 50 49 49 4,000
2008/11/11 49 50 48 50 26,000
2008/11/10 50 50 50 50 54,000
2008/11/07 49 49 48 49 47,000
2008/11/06 50 51 50 50 71,000
2008/11/05 52 54 51 52 135,000
2008/11/04 50 52 50 51 42,000
2008/10/31 51 51 49 50 12,000
2008/10/30 47 51 47 51 72,000
2008/10/29 47 48 47 48 82,000
2008/10/28 43 46 43 44 82,000
2008/10/27 46 48 44 44 92,000
2008/10/24 49 49 47 48 47,000
2008/10/23 47 50 47 50 54,000
2008/10/22 51 51 48 49 45,000
2008/10/21 51 52 50 51 119,000
2008/10/20 51 53 48 49 134,000
2008/10/17 54 54 51 51 49,000
2008/10/16 50 50 48 50 100,000
2008/10/15 53 54 52 54 34,000
2008/10/14 56 58 50 56 130,000
2008/10/10 49 49 47 47 75,000
2008/10/09 48 50 45 50 152,000
2008/10/08 47 48 43 44 264,000
2008/10/07 45 50 45 50 203,000
2008/10/06 56 60 51 51 260,000
2008/10/03 60 60 58 58 82,000
2008/10/02 62 65 61 61 47,000
2008/10/01 63 64 62 62 49,000
2008/09/30 61 62 60 62 159,000
2008/09/29 68 68 66 66 52,000
2008/09/26 69 71 67 68 134,000
2008/09/25 68 69 68 69 12,000
2008/09/24 70 71 67 69 148,000
2008/09/22 71 71 69 71 80,000
2008/09/19 73 73 69 69 101,000
2008/09/18 72 76 69 71 217,000
2008/09/17 69 76 68 74 402,000
2008/09/16 54 82 53 68 583,000
2008/09/12 61 62 61 61 18,000
2008/09/11 62 62 60 61 93,000
2008/09/10 62 62 61 62 18,000
2008/09/09 63 63 62 62 27,000
2008/09/08 62 64 62 62 20,000
2008/09/05 63 64 61 61 202,000
2008/09/04 65 66 64 64 66,000
2008/09/03 65 67 65 66 56,000
2008/09/02 67 67 65 65 57,000
2008/09/01 66 68 66 66 44,000
2008/08/29 66 69 66 68 84,000
2008/08/28 68 68 66 66 41,000
2008/08/27 69 71 66 66 138,000
2008/08/26 64 72 64 70 357,000
2008/08/25 65 66 64 66 38,000
2008/08/22 66 66 64 64 28,000
2008/08/21 65 66 65 66 40,000
2008/08/20 66 66 64 65 97,000
2008/08/19 66 66 65 66 54,000
2008/08/18 66 68 65 66 82,000
2008/08/15 65 66 63 65 94,000
2008/08/14 66 66 65 66 128,000
2008/08/13 67 69 66 68 93,000
2008/08/12 67 69 67 69 100,000
2008/08/11 68 69 67 67 55,000
2008/08/08 67 68 66 68 79,000
2008/08/07 68 68 68 68 37,000
2008/08/06 67 68 67 67 105,000
2008/08/05 68 69 66 67 256,000
2008/08/04 71 71 69 69 80,000
2008/08/01 71 72 70 72 69,000
2008/07/31 72 72 70 71 45,000
2008/07/30 71 71 69 70 89,000
2008/07/29 70 70 69 70 136,000
2008/07/28 72 73 71 71 53,000
2008/07/25 71 74 71 72 75,000
2008/07/24 70 73 70 72 135,000
2008/07/23 71 71 69 71 196,000
2008/07/22 72 72 70 70 52,000
2008/07/18 73 73 71 71 50,000
2008/07/17 71 72 70 71 89,000
2008/07/16 68 70 68 69 102,000
2008/07/15 74 74 69 69 245,000
2008/07/14 74 76 73 74 139,000
2008/07/11 75 75 72 75 84,000
2008/07/10 71 74 71 74 141,000
2008/07/09 72 74 72 72 133,000
2008/07/08 74 74 72 72 75,000
2008/07/07 73 74 72 74 62,000
2008/07/04 74 74 73 74 105,000
2008/07/03 75 75 72 74 220,000
2008/07/02 75 77 74 76 215,000
2008/07/01 75 77 74 74 118,000
2008/06/30 81 81 72 74 639,000
2008/06/27 80 82 79 81 345,000
2008/06/26 88 88 83 84 299,000
2008/06/25 89 89 87 87 124,000
2008/06/24 90 91 88 88 168,000
2008/06/23 86 89 86 89 121,000
2008/06/20 89 90 87 88 313,000
2008/06/19 93 94 89 90 374,000
2008/06/18 92 95 91 93 734,000
2008/06/17 89 94 88 92 776,000
2008/06/16 90 90 87 88 582,000
2008/06/13 95 96 86 90 1,008,000
2008/06/12 96 97 93 95 1,044,000
2008/06/11 96 105 96 98 5,583,000
2008/06/10 98 102 92 94 2,484,000
2008/06/09 86 99 83 99 2,202,000
2008/06/06 83 90 82 89 1,109,000
2008/06/05 79 81 79 81 204,000
2008/06/04 78 80 77 78 95,000
2008/06/03 79 79 78 79 92,000
2008/06/02 77 79 77 78 50,000
2008/05/30 77 78 76 77 47,000
2008/05/29 77 78 77 78 23,000
2008/05/28 78 78 77 78 23,000
2008/05/27 78 79 77 79 28,000
2008/05/26 80 80 77 77 107,000
2008/05/23 79 80 78 80 126,000
2008/05/22 80 80 78 79 74,000
2008/05/21 81 81 79 81 98,000
2008/05/20 83 83 80 81 119,000
2008/05/19 81 82 80 82 93,000
2008/05/16 80 81 77 79 238,000
2008/05/15 79 84 78 81 501,000
2008/05/14 77 77 76 77 54,000
2008/05/13 77 77 75 75 59,000
2008/05/12 77 79 74 77 258,000
2008/05/09 75 76 71 72 222,000
2008/05/08 76 76 75 75 53,000
2008/05/07 77 78 76 76 58,000
2008/05/02 77 78 76 77 140,000
2008/05/01 77 78 76 77 179,000
2008/04/30 71 77 71 77 216,000
2008/04/28 73 74 71 71 50,000
2008/04/25 73 75 71 73 191,000
2008/04/24 71 71 69 70 35,000
2008/04/23 68 72 68 71 187,000
2008/04/22 67 68 67 68 46,000
2008/04/21 67 68 66 68 84,000
2008/04/18 67 69 67 68 88,000
2008/04/17 67 68 66 66 72,000
2008/04/16 67 68 66 67 81,000
2008/04/15 66 67 65 66 51,000
2008/04/14 66 67 65 66 52,000
2008/04/11 69 69 66 66 105,000
2008/04/10 69 70 67 69 103,000
2008/04/09 68 69 68 69 50,000
2008/04/08 69 70 69 69 44,000
2008/04/07 69 70 68 69 33,000
2008/04/04 69 71 68 70 40,000
2008/04/03 69 70 68 69 48,000
2008/04/02 70 70 69 69 45,000
2008/04/01 69 71 68 69 50,000
2008/03/31 69 71 69 71 74,000
2008/03/28 69 69 68 68 31,000
2008/03/27 69 70 67 68 85,000
2008/03/26 71 71 69 70 54,000
2008/03/25 73 74 71 71 152,000
2008/03/24 72 76 72 73 252,000
2008/03/21 69 72 68 71 136,000
2008/03/19 69 70 67 68 81,000
2008/03/18 66 68 65 67 102,000
2008/03/17 64 68 64 68 127,000
2008/03/14 68 69 67 68 89,000
2008/03/13 70 73 68 68 296,000
2008/03/12 72 72 69 70 235,000
2008/03/11 70 71 66 70 232,000
2008/03/10 73 73 66 70 359,000
2008/03/07 75 75 72 74 236,000
2008/03/06 77 78 75 76 258,000
2008/03/05 74 80 73 77 417,000
2008/03/04 76 77 72 75 358,000
2008/03/03 79 80 76 77 615,000
2008/02/29 86 93 80 82 5,182,000
2008/02/28 66 68 66 67 57,000
2008/02/27 66 68 65 68 70,000
2008/02/26 69 70 66 66 222,000
2008/02/25 61 76 61 69 1,003,000
2008/02/22 61 63 59 62 105,000
2008/02/21 61 62 60 61 108,000
2008/02/20 62 62 59 61 90,000
2008/02/19 60 62 60 62 64,000
2008/02/18 60 61 58 59 131,000
2008/02/15 59 60 58 60 71,000
2008/02/14 58 61 58 58 75,000
2008/02/13 57 59 57 57 76,000
2008/02/12 57 59 56 58 35,000
2008/02/08 59 60 57 60 150,000
2008/02/07 60 61 60 60 56,000
2008/02/06 60 62 59 62 127,000
2008/02/05 64 65 63 63 47,000
2008/02/04 64 65 64 64 60,000
2008/02/01 64 66 64 66 112,000
2008/01/31 62 64 61 64 58,000
2008/01/30 63 64 62 63 89,000
2008/01/29 62 62 61 62 38,000
2008/01/28 62 62 60 61 72,000
2008/01/25 60 64 60 64 139,000
2008/01/24 57 60 57 59 104,000
2008/01/23 54 57 54 57 87,000
2008/01/22 53 54 50 54 99,000
2008/01/21 57 59 53 57 161,000
2008/01/18 55 60 54 60 100,000
2008/01/17 59 59 55 57 84,000
2008/01/16 59 59 50 59 293,000
2008/01/15 62 62 52 62 320,000
2008/01/11 62 64 61 64 113,000
2008/01/10 63 64 62 64 40,000
2008/01/09 63 63 61 63 119,000
2008/01/08 62 64 62 64 64,000
2008/01/07 62 62 60 60 132,000
2008/01/04 63 64 63 63 32,000

このページの先頭へ