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
2009/12/30 59 59 56 57 178,000
2009/12/29 59 61 59 59 356,000
2009/12/28 57 58 56 58 179,000
2009/12/25 57 57 55 56 203,000
2009/12/24 59 59 57 58 257,000
2009/12/22 53 60 53 59 600,000
2009/12/21 54 54 53 53 120,000
2009/12/18 53 53 52 53 87,000
2009/12/17 53 54 52 53 101,000
2009/12/16 53 54 51 52 208,000
2009/12/15 54 54 53 53 94,000
2009/12/14 56 57 53 54 211,000
2009/12/11 56 56 55 56 102,000
2009/12/10 55 57 55 55 109,000
2009/12/09 57 58 56 56 137,000
2009/12/08 59 60 58 58 90,000
2009/12/07 62 62 59 60 195,000
2009/12/04 58 61 57 60 290,000
2009/12/03 56 59 56 58 378,000
2009/12/02 57 57 55 56 115,000
2009/12/01 52 56 52 56 285,000
2009/11/30 51 54 51 52 352,000
2009/11/27 55 55 50 51 467,000
2009/11/26 56 57 55 56 58,000
2009/11/25 56 57 55 56 169,000
2009/11/24 60 64 58 59 141,000
2009/11/20 55 59 55 59 285,000
2009/11/19 55 56 54 55 192,000
2009/11/18 57 57 53 55 456,000
2009/11/17 62 62 54 55 489,000
2009/11/16 65 65 60 60 397,000
2009/11/13 67 67 61 66 395,000
2009/11/12 66 69 65 67 359,000
2009/11/11 70 71 64 66 513,000
2009/11/10 72 73 70 70 180,000
2009/11/09 73 73 70 73 90,000
2009/11/06 73 77 72 74 387,000
2009/11/05 78 78 69 69 445,000
2009/11/04 78 80 78 78 160,000
2009/11/02 77 79 76 78 318,000
2009/10/30 82 83 80 80 163,000
2009/10/29 78 81 77 80 295,000
2009/10/28 83 85 82 82 281,000
2009/10/27 88 90 84 84 384,000
2009/10/26 89 90 88 90 346,000
2009/10/23 91 92 86 88 509,000
2009/10/22 86 94 86 91 1,812,000
2009/10/21 80 86 80 86 554,000
2009/10/20 82 83 80 80 263,000
2009/10/19 81 86 80 81 658,000
2009/10/16 81 86 77 85 733,000
2009/10/15 84 85 79 80 317,000
2009/10/14 86 86 76 81 706,000
2009/10/13 88 92 86 86 901,000
2009/10/09 84 88 84 87 1,053,000
2009/10/08 77 84 76 84 1,392,000
2009/10/07 70 75 68 73 767,000
2009/10/06 68 70 67 68 827,000
2009/10/05 70 70 63 65 781,000
2009/10/02 68 72 67 70 1,289,000
2009/10/01 80 80 72 72 628,000
2009/09/30 82 82 78 80 371,000
2009/09/29 84 87 81 81 305,000
2009/09/28 86 89 83 83 420,000
2009/09/25 80 89 79 85 1,288,000
2009/09/24 83 83 80 81 775,000
2009/09/18 88 88 83 85 699,000
2009/09/17 92 92 87 89 498,000
2009/09/16 91 93 88 91 629,000
2009/09/15 95 96 87 90 1,364,000
2009/09/14 102 102 94 95 1,436,000
2009/09/11 107 107 104 105 432,000
2009/09/10 106 109 104 107 623,000
2009/09/09 108 108 103 104 570,000
2009/09/08 108 111 103 108 1,680,000
2009/09/07 116 116 106 107 1,240,000
2009/09/04 121 121 113 115 1,198,000
2009/09/03 121 123 119 119 896,000
2009/09/02 119 124 117 120 1,783,000
2009/09/01 116 125 116 123 1,901,000
2009/08/31 125 126 116 119 2,055,000
2009/08/28 124 130 121 125 7,132,000
2009/08/27 110 115 102 114 3,026,000
2009/08/26 120 121 111 113 2,635,000
2009/08/25 123 125 118 121 2,336,000
2009/08/24 121 127 121 123 5,096,000
2009/08/21 118 123 108 117 10,631,000
2009/08/20 103 111 98 111 8,152,000
2009/08/19 95 102 91 94 5,802,000
2009/08/18 87 90 86 90 1,024,000
2009/08/17 88 93 86 88 2,372,000
2009/08/14 84 84 82 82 807,000
2009/08/13 81 84 79 84 889,000
2009/08/12 78 81 77 79 1,389,000
2009/08/11 84 85 82 84 1,128,000
2009/08/10 88 90 81 85 1,806,000
2009/08/07 83 87 83 86 1,673,000
2009/08/06 80 85 80 82 1,745,000
2009/08/05 76 83 75 82 1,914,000
2009/08/04 79 82 74 74 1,732,000
2009/08/03 73 79 73 77 1,276,000
2009/07/31 71 73 69 70 1,530,000
2009/07/30 70 75 65 71 2,739,000
2009/07/29 65 71 64 70 1,095,000
2009/07/28 61 65 61 65 615,000
2009/07/27 62 63 60 60 228,000
2009/07/24 60 62 58 61 218,000
2009/07/23 60 60 59 60 96,000
2009/07/22 58 60 58 60 72,000
2009/07/21 57 59 57 58 94,000
2009/07/17 59 59 57 59 80,000
2009/07/16 57 58 57 58 63,000
2009/07/15 55 56 55 56 56,000
2009/07/14 54 57 54 55 119,000
2009/07/13 57 58 51 52 349,000
2009/07/10 61 61 58 58 170,000
2009/07/09 61 62 60 60 100,000
2009/07/08 65 65 60 61 297,000
2009/07/07 67 69 64 64 735,000
2009/07/06 65 66 62 66 363,000
2009/07/03 61 66 61 66 319,000
2009/07/02 62 64 61 63 227,000
2009/07/01 61 62 61 61 57,000
2009/06/30 61 62 60 61 83,000
2009/06/29 63 63 61 62 171,000
2009/06/26 63 64 62 63 120,000
2009/06/25 61 64 61 64 136,000
2009/06/24 62 63 61 62 147,000
2009/06/23 64 64 61 61 309,000
2009/06/22 65 65 63 65 229,000
2009/06/19 66 67 62 63 779,000
2009/06/18 61 69 61 62 1,786,000
2009/06/17 58 60 58 59 209,000
2009/06/16 61 61 58 58 265,000
2009/06/15 60 61 59 61 256,000
2009/06/12 60 61 59 60 143,000
2009/06/11 61 61 57 60 357,000
2009/06/10 59 62 58 59 616,000
2009/06/09 56 60 55 59 446,000
2009/06/08 54 56 54 55 120,000
2009/06/05 54 55 53 55 95,000
2009/06/04 54 55 54 54 47,000
2009/06/03 53 55 53 55 82,000
2009/06/02 54 54 52 53 128,000
2009/06/01 55 55 53 54 116,000
2009/05/29 52 56 51 54 599,000
2009/05/28 52 55 52 52 309,000
2009/05/27 52 53 51 53 180,000
2009/05/26 53 54 51 52 199,000
2009/05/25 54 54 50 53 604,000
2009/05/22 59 59 56 56 216,000
2009/05/21 60 62 58 59 630,000
2009/05/20 55 58 54 57 446,000
2009/05/19 59 60 54 56 1,383,000
2009/05/18 60 72 60 66 5,548,000
2009/05/15 50 51 49 50 110,000
2009/05/14 52 52 50 50 185,000
2009/05/13 52 54 51 53 421,000
2009/05/12 51 52 50 52 234,000
2009/05/11 53 54 51 51 421,000
2009/05/08 50 54 49 51 767,000
2009/05/07 52 52 48 49 1,150,000
2009/05/01 70 70 51 53 3,178,000
2009/04/30 50 76 50 73 5,833,000
2009/04/28 49 49 46 48 124,000
2009/04/27 45 51 45 46 274,000
2009/04/24 44 45 44 44 39,000
2009/04/23 43 45 43 45 17,000
2009/04/22 43 44 43 43 38,000
2009/04/21 45 46 43 44 72,000
2009/04/20 47 47 45 46 57,000
2009/04/17 46 46 45 46 35,000
2009/04/16 47 47 45 45 112,000
2009/04/15 46 47 46 47 94,000
2009/04/14 46 48 45 47 101,000
2009/04/13 46 47 44 46 97,000
2009/04/10 46 47 43 44 201,000
2009/04/09 43 45 43 45 144,000
2009/04/08 45 45 42 44 88,000
2009/04/07 40 47 40 46 255,000
2009/04/06 40 40 39 40 19,000
2009/04/03 39 40 38 40 74,000
2009/04/02 38 40 38 38 27,000
2009/04/01 38 38 37 38 14,000
2009/03/31 40 40 37 38 32,000
2009/03/30 39 40 39 39 20,000
2009/03/27 42 42 41 41 23,000
2009/03/26 40 41 40 41 23,000
2009/03/25 42 42 38 40 74,000
2009/03/24 41 41 40 40 42,000
2009/03/23 41 41 40 41 12,000
2009/03/19 42 42 41 42 43,000
2009/03/18 41 42 40 42 65,000
2009/03/17 41 42 40 40 42,000
2009/03/16 40 41 39 41 33,000
2009/03/13 37 40 36 40 126,000
2009/03/12 36 37 36 37 9,000
2009/03/11 37 37 35 35 40,000
2009/03/10 36 37 36 37 22,000
2009/03/09 36 37 35 36 11,000
2009/03/06 36 36 34 36 51,000
2009/03/05 35 37 34 37 123,000
2009/03/04 36 36 36 36 3,000
2009/03/03 36 36 35 36 23,000
2009/03/02 36 36 34 36 20,000
2009/02/27 35 37 35 36 42,000
2009/02/26 37 37 35 36 20,000
2009/02/25 34 37 34 37 33,000
2009/02/24 35 37 31 37 148,000
2009/02/23 38 38 35 36 23,000
2009/02/20 38 38 36 36 38,000
2009/02/19 36 38 36 38 12,000
2009/02/18 35 39 35 37 85,000
2009/02/17 40 40 35 35 176,000
2009/02/16 41 41 39 39 21,000
2009/02/13 40 41 40 40 52,000
2009/02/12 40 40 40 40 57,000
2009/02/10 41 41 40 40 32,000
2009/02/09 40 41 40 40 85,000
2009/02/06 40 40 39 40 169,000
2009/02/05 40 41 40 40 22,000
2009/02/04 41 41 41 41 7,000
2009/02/03 40 41 40 40 23,000
2009/02/02 41 41 40 40 16,000
2009/01/30 40 41 40 41 7,000
2009/01/29 41 41 41 41 37,000
2009/01/28 41 41 40 40 21,000
2009/01/27 41 41 41 41 2,000
2009/01/26 40 41 40 40 108,000
2009/01/23 41 42 40 41 89,000
2009/01/22 42 42 41 41 24,000
2009/01/21 41 42 41 42 4,000
2009/01/20 42 42 41 42 27,000
2009/01/19 42 43 42 42 26,000
2009/01/16 41 43 41 43 6,000
2009/01/15 42 43 41 43 44,000
2009/01/14 43 44 43 43 23,000
2009/01/13 44 45 43 43 19,000
2009/01/09 44 45 44 45 13,000
2009/01/08 45 45 43 44 15,000
2009/01/07 45 45 44 45 37,000
2009/01/06 44 44 43 44 61,000
2009/01/05 42 43 42 43 23,000

このページの先頭へ