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
2010/12/30 58 59 58 59 49,000
2010/12/29 59 59 58 59 177,000
2010/12/28 59 60 59 60 82,000
2010/12/27 60 61 59 59 58,000
2010/12/24 59 61 59 61 168,000
2010/12/22 60 60 59 59 81,000
2010/12/21 60 61 59 60 92,000
2010/12/20 62 63 60 60 340,000
2010/12/17 61 62 60 61 542,000
2010/12/16 58 62 58 61 604,000
2010/12/15 59 59 58 59 75,000
2010/12/14 59 59 58 59 133,000
2010/12/13 57 59 57 59 107,000
2010/12/10 57 57 56 56 71,000
2010/12/09 58 58 56 57 190,000
2010/12/08 57 58 57 58 64,000
2010/12/07 57 59 56 56 325,000
2010/12/06 59 59 57 58 140,000
2010/12/03 57 60 57 58 532,000
2010/12/02 58 59 57 58 210,000
2010/12/01 58 58 56 57 147,000
2010/11/30 56 61 56 59 915,000
2010/11/29 55 56 55 55 73,000
2010/11/26 56 56 54 55 96,000
2010/11/25 56 57 55 56 92,000
2010/11/24 54 57 54 56 163,000
2010/11/22 56 56 55 56 211,000
2010/11/19 57 60 55 57 358,000
2010/11/18 53 57 52 57 347,000
2010/11/17 50 53 50 53 88,000
2010/11/16 51 52 50 51 72,000
2010/11/15 51 52 50 52 80,000
2010/11/12 52 52 51 52 120,000
2010/11/11 53 54 53 53 206,000
2010/11/10 53 53 50 52 328,000
2010/11/09 49 53 49 53 359,000
2010/11/08 46 50 45 49 284,000
2010/11/05 46 46 45 45 77,000
2010/11/04 45 46 45 46 57,000
2010/11/02 44 45 44 45 21,000
2010/11/01 45 45 44 45 38,000
2010/10/29 45 46 44 46 181,000
2010/10/28 46 46 45 46 19,000
2010/10/27 46 47 45 45 25,000
2010/10/26 45 46 45 46 44,000
2010/10/25 44 46 44 46 83,000
2010/10/22 45 45 44 44 167,000
2010/10/21 46 46 45 45 49,000
2010/10/20 46 46 45 46 45,000
2010/10/19 46 46 45 46 103,000
2010/10/18 47 47 46 47 43,000
2010/10/15 48 48 46 47 222,000
2010/10/14 47 48 47 48 58,000
2010/10/13 48 49 47 47 28,000
2010/10/12 48 49 48 48 62,000
2010/10/08 48 49 48 48 91,000
2010/10/07 48 48 48 48 85,000
2010/10/06 49 49 46 48 290,000
2010/10/05 48 49 48 49 56,000
2010/10/04 50 50 49 49 105,000
2010/10/01 49 50 49 50 44,000
2010/09/30 50 51 50 50 174,000
2010/09/29 51 51 50 51 60,000
2010/09/28 51 51 50 50 18,000
2010/09/27 50 51 50 51 58,000
2010/09/24 51 51 50 51 131,000
2010/09/22 52 52 50 52 108,000
2010/09/21 53 53 51 52 103,000
2010/09/17 53 53 52 52 36,000
2010/09/16 53 53 52 52 100,000
2010/09/15 53 54 51 54 134,000
2010/09/14 53 54 52 53 81,000
2010/09/13 54 54 53 53 91,000
2010/09/10 53 54 53 54 118,000
2010/09/09 53 54 53 54 60,000
2010/09/08 52 54 52 54 112,000
2010/09/07 53 54 53 54 34,000
2010/09/06 52 53 52 53 64,000
2010/09/03 52 52 51 51 47,000
2010/09/02 53 53 51 51 93,000
2010/09/01 52 53 51 52 77,000
2010/08/31 53 54 52 52 103,000
2010/08/30 54 54 53 54 33,000
2010/08/27 53 54 52 54 107,000
2010/08/26 53 54 53 53 59,000
2010/08/25 54 55 53 54 73,000
2010/08/24 54 56 54 54 121,000
2010/08/23 54 56 54 56 70,000
2010/08/20 55 55 53 55 90,000
2010/08/19 55 55 53 55 75,000
2010/08/18 54 55 54 54 135,000
2010/08/17 56 56 54 55 117,000
2010/08/16 56 57 54 57 176,000
2010/08/13 52 56 52 56 159,000
2010/08/12 52 53 51 52 158,000
2010/08/11 52 54 52 54 94,000
2010/08/10 53 53 53 53 10,000
2010/08/09 52 54 52 54 78,000
2010/08/06 53 53 52 53 107,000
2010/08/05 53 53 53 53 11,000
2010/08/04 52 54 52 54 51,000
2010/08/03 52 53 52 53 90,000
2010/08/02 52 52 51 51 56,000
2010/07/30 52 53 52 53 51,000
2010/07/29 52 53 51 53 89,000
2010/07/28 52 53 52 52 23,000
2010/07/27 52 52 51 52 31,000
2010/07/26 52 52 51 52 94,000
2010/07/23 51 52 51 51 82,000
2010/07/22 52 52 50 51 101,000
2010/07/21 51 52 51 52 60,000
2010/07/20 52 53 51 53 67,000
2010/07/16 52 53 52 52 38,000
2010/07/15 53 53 52 52 54,000
2010/07/14 54 54 53 53 25,000
2010/07/13 53 53 52 53 25,000
2010/07/12 53 54 52 53 108,000
2010/07/09 53 54 52 53 25,000
2010/07/08 54 54 52 53 222,000
2010/07/07 54 55 53 53 80,000
2010/07/06 54 56 53 55 137,000
2010/07/05 54 55 54 55 60,000
2010/07/02 52 55 52 54 95,000
2010/07/01 52 53 51 53 68,000
2010/06/30 52 53 50 52 223,000
2010/06/29 53 54 52 53 148,000
2010/06/28 56 56 51 52 516,000
2010/06/25 57 57 55 56 217,000
2010/06/24 60 60 57 57 285,000
2010/06/23 57 61 56 61 391,000
2010/06/22 56 58 56 58 66,000
2010/06/21 58 58 56 57 50,000
2010/06/18 59 59 57 57 76,000
2010/06/17 59 59 57 59 50,000
2010/06/16 59 59 58 58 62,000
2010/06/15 57 58 57 58 95,000
2010/06/14 56 58 56 57 32,000
2010/06/11 57 57 56 57 51,000
2010/06/10 56 56 55 55 66,000
2010/06/09 58 58 55 55 139,000
2010/06/08 54 58 54 57 147,000
2010/06/07 56 56 54 54 84,000
2010/06/04 59 59 57 58 147,000
2010/06/03 57 60 56 58 206,000
2010/06/02 56 57 55 55 186,000
2010/06/01 55 59 55 58 392,000
2010/05/31 53 55 53 55 121,000
2010/05/28 54 54 52 52 196,000
2010/05/27 51 52 50 52 79,000
2010/05/26 51 51 50 51 113,000
2010/05/25 52 52 50 50 177,000
2010/05/24 52 53 51 53 72,000
2010/05/21 50 52 49 52 298,000
2010/05/20 53 53 52 52 125,000
2010/05/19 54 54 51 54 262,000
2010/05/18 59 59 54 55 283,000
2010/05/17 62 62 59 60 188,000
2010/05/14 61 64 61 62 313,000
2010/05/13 59 62 59 61 302,000
2010/05/12 61 61 59 60 130,000
2010/05/11 63 64 61 61 180,000
2010/05/10 61 63 61 62 93,000
2010/05/07 60 63 58 63 292,000
2010/05/06 61 64 61 64 156,000
2010/04/30 65 65 63 65 190,000
2010/04/28 65 67 64 64 566,000
2010/04/27 65 66 64 66 177,000
2010/04/26 67 67 65 66 183,000
2010/04/23 66 66 65 66 128,000
2010/04/22 65 68 65 66 679,000
2010/04/21 64 65 63 64 306,000
2010/04/20 63 64 61 64 242,000
2010/04/19 60 62 60 61 321,000
2010/04/16 67 67 64 64 403,000
2010/04/15 66 68 66 67 231,000
2010/04/14 66 67 65 67 201,000
2010/04/13 67 70 63 67 1,235,000
2010/04/12 63 65 62 65 574,000
2010/04/09 60 62 60 61 408,000
2010/04/08 58 60 57 60 305,000
2010/04/07 59 60 58 58 103,000
2010/04/06 59 60 58 59 336,000
2010/04/05 57 60 57 58 237,000
2010/04/02 55 59 55 59 557,000
2010/04/01 56 57 55 57 177,000
2010/03/31 56 57 54 56 241,000
2010/03/30 56 56 54 55 172,000
2010/03/29 54 56 54 55 204,000
2010/03/26 55 55 52 52 409,000
2010/03/25 53 56 51 56 423,000
2010/03/24 53 55 53 53 434,000
2010/03/23 51 51 50 51 93,000
2010/03/19 50 51 49 51 84,000
2010/03/18 51 51 50 50 103,000
2010/03/17 51 51 50 50 49,000
2010/03/16 51 51 50 51 62,000
2010/03/15 52 52 49 50 360,000
2010/03/12 47 52 47 51 1,031,000
2010/03/11 49 49 48 48 123,000
2010/03/10 46 49 46 49 319,000
2010/03/09 48 48 46 46 599,000
2010/03/08 48 49 48 49 87,000
2010/03/05 47 48 47 48 154,000
2010/03/04 48 48 47 47 101,000
2010/03/03 49 49 48 49 104,000
2010/03/02 49 49 48 49 168,000
2010/03/01 49 50 48 50 203,000
2010/02/26 47 49 46 49 486,000
2010/02/25 49 49 48 48 322,000
2010/02/24 50 50 49 49 140,000
2010/02/23 50 51 50 50 176,000
2010/02/22 51 51 50 50 80,000
2010/02/19 51 51 50 50 237,000
2010/02/18 52 52 51 51 82,000
2010/02/17 52 53 51 53 87,000
2010/02/16 51 52 51 51 55,000
2010/02/15 53 53 51 51 50,000
2010/02/12 53 53 51 53 140,000
2010/02/10 51 53 51 52 175,000
2010/02/09 50 50 49 50 115,000
2010/02/08 52 53 49 50 327,000
2010/02/05 53 53 51 52 184,000
2010/02/04 54 55 54 54 335,000
2010/02/03 56 56 55 55 26,000
2010/02/02 54 55 54 55 86,000
2010/02/01 55 55 53 54 47,000
2010/01/29 54 55 53 55 314,000
2010/01/28 54 55 54 54 96,000
2010/01/27 55 56 53 53 151,000
2010/01/26 56 56 55 56 62,000
2010/01/25 54 56 54 56 114,000
2010/01/22 56 56 55 56 102,000
2010/01/21 57 57 56 57 30,000
2010/01/20 57 58 57 57 157,000
2010/01/19 60 60 56 57 314,000
2010/01/18 58 60 58 59 237,000
2010/01/15 59 61 58 59 386,000
2010/01/14 57 59 57 59 151,000
2010/01/13 58 59 57 57 272,000
2010/01/12 59 59 58 58 162,000
2010/01/08 57 59 56 59 335,000
2010/01/07 55 57 55 56 303,000
2010/01/06 56 56 55 55 149,000
2010/01/05 55 56 55 55 181,000
2010/01/04 56 57 55 56 144,000

このページの先頭へ