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
2013/12/30 63 64 62 63 413,000
2013/12/27 62 63 61 63 220,000
2013/12/26 61 63 61 63 90,000
2013/12/25 61 62 60 62 285,000
2013/12/24 62 62 59 60 774,000
2013/12/20 62 63 62 62 248,000
2013/12/19 63 63 61 62 293,000
2013/12/18 63 63 62 62 200,000
2013/12/17 63 64 62 62 283,000
2013/12/16 62 63 62 62 362,000
2013/12/13 64 64 62 63 343,000
2013/12/12 64 64 64 64 245,000
2013/12/11 65 65 64 64 287,000
2013/12/10 65 66 64 66 236,000
2013/12/09 65 65 64 65 323,000
2013/12/06 65 66 63 64 622,000
2013/12/05 66 67 65 65 246,000
2013/12/04 68 68 65 67 869,000
2013/12/03 66 69 66 69 1,659,000
2013/12/02 64 66 64 66 375,000
2013/11/29 64 65 63 65 528,000
2013/11/28 64 66 63 65 508,000
2013/11/27 63 64 63 63 108,000
2013/11/26 63 64 62 63 430,000
2013/11/25 64 65 62 62 592,000
2013/11/22 65 66 63 63 533,000
2013/11/21 65 65 64 64 124,000
2013/11/20 65 67 64 65 765,000
2013/11/19 64 65 64 65 185,000
2013/11/18 64 65 64 64 133,000
2013/11/15 65 65 63 64 335,000
2013/11/14 64 65 63 64 199,000
2013/11/13 64 64 62 64 688,000
2013/11/12 64 65 63 64 165,000
2013/11/11 65 65 63 63 158,000
2013/11/08 64 65 63 65 205,000
2013/11/07 63 66 63 65 527,000
2013/11/06 63 63 63 63 74,000
2013/11/05 61 63 61 63 173,000
2013/11/01 64 64 61 61 381,000
2013/10/31 64 67 63 63 831,000
2013/10/30 65 65 63 63 405,000
2013/10/29 64 66 64 65 186,000
2013/10/28 63 66 63 65 491,000
2013/10/25 62 64 62 63 250,000
2013/10/24 62 64 61 63 496,000
2013/10/23 64 65 62 62 381,000
2013/10/22 64 66 64 64 439,000
2013/10/21 66 67 64 65 628,000
2013/10/18 60 65 59 64 1,159,000
2013/10/17 61 62 60 60 214,000
2013/10/16 60 61 59 60 47,000
2013/10/15 60 61 59 60 235,000
2013/10/11 59 60 58 59 147,000
2013/10/10 58 60 58 58 153,000
2013/10/09 57 60 57 59 203,000
2013/10/08 57 59 56 58 145,000
2013/10/07 60 60 56 56 359,000
2013/10/04 60 61 60 61 81,000
2013/10/03 60 61 60 61 263,000
2013/10/02 64 65 61 61 379,000
2013/10/01 60 71 60 64 2,862,000
2013/09/30 59 60 58 60 390,000
2013/09/27 59 60 59 59 163,000
2013/09/26 59 59 58 59 159,000
2013/09/25 59 60 57 58 511,000
2013/09/24 59 60 57 59 201,000
2013/09/20 58 59 58 59 217,000
2013/09/19 57 58 57 58 201,000
2013/09/18 56 57 56 57 206,000
2013/09/17 56 57 55 56 217,000
2013/09/13 55 56 54 55 164,000
2013/09/12 54 55 54 55 62,000
2013/09/11 55 55 53 54 246,000
2013/09/10 53 55 52 55 271,000
2013/09/09 52 53 52 52 171,000
2013/09/06 52 53 51 51 79,000
2013/09/05 52 53 51 52 82,000
2013/09/04 52 53 51 52 43,000
2013/09/03 52 53 51 53 76,000
2013/09/02 52 52 51 52 13,000
2013/08/30 52 52 51 51 21,000
2013/08/29 51 53 51 52 117,000
2013/08/28 52 52 51 51 154,000
2013/08/27 52 53 52 52 84,000
2013/08/26 53 53 52 52 87,000
2013/08/23 53 54 53 53 49,000
2013/08/22 52 53 52 53 35,000
2013/08/21 53 53 52 53 50,000
2013/08/20 53 53 53 53 60,000
2013/08/19 53 54 53 54 48,000
2013/08/16 53 53 52 53 50,000
2013/08/15 53 53 53 53 19,000
2013/08/14 54 54 53 53 39,000
2013/08/13 53 54 53 53 48,000
2013/08/12 54 54 52 52 145,000
2013/08/09 55 55 53 53 61,000
2013/08/08 55 55 54 54 59,000
2013/08/07 54 54 53 54 33,000
2013/08/06 54 54 53 54 100,000
2013/08/05 53 54 53 53 90,000
2013/08/02 53 54 53 53 104,000
2013/08/01 53 54 53 53 102,000
2013/07/31 53 54 53 54 117,000
2013/07/30 52 54 52 53 146,000
2013/07/29 53 53 51 51 159,000
2013/07/26 55 55 54 54 83,000
2013/07/25 56 56 55 55 48,000
2013/07/24 56 56 55 56 152,000
2013/07/23 56 57 56 56 88,000
2013/07/22 56 57 56 57 74,000
2013/07/19 57 57 55 56 192,000
2013/07/18 57 58 56 58 351,000
2013/07/17 56 57 56 57 189,000
2013/07/16 57 58 56 56 43,000
2013/07/12 56 58 56 57 134,000
2013/07/11 57 57 55 56 223,000
2013/07/10 57 58 55 56 258,000
2013/07/09 58 58 56 58 89,000
2013/07/08 58 59 56 58 249,000
2013/07/05 57 58 56 58 216,000
2013/07/04 54 57 54 57 178,000
2013/07/03 55 56 54 54 162,000
2013/07/02 55 55 53 55 82,000
2013/07/01 54 55 53 55 82,000
2013/06/28 52 54 52 53 106,000
2013/06/27 50 52 50 52 115,000
2013/06/26 52 52 50 50 258,000
2013/06/25 53 54 51 52 206,000
2013/06/24 54 54 53 53 81,000
2013/06/21 54 54 53 53 134,000
2013/06/20 54 56 54 56 24,000
2013/06/19 55 56 55 55 69,000
2013/06/18 54 55 54 54 51,000
2013/06/17 52 56 52 55 108,000
2013/06/14 53 53 52 53 48,000
2013/06/13 54 54 52 52 63,000
2013/06/12 54 55 52 54 105,000
2013/06/11 56 56 54 54 82,000
2013/06/10 53 55 53 55 311,000
2013/06/07 52 53 50 51 564,000
2013/06/06 58 58 54 54 386,000
2013/06/05 59 60 59 59 79,000
2013/06/04 58 60 58 59 139,000
2013/06/03 61 61 59 59 318,000
2013/05/31 62 63 61 61 87,000
2013/05/30 64 64 61 61 262,000
2013/05/29 62 65 61 64 410,000
2013/05/28 61 62 60 61 285,000
2013/05/27 62 63 61 61 196,000
2013/05/24 63 64 60 64 514,000
2013/05/23 67 68 62 62 732,000
2013/05/22 66 67 66 66 308,000
2013/05/21 66 66 64 65 263,000
2013/05/20 66 67 65 65 445,000
2013/05/17 63 66 62 66 459,000
2013/05/16 64 65 61 62 729,000
2013/05/15 69 69 64 65 896,000
2013/05/14 68 69 67 68 686,000
2013/05/13 68 68 65 67 1,134,000
2013/05/10 72 72 70 70 558,000
2013/05/09 72 73 71 71 272,000
2013/05/08 72 73 71 72 394,000
2013/05/07 72 73 71 72 386,000
2013/05/02 71 71 71 71 228,000
2013/05/01 72 72 71 71 550,000
2013/04/30 73 73 71 72 446,000
2013/04/26 75 75 73 73 544,000
2013/04/25 74 75 73 73 750,000
2013/04/24 75 75 72 73 689,000
2013/04/23 75 75 73 74 1,051,000
2013/04/22 73 75 71 74 1,495,000
2013/04/19 72 73 71 71 240,000
2013/04/18 74 74 71 72 778,000
2013/04/17 74 75 73 74 523,000
2013/04/16 72 75 72 74 1,047,000
2013/04/15 72 77 70 77 1,995,000
2013/04/12 73 73 70 73 727,000
2013/04/11 76 76 71 72 1,386,000
2013/04/10 80 82 73 75 5,138,000
2013/04/09 71 76 69 73 5,654,000
2013/04/08 66 70 65 69 1,165,000
2013/04/05 66 67 65 66 578,000
2013/04/04 68 68 64 65 1,408,000
2013/04/03 60 66 60 64 1,311,000
2013/04/02 58 60 56 58 581,000
2013/04/01 61 63 60 60 385,000
2013/03/29 62 62 60 61 309,000
2013/03/28 63 64 61 63 365,000
2013/03/27 63 64 62 64 241,000
2013/03/26 64 64 63 63 194,000
2013/03/25 62 64 62 64 446,000
2013/03/22 64 64 62 63 476,000
2013/03/21 65 65 64 65 353,000
2013/03/19 64 66 63 65 367,000
2013/03/18 67 67 64 64 694,000
2013/03/15 69 69 66 66 699,000
2013/03/14 65 70 63 68 1,689,000
2013/03/13 67 67 63 65 1,165,000
2013/03/12 70 71 66 67 2,504,000
2013/03/11 79 82 71 74 7,087,000
2013/03/08 63 75 62 71 6,698,000
2013/03/07 64 64 61 62 533,000
2013/03/06 60 63 59 63 1,734,000
2013/03/05 60 60 58 59 455,000
2013/03/04 59 60 58 59 161,000
2013/03/01 60 60 58 58 305,000
2013/02/28 59 60 57 60 847,000
2013/02/27 60 60 58 58 441,000
2013/02/26 61 61 59 60 421,000
2013/02/25 60 62 59 62 670,000
2013/02/22 59 61 58 58 1,062,000
2013/02/21 57 60 52 59 1,126,000
2013/02/20 57 57 56 57 245,000
2013/02/19 55 58 54 57 465,000
2013/02/18 53 55 52 55 434,000
2013/02/15 54 54 50 51 706,000
2013/02/14 55 55 52 54 438,000
2013/02/13 58 58 55 56 665,000
2013/02/12 61 61 58 59 866,000
2013/02/08 63 63 62 63 256,000
2013/02/07 64 65 63 63 468,000
2013/02/06 64 65 62 64 718,000
2013/02/05 65 65 63 63 730,000
2013/02/04 63 67 63 66 1,369,000
2013/02/01 61 63 60 62 638,000
2013/01/31 61 61 59 59 393,000
2013/01/30 60 61 60 61 123,000
2013/01/29 63 63 60 60 414,000
2013/01/28 62 63 61 63 291,000
2013/01/25 61 62 59 61 650,000
2013/01/24 60 63 60 61 404,000
2013/01/23 62 63 59 59 803,000
2013/01/22 59 61 59 60 344,000
2013/01/21 60 60 58 59 268,000
2013/01/18 60 61 60 60 267,000
2013/01/17 61 62 58 60 594,000
2013/01/16 64 65 61 61 818,000
2013/01/15 65 66 63 63 924,000
2013/01/11 68 70 62 65 2,226,000
2013/01/10 63 67 62 67 2,502,000
2013/01/09 56 62 55 62 2,945,000
2013/01/08 57 58 56 56 295,000
2013/01/07 56 57 56 56 670,000
2013/01/04 56 56 54 54 463,000

このページの先頭へ