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
2014/12/30 70 71 70 70 200,000
2014/12/29 71 72 70 71 309,000
2014/12/26 68 71 68 71 777,000
2014/12/25 68 69 66 68 963,000
2014/12/24 70 71 67 69 993,000
2014/12/22 72 72 70 70 402,000
2014/12/19 71 72 71 71 169,000
2014/12/18 72 72 71 71 391,000
2014/12/17 71 72 71 71 267,000
2014/12/16 72 73 70 71 1,050,000
2014/12/15 73 76 72 75 1,005,000
2014/12/12 74 74 72 74 769,000
2014/12/11 71 74 71 73 542,000
2014/12/10 75 76 72 73 1,062,000
2014/12/09 80 81 74 76 3,723,000
2014/12/08 74 82 74 82 6,679,000
2014/12/05 72 73 71 73 652,000
2014/12/04 70 74 70 72 1,646,000
2014/12/03 70 71 70 70 332,000
2014/12/02 71 72 70 70 264,000
2014/12/01 72 73 71 71 337,000
2014/11/28 71 72 71 72 204,000
2014/11/27 70 73 69 70 1,419,000
2014/11/26 69 70 68 69 214,000
2014/11/25 70 70 68 68 246,000
2014/11/21 68 69 68 69 228,000
2014/11/20 68 69 67 69 132,000
2014/11/19 68 69 67 68 161,000
2014/11/18 67 69 66 69 403,000
2014/11/17 67 67 65 66 596,000
2014/11/14 67 69 67 67 375,000
2014/11/13 69 69 67 67 436,000
2014/11/12 70 70 69 69 352,000
2014/11/11 70 70 69 70 399,000
2014/11/10 69 70 69 70 329,000
2014/11/07 70 70 69 69 697,000
2014/11/06 73 73 70 70 1,045,000
2014/11/05 71 73 71 73 307,000
2014/11/04 71 72 71 71 733,000
2014/10/31 70 71 68 70 659,000
2014/10/30 72 72 70 70 314,000
2014/10/29 71 72 70 71 161,000
2014/10/28 71 72 70 70 597,000
2014/10/27 73 73 71 71 722,000
2014/10/24 72 76 71 72 1,748,000
2014/10/23 70 74 70 71 963,000
2014/10/22 71 71 69 70 810,000
2014/10/21 73 73 68 70 1,926,000
2014/10/20 74 74 71 73 1,460,000
2014/10/17 74 78 71 71 3,538,000
2014/10/16 71 87 70 76 15,255,000
2014/10/15 72 72 69 71 811,000
2014/10/14 73 75 69 71 2,053,000
2014/10/10 75 77 72 75 2,863,000
2014/10/09 79 82 76 78 4,322,000
2014/10/08 79 94 78 80 26,346,000
2014/10/07 71 84 70 83 12,895,000
2014/10/06 73 73 69 70 1,849,000
2014/10/03 68 72 68 72 2,028,000
2014/10/02 69 71 66 68 2,239,000
2014/10/01 70 76 68 70 7,722,000
2014/09/30 65 87 65 70 26,061,000
2014/09/29 65 66 64 65 194,000
2014/09/26 64 65 64 65 128,000
2014/09/25 65 65 64 65 126,000
2014/09/24 65 66 64 65 255,000
2014/09/22 66 66 65 65 164,000
2014/09/19 66 67 65 66 128,000
2014/09/18 66 66 65 66 198,000
2014/09/17 67 67 64 66 987,000
2014/09/16 69 70 66 66 1,047,000
2014/09/12 68 73 67 72 2,264,000
2014/09/11 66 70 65 68 1,938,000
2014/09/10 64 65 64 65 155,000
2014/09/09 66 66 65 65 132,000
2014/09/08 65 66 64 66 185,000
2014/09/05 65 65 64 64 133,000
2014/09/04 65 66 64 65 279,000
2014/09/03 66 66 64 64 245,000
2014/09/02 65 66 65 66 217,000
2014/09/01 66 67 65 65 354,000
2014/08/29 64 66 64 66 183,000
2014/08/28 64 65 64 64 421,000
2014/08/27 63 64 62 64 164,000
2014/08/26 64 64 62 63 310,000
2014/08/25 64 64 64 64 106,000
2014/08/22 65 65 64 64 117,000
2014/08/21 65 65 64 65 203,000
2014/08/20 65 67 64 65 464,000
2014/08/19 67 67 64 65 573,000
2014/08/18 67 69 63 66 2,510,000
2014/08/15 64 67 62 67 1,572,000
2014/08/14 66 67 62 64 1,250,000
2014/08/13 64 69 64 67 1,660,000
2014/08/12 63 64 62 63 185,000
2014/08/11 62 64 62 63 294,000
2014/08/08 62 62 60 62 495,000
2014/08/07 60 63 60 63 356,000
2014/08/06 61 61 60 61 147,000
2014/08/05 62 62 61 61 80,000
2014/08/04 62 63 60 61 373,000
2014/08/01 61 63 61 62 204,000
2014/07/31 64 65 63 63 225,000
2014/07/30 65 67 63 63 609,000
2014/07/29 63 65 62 65 466,000
2014/07/28 62 63 61 62 134,000
2014/07/25 62 63 62 62 115,000
2014/07/24 62 63 61 62 174,000
2014/07/23 61 63 61 62 293,000
2014/07/22 61 61 59 60 372,000
2014/07/18 60 61 60 60 164,000
2014/07/17 60 61 59 61 292,000
2014/07/16 61 61 60 60 95,000
2014/07/15 62 62 60 61 148,000
2014/07/14 60 61 59 61 438,000
2014/07/11 61 62 60 61 245,000
2014/07/10 62 63 61 61 877,000
2014/07/09 64 73 62 64 5,723,000
2014/07/08 59 63 59 61 672,000
2014/07/07 58 59 58 59 123,000
2014/07/04 58 59 57 58 291,000
2014/07/03 58 58 56 57 188,000
2014/07/02 58 58 57 58 199,000
2014/07/01 59 59 57 57 208,000
2014/06/30 57 59 57 59 98,000
2014/06/27 58 59 57 57 127,000
2014/06/26 60 60 58 58 60,000
2014/06/25 59 60 59 60 95,000
2014/06/24 59 60 58 60 25,000
2014/06/23 60 60 58 59 93,000
2014/06/20 59 60 58 60 208,000
2014/06/19 58 59 57 58 134,000
2014/06/18 57 58 56 58 165,000
2014/06/17 56 57 56 56 42,000
2014/06/16 58 58 56 56 96,000
2014/06/13 55 58 55 56 291,000
2014/06/12 55 55 54 55 49,000
2014/06/11 55 56 54 56 12,000
2014/06/10 55 56 54 55 54,000
2014/06/09 56 56 55 55 69,000
2014/06/06 54 56 54 55 184,000
2014/06/05 55 56 55 55 41,000
2014/06/04 55 55 55 55 21,000
2014/06/03 55 56 54 54 101,000
2014/06/02 55 55 54 54 67,000
2014/05/30 54 55 54 55 74,000
2014/05/29 54 55 54 54 177,000
2014/05/28 55 55 54 54 29,000
2014/05/27 55 56 54 54 136,000
2014/05/26 54 55 54 54 85,000
2014/05/23 54 55 53 54 104,000
2014/05/22 52 53 52 53 209,000
2014/05/21 52 53 51 52 343,000
2014/05/20 54 54 52 54 269,000
2014/05/19 56 56 55 55 166,000
2014/05/16 57 57 56 57 114,000
2014/05/15 57 58 57 57 26,000
2014/05/14 58 58 57 57 52,000
2014/05/13 58 58 57 57 74,000
2014/05/12 59 59 57 58 177,000
2014/05/09 59 59 58 58 96,000
2014/05/08 60 61 59 59 63,000
2014/05/07 60 61 59 60 62,000
2014/05/02 59 61 59 61 83,000
2014/05/01 60 60 59 60 13,000
2014/04/30 59 60 59 60 29,000
2014/04/28 60 60 59 59 49,000
2014/04/25 60 60 59 60 37,000
2014/04/24 59 60 59 59 39,000
2014/04/23 59 60 59 59 51,000
2014/04/22 59 60 59 59 141,000
2014/04/21 58 60 58 59 251,000
2014/04/18 59 59 58 58 53,000
2014/04/17 59 59 58 58 47,000
2014/04/16 58 59 58 59 28,000
2014/04/15 58 59 58 58 95,000
2014/04/14 58 59 57 57 120,000
2014/04/11 57 58 57 58 67,000
2014/04/10 59 59 57 58 40,000
2014/04/09 58 58 57 57 131,000
2014/04/08 58 58 57 58 153,000
2014/04/07 59 59 58 58 111,000
2014/04/04 60 61 59 59 68,000
2014/04/03 60 61 59 59 134,000
2014/04/02 60 61 60 60 199,000
2014/04/01 59 60 59 60 37,000
2014/03/31 59 60 59 59 113,000
2014/03/28 59 59 58 59 211,000
2014/03/27 60 60 59 59 34,000
2014/03/26 58 60 58 60 159,000
2014/03/25 60 60 58 59 46,000
2014/03/24 57 59 57 59 177,000
2014/03/20 59 59 57 57 246,000
2014/03/19 59 60 59 59 99,000
2014/03/18 58 60 58 60 140,000
2014/03/17 59 60 57 57 356,000
2014/03/14 60 60 59 59 258,000
2014/03/13 61 62 60 61 114,000
2014/03/12 62 62 60 60 210,000
2014/03/11 62 63 61 62 146,000
2014/03/10 62 62 61 61 80,000
2014/03/07 62 63 62 62 97,000
2014/03/06 61 62 61 62 158,000
2014/03/05 61 62 60 60 114,000
2014/03/04 60 61 60 60 86,000
2014/03/03 60 61 59 61 242,000
2014/02/28 64 64 61 61 318,000
2014/02/27 62 65 62 63 586,000
2014/02/26 61 62 61 61 193,000
2014/02/25 61 62 60 62 181,000
2014/02/24 61 62 60 60 96,000
2014/02/21 61 62 61 62 42,000
2014/02/20 60 61 60 60 142,000
2014/02/19 61 62 61 61 78,000
2014/02/18 61 62 61 62 51,000
2014/02/17 60 61 60 61 132,000
2014/02/14 61 62 59 59 636,000
2014/02/13 63 63 61 61 264,000
2014/02/12 62 63 62 62 344,000
2014/02/10 63 64 61 61 613,000
2014/02/07 64 64 61 61 541,000
2014/02/06 61 64 60 64 508,000
2014/02/05 61 62 58 60 841,000
2014/02/04 58 60 56 59 1,001,000
2014/02/03 64 65 63 64 769,000
2014/01/31 69 70 64 66 803,000
2014/01/30 69 69 67 68 214,000
2014/01/29 70 72 69 70 425,000
2014/01/28 68 71 68 70 608,000
2014/01/27 68 70 67 68 768,000
2014/01/24 71 72 70 72 572,000
2014/01/23 75 75 71 72 1,126,000
2014/01/22 76 77 73 74 1,010,000
2014/01/21 79 80 74 75 1,937,000
2014/01/20 77 79 76 79 2,204,000
2014/01/17 74 74 72 74 1,587,000
2014/01/16 76 76 73 73 934,000
2014/01/15 76 77 73 74 1,818,000
2014/01/14 71 80 71 74 8,296,000
2014/01/10 69 77 68 70 12,224,000
2014/01/09 65 70 64 69 2,293,000
2014/01/08 64 65 64 65 368,000
2014/01/07 65 66 63 63 270,000
2014/01/06 65 65 64 65 302,000

このページの先頭へ