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
2015/12/30 81 83 80 80 940,000
2015/12/29 79 80 77 79 696,000
2015/12/28 75 80 75 80 1,085,000
2015/12/25 81 81 74 74 2,413,000
2015/12/24 77 88 76 78 4,617,000
2015/12/22 76 77 75 75 872,000
2015/12/21 78 78 76 77 825,000
2015/12/18 81 81 79 79 543,000
2015/12/17 83 84 80 81 708,000
2015/12/16 81 83 80 81 1,096,000
2015/12/15 83 84 79 79 1,562,000
2015/12/14 82 85 80 83 1,952,000
2015/12/11 86 87 83 83 1,676,000
2015/12/10 87 89 84 85 2,760,000
2015/12/09 86 90 84 89 4,660,000
2015/12/08 103 103 88 89 8,141,000
2015/12/07 102 112 99 103 11,949,000
2015/12/04 78 109 78 104 23,260,000
2015/12/03 81 84 77 82 3,546,000
2015/12/02 80 84 74 82 7,060,000
2015/12/01 71 72 71 71 154,000
2015/11/30 71 72 70 72 237,000
2015/11/27 72 73 71 71 208,000
2015/11/26 73 73 72 73 131,000
2015/11/25 73 73 72 73 95,000
2015/11/24 73 73 71 72 404,000
2015/11/20 71 73 70 73 244,000
2015/11/19 71 71 70 71 230,000
2015/11/18 69 72 69 71 361,000
2015/11/17 69 70 69 69 40,000
2015/11/16 69 69 68 69 178,000
2015/11/13 69 70 69 69 129,000
2015/11/12 70 71 70 70 150,000
2015/11/11 70 71 70 70 100,000
2015/11/10 71 72 70 70 222,000
2015/11/09 71 73 71 72 262,000
2015/11/06 73 73 69 71 525,000
2015/11/05 72 72 71 71 116,000
2015/11/04 73 73 71 71 358,000
2015/11/02 73 73 72 73 243,000
2015/10/30 73 74 72 74 106,000
2015/10/29 74 74 72 72 220,000
2015/10/28 74 75 73 73 495,000
2015/10/27 74 74 73 73 241,000
2015/10/26 73 74 72 74 189,000
2015/10/23 73 73 71 73 243,000
2015/10/22 73 74 72 72 176,000
2015/10/21 71 75 71 74 846,000
2015/10/20 72 72 71 71 53,000
2015/10/19 72 73 72 72 233,000
2015/10/16 72 72 71 72 83,000
2015/10/15 70 73 70 72 231,000
2015/10/14 72 72 70 70 525,000
2015/10/13 72 73 71 73 175,000
2015/10/09 73 73 72 72 210,000
2015/10/08 72 74 71 73 274,000
2015/10/07 72 72 71 72 252,000
2015/10/06 73 74 71 72 366,000
2015/10/05 69 74 69 73 769,000
2015/10/02 70 70 68 69 171,000
2015/10/01 69 70 68 69 385,000
2015/09/30 68 69 67 69 423,000
2015/09/29 67 68 66 67 416,000
2015/09/28 67 70 66 69 568,000
2015/09/25 68 70 64 65 1,437,000
2015/09/24 73 78 67 67 7,205,000
2015/09/18 63 63 63 63 155,000
2015/09/17 63 64 63 63 101,000
2015/09/16 63 64 63 63 88,000
2015/09/15 63 64 62 62 79,000
2015/09/14 62 63 62 63 171,000
2015/09/11 61 62 61 62 171,000
2015/09/10 61 62 60 62 228,000
2015/09/09 61 62 60 62 281,000
2015/09/08 61 62 58 59 261,000
2015/09/07 60 61 58 61 322,000
2015/09/04 64 65 61 61 590,000
2015/09/03 65 67 64 64 269,000
2015/09/02 64 70 63 65 1,424,000
2015/09/01 67 67 65 65 227,000
2015/08/31 67 68 66 67 226,000
2015/08/28 66 67 65 66 308,000
2015/08/27 66 66 64 64 326,000
2015/08/26 62 64 62 64 408,000
2015/08/25 61 66 59 62 961,000
2015/08/24 69 69 65 66 1,445,000
2015/08/21 74 75 72 73 471,000
2015/08/20 73 77 73 75 878,000
2015/08/19 75 75 74 74 270,000
2015/08/18 74 75 73 75 80,000
2015/08/17 74 75 74 74 83,000
2015/08/14 75 75 74 75 213,000
2015/08/13 73 75 73 75 259,000
2015/08/12 72 73 72 73 240,000
2015/08/11 72 73 71 73 202,000
2015/08/10 74 74 72 72 339,000
2015/08/07 74 75 73 73 149,000
2015/08/06 75 75 74 75 67,000
2015/08/05 74 75 73 75 90,000
2015/08/04 74 75 73 73 203,000
2015/08/03 75 75 75 75 40,000
2015/07/31 74 75 74 75 114,000
2015/07/30 75 75 74 74 149,000
2015/07/29 76 76 75 75 218,000
2015/07/28 74 76 73 76 585,000
2015/07/27 76 77 75 75 281,000
2015/07/24 78 78 76 77 416,000
2015/07/23 79 79 77 78 682,000
2015/07/22 79 79 77 79 1,068,000
2015/07/21 78 81 77 79 2,626,000
2015/07/17 79 79 76 77 2,112,000
2015/07/16 76 80 74 80 2,411,000
2015/07/15 76 78 74 75 2,679,000
2015/07/14 75 77 73 76 1,379,000
2015/07/13 71 73 71 73 327,000
2015/07/10 72 72 70 71 413,000
2015/07/09 71 72 69 72 1,030,000
2015/07/08 73 82 71 72 5,848,000
2015/07/07 73 74 72 74 139,000
2015/07/06 73 74 72 73 297,000
2015/07/03 73 75 73 74 714,000
2015/07/02 76 76 73 73 702,000
2015/07/01 76 77 74 75 875,000
2015/06/30 72 74 72 73 766,000
2015/06/29 73 74 72 73 944,000
2015/06/26 74 79 73 76 3,054,000
2015/06/25 75 76 73 73 601,000
2015/06/24 76 77 73 74 2,662,000
2015/06/23 72 92 72 78 9,258,000
2015/06/22 71 72 70 71 588,000
2015/06/19 71 72 71 71 294,000
2015/06/18 72 73 71 71 328,000
2015/06/17 72 74 72 73 263,000
2015/06/16 74 74 72 73 270,000
2015/06/15 73 74 73 73 179,000
2015/06/12 73 74 72 73 203,000
2015/06/11 73 73 73 73 199,000
2015/06/10 73 74 72 73 114,000
2015/06/09 73 74 72 74 603,000
2015/06/08 74 75 73 73 458,000
2015/06/05 74 74 72 74 390,000
2015/06/04 76 77 73 74 1,615,000
2015/06/03 73 79 72 78 3,400,000
2015/06/02 70 74 70 73 901,000
2015/06/01 71 72 70 72 247,000
2015/05/29 70 71 70 71 181,000
2015/05/28 72 72 70 70 290,000
2015/05/27 71 73 70 72 586,000
2015/05/26 70 71 69 71 312,000
2015/05/25 69 70 69 69 80,000
2015/05/22 69 70 69 69 166,000
2015/05/21 69 70 69 70 297,000
2015/05/20 69 70 69 70 154,000
2015/05/19 69 70 69 69 55,000
2015/05/18 70 70 69 69 59,000
2015/05/15 69 70 68 70 196,000
2015/05/14 70 70 69 69 156,000
2015/05/13 70 71 69 70 162,000
2015/05/12 70 71 70 71 163,000
2015/05/11 70 70 69 69 94,000
2015/05/08 69 70 69 70 31,000
2015/05/07 69 70 69 70 105,000
2015/05/01 70 70 69 69 234,000
2015/04/30 71 71 69 71 717,000
2015/04/28 73 73 72 72 134,000
2015/04/27 72 73 72 73 71,000
2015/04/24 72 73 72 72 79,000
2015/04/23 73 73 72 72 73,000
2015/04/22 72 73 72 73 138,000
2015/04/21 72 73 71 72 132,000
2015/04/20 72 73 72 72 53,000
2015/04/17 74 75 72 73 519,000
2015/04/16 74 75 73 74 596,000
2015/04/15 73 74 72 74 324,000
2015/04/14 73 73 71 73 512,000
2015/04/13 71 74 71 73 501,000
2015/04/10 72 72 71 71 177,000
2015/04/09 72 72 71 72 264,000
2015/04/08 72 73 71 71 207,000
2015/04/07 70 73 70 72 419,000
2015/04/06 71 71 70 70 135,000
2015/04/03 71 71 69 70 132,000
2015/04/02 71 71 70 70 121,000
2015/04/01 69 70 69 70 139,000
2015/03/31 70 71 69 69 240,000
2015/03/30 69 71 69 70 264,000
2015/03/27 69 70 69 69 301,000
2015/03/26 71 71 69 69 358,000
2015/03/25 71 72 70 71 217,000
2015/03/24 72 73 71 71 199,000
2015/03/23 72 73 71 72 293,000
2015/03/20 71 72 71 72 58,000
2015/03/19 72 72 71 71 114,000
2015/03/18 72 72 70 72 278,000
2015/03/17 72 73 71 72 121,000
2015/03/16 72 72 71 72 289,000
2015/03/13 73 73 71 72 206,000
2015/03/12 72 73 71 72 213,000
2015/03/11 70 72 70 71 321,000
2015/03/10 73 73 71 71 578,000
2015/03/09 74 74 72 72 442,000
2015/03/06 76 77 74 74 1,150,000
2015/03/05 72 76 72 76 1,531,000
2015/03/04 75 75 71 72 1,631,000
2015/03/03 71 77 70 75 4,043,000
2015/03/02 70 71 70 70 76,000
2015/02/27 71 71 70 70 183,000
2015/02/26 70 71 70 70 182,000
2015/02/25 69 72 69 70 674,000
2015/02/24 70 70 69 70 175,000
2015/02/23 70 70 69 70 297,000
2015/02/20 70 70 69 70 139,000
2015/02/19 69 70 68 70 317,000
2015/02/18 68 69 68 69 181,000
2015/02/17 68 69 68 68 45,000
2015/02/16 69 69 67 68 178,000
2015/02/13 69 69 68 69 117,000
2015/02/12 68 69 67 69 157,000
2015/02/10 67 68 67 67 130,000
2015/02/09 67 68 67 67 123,000
2015/02/06 68 69 68 68 62,000
2015/02/05 68 69 67 69 118,000
2015/02/04 68 69 67 67 121,000
2015/02/03 69 69 68 68 256,000
2015/02/02 69 70 69 69 177,000
2015/01/30 70 71 70 70 100,000
2015/01/29 71 71 70 71 172,000
2015/01/28 70 71 70 71 174,000
2015/01/27 71 72 70 70 227,000
2015/01/26 71 71 69 70 230,000
2015/01/23 72 74 71 71 1,490,000
2015/01/22 69 73 68 72 1,244,000
2015/01/21 69 69 67 69 155,000
2015/01/20 68 69 67 69 188,000
2015/01/19 67 68 67 68 85,000
2015/01/16 67 68 66 67 196,000
2015/01/15 67 68 67 68 177,000
2015/01/14 68 70 67 67 395,000
2015/01/13 69 69 68 68 186,000
2015/01/09 70 70 68 68 216,000
2015/01/08 70 70 69 70 118,000
2015/01/07 69 70 68 68 318,000
2015/01/06 70 70 68 68 365,000
2015/01/05 70 70 69 70 211,000

このページの先頭へ