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
2016/12/30 88 89 87 87 402,000
2016/12/29 90 90 87 88 642,000
2016/12/28 89 91 89 91 881,000
2016/12/27 86 89 86 89 1,213,000
2016/12/26 88 88 86 86 575,000
2016/12/22 89 89 86 87 1,973,000
2016/12/21 95 96 89 90 4,978,000
2016/12/20 89 105 87 98 13,401,000
2016/12/19 88 92 86 90 1,584,000
2016/12/16 90 90 88 88 490,000
2016/12/15 88 93 88 89 2,129,000
2016/12/14 85 89 85 88 1,185,000
2016/12/13 85 86 84 85 429,000
2016/12/12 84 86 83 85 928,000
2016/12/09 88 88 85 85 985,000
2016/12/08 91 91 88 88 610,000
2016/12/07 88 92 88 91 1,216,000
2016/12/06 90 92 88 89 1,027,000
2016/12/05 93 93 90 91 1,172,000
2016/12/02 95 97 90 92 3,450,000
2016/12/01 102 103 94 94 7,999,000
2016/11/30 89 101 88 98 7,887,000
2016/11/29 89 90 85 89 2,825,000
2016/11/28 88 90 86 89 1,962,000
2016/11/25 90 93 85 86 2,521,000
2016/11/24 87 92 84 89 2,975,000
2016/11/22 91 92 85 88 4,019,000
2016/11/21 82 97 82 93 12,708,000
2016/11/18 72 78 72 78 1,719,000
2016/11/17 70 71 70 71 223,000
2016/11/16 70 71 69 71 160,000
2016/11/15 69 70 69 69 263,000
2016/11/14 70 70 69 70 441,000
2016/11/11 70 71 69 70 323,000
2016/11/10 69 70 68 70 238,000
2016/11/09 71 71 65 68 513,000
2016/11/08 69 71 69 71 262,000
2016/11/07 69 69 69 69 82,000
2016/11/04 70 70 68 68 163,000
2016/11/02 70 71 69 70 202,000
2016/11/01 71 71 70 70 104,000
2016/10/31 70 72 70 71 282,000
2016/10/28 71 71 70 70 54,000
2016/10/27 71 71 70 70 254,000
2016/10/26 72 73 70 70 383,000
2016/10/25 70 72 70 72 429,000
2016/10/24 69 70 69 69 46,000
2016/10/21 69 70 69 69 31,000
2016/10/20 69 70 69 70 90,000
2016/10/19 69 70 68 68 51,000
2016/10/18 68 70 67 69 267,000
2016/10/17 68 69 68 68 36,000
2016/10/14 69 70 68 68 168,000
2016/10/13 70 70 68 68 372,000
2016/10/12 68 72 68 70 1,096,000
2016/10/11 67 68 66 68 223,000
2016/10/07 67 68 67 67 51,000
2016/10/06 68 68 67 68 34,000
2016/10/05 67 68 67 67 112,000
2016/10/04 67 67 66 67 31,000
2016/10/03 66 67 66 66 96,000
2016/09/30 67 67 65 65 239,000
2016/09/29 67 68 67 68 124,000
2016/09/28 65 67 65 66 203,000
2016/09/27 66 66 64 64 471,000
2016/09/26 67 67 65 66 302,000
2016/09/23 67 67 66 67 203,000
2016/09/21 67 67 67 67 103,000
2016/09/20 67 68 66 67 247,000
2016/09/16 67 67 66 66 132,000
2016/09/15 67 68 67 67 87,000
2016/09/14 69 69 68 68 172,000
2016/09/13 69 69 68 69 47,000
2016/09/12 70 70 68 69 261,000
2016/09/09 70 71 70 71 70,000
2016/09/08 68 71 67 71 363,000
2016/09/07 68 69 67 68 145,000
2016/09/06 69 69 68 68 30,000
2016/09/05 68 69 68 68 75,000
2016/09/02 69 70 67 68 206,000
2016/09/01 68 69 68 69 268,000
2016/08/31 68 68 67 68 290,000
2016/08/30 68 69 67 69 107,000
2016/08/29 67 69 67 69 216,000
2016/08/26 66 67 66 66 216,000
2016/08/25 66 67 66 66 185,000
2016/08/24 67 68 66 66 326,000
2016/08/23 68 68 67 67 90,000
2016/08/22 68 68 67 68 75,000
2016/08/19 68 69 67 68 335,000
2016/08/18 69 71 68 68 297,000
2016/08/17 69 70 68 69 32,000
2016/08/16 69 69 68 69 124,000
2016/08/15 69 70 69 69 163,000
2016/08/12 69 69 68 69 73,000
2016/08/10 71 71 69 69 364,000
2016/08/09 69 71 69 71 457,000
2016/08/08 68 70 68 69 253,000
2016/08/05 69 70 68 70 98,000
2016/08/04 69 70 69 70 53,000
2016/08/03 69 70 68 69 240,000
2016/08/02 70 71 70 70 104,000
2016/08/01 70 71 70 70 91,000
2016/07/29 71 71 70 70 170,000
2016/07/28 72 72 71 71 267,000
2016/07/27 71 73 71 72 309,000
2016/07/26 73 73 71 71 308,000
2016/07/25 71 74 71 74 665,000
2016/07/22 72 72 71 72 269,000
2016/07/21 72 73 71 73 180,000
2016/07/20 72 72 71 72 122,000
2016/07/19 73 74 72 72 298,000
2016/07/15 72 75 72 73 612,000
2016/07/14 73 73 71 72 188,000
2016/07/13 72 73 71 73 213,000
2016/07/12 72 73 71 71 357,000
2016/07/11 72 72 71 71 102,000
2016/07/08 70 71 70 71 317,000
2016/07/07 72 72 70 71 168,000
2016/07/06 71 71 69 71 726,000
2016/07/05 74 74 72 72 227,000
2016/07/04 72 74 72 73 124,000
2016/07/01 74 74 71 72 757,000
2016/06/30 73 75 72 73 203,000
2016/06/29 72 72 71 72 315,000
2016/06/28 70 71 67 71 894,000
2016/06/27 71 72 69 70 469,000
2016/06/24 77 77 69 71 871,000
2016/06/23 75 76 75 76 147,000
2016/06/22 77 77 75 75 178,000
2016/06/21 77 79 77 77 171,000
2016/06/20 76 78 76 77 180,000
2016/06/17 75 76 75 76 158,000
2016/06/16 79 79 73 75 496,000
2016/06/15 79 81 78 79 264,000
2016/06/14 82 84 79 80 709,000
2016/06/13 85 85 81 82 378,000
2016/06/10 83 85 82 85 594,000
2016/06/09 82 90 81 82 2,691,000
2016/06/08 80 81 80 80 240,000
2016/06/07 79 81 78 80 330,000
2016/06/06 79 79 78 79 106,000
2016/06/03 80 81 79 80 142,000
2016/06/02 82 83 79 81 328,000
2016/06/01 82 82 81 82 404,000
2016/05/31 81 85 81 83 777,000
2016/05/30 80 82 80 81 129,000
2016/05/27 81 82 80 80 113,000
2016/05/26 81 82 81 81 56,000
2016/05/25 82 83 81 81 128,000
2016/05/24 82 82 81 82 130,000
2016/05/23 83 83 81 83 110,000
2016/05/20 83 83 80 82 302,000
2016/05/19 78 85 78 83 1,350,000
2016/05/18 75 77 75 76 293,000
2016/05/17 77 78 76 77 172,000
2016/05/16 78 79 76 76 134,000
2016/05/13 80 80 77 79 275,000
2016/05/12 82 82 80 80 166,000
2016/05/11 82 83 80 82 525,000
2016/05/10 79 80 79 79 103,000
2016/05/09 77 78 77 78 89,000
2016/05/06 77 77 76 77 75,000
2016/05/02 77 77 76 76 182,000
2016/04/28 80 80 78 78 123,000
2016/04/27 80 80 79 80 98,000
2016/04/26 81 81 79 79 194,000
2016/04/25 81 82 80 81 119,000
2016/04/22 81 81 79 81 301,000
2016/04/21 81 82 81 81 264,000
2016/04/20 80 81 79 80 114,000
2016/04/19 79 80 79 80 89,000
2016/04/18 79 79 78 78 109,000
2016/04/15 79 80 78 79 216,000
2016/04/14 80 81 79 80 295,000
2016/04/13 79 80 78 80 108,000
2016/04/12 78 79 77 78 49,000
2016/04/11 79 79 77 77 164,000
2016/04/08 75 78 74 78 261,000
2016/04/07 76 77 75 75 107,000
2016/04/06 74 76 73 75 162,000
2016/04/05 77 77 74 74 258,000
2016/04/04 78 78 76 76 86,000
2016/04/01 79 80 77 78 296,000
2016/03/31 80 80 78 78 350,000
2016/03/30 81 83 80 80 362,000
2016/03/29 76 81 76 80 656,000
2016/03/28 79 79 72 75 1,426,000
2016/03/25 82 83 79 79 559,000
2016/03/24 82 82 81 81 189,000
2016/03/23 82 84 82 82 118,000
2016/03/22 83 84 82 83 120,000
2016/03/18 84 84 81 82 315,000
2016/03/17 85 86 83 84 193,000
2016/03/16 85 85 83 84 320,000
2016/03/15 88 88 85 85 300,000
2016/03/14 87 88 87 87 204,000
2016/03/11 84 87 84 86 369,000
2016/03/10 83 85 83 85 180,000
2016/03/09 84 84 82 83 106,000
2016/03/08 86 87 82 84 554,000
2016/03/07 88 90 85 86 1,059,000
2016/03/04 82 86 80 86 678,000
2016/03/03 80 82 79 81 580,000
2016/03/02 78 81 78 80 490,000
2016/03/01 77 77 76 77 273,000
2016/02/29 80 81 77 78 682,000
2016/02/26 79 79 78 79 190,000
2016/02/25 78 79 78 79 45,000
2016/02/24 78 79 77 77 250,000
2016/02/23 79 80 78 78 220,000
2016/02/22 79 79 78 78 192,000
2016/02/19 79 79 77 79 199,000
2016/02/18 78 81 78 80 588,000
2016/02/17 76 78 75 76 417,000
2016/02/16 76 80 74 77 720,000
2016/02/15 75 77 74 76 555,000
2016/02/12 75 75 68 70 1,327,000
2016/02/10 78 79 75 77 657,000
2016/02/09 78 79 77 78 668,000
2016/02/08 77 81 76 81 851,000
2016/02/05 83 83 77 80 885,000
2016/02/04 89 89 84 84 1,278,000
2016/02/03 88 91 87 89 889,000
2016/02/02 94 96 91 92 1,030,000
2016/02/01 92 100 91 96 2,980,000
2016/01/29 89 91 87 89 701,000
2016/01/28 86 92 84 89 1,518,000
2016/01/27 88 88 84 86 542,000
2016/01/26 84 87 84 84 360,000
2016/01/25 89 89 86 87 1,019,000
2016/01/22 82 86 80 84 1,405,000
2016/01/21 86 92 74 76 3,101,000
2016/01/20 94 96 83 84 2,023,000
2016/01/19 93 97 90 94 1,745,000
2016/01/18 87 97 85 92 2,589,000
2016/01/15 111 114 94 94 7,016,000
2016/01/14 103 109 97 103 10,406,000
2016/01/13 88 112 87 109 12,926,000
2016/01/12 95 96 85 87 4,951,000
2016/01/08 95 119 93 98 13,641,000
2016/01/07 92 98 87 98 2,270,000
2016/01/06 89 94 87 90 4,382,000
2016/01/05 81 87 80 87 2,110,000
2016/01/04 80 82 78 81 1,228,000

このページの先頭へ