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
2017/12/29 125 127 124 125 2,576,000
2017/12/28 127 129 125 126 2,646,000
2017/12/27 127 129 124 126 4,217,000
2017/12/26 128 131 127 127 5,609,000
2017/12/25 128 131 125 127 5,942,000
2017/12/22 136 137 128 129 11,698,000
2017/12/21 125 147 125 139 32,735,000
2017/12/20 126 131 123 124 5,290,000
2017/12/19 124 129 124 126 5,539,000
2017/12/18 130 131 123 126 6,928,000
2017/12/15 134 136 124 127 13,587,000
2017/12/14 139 149 132 139 33,219,000
2017/12/13 146 150 130 134 21,380,000
2017/12/12 175 193 150 155 79,387,000
2017/12/11 154 166 133 166 87,155,000
2017/12/08 86 116 86 116 32,102,000
2017/12/07 86 87 85 86 225,000
2017/12/06 88 88 84 86 873,000
2017/12/05 88 89 87 89 235,000
2017/12/04 90 91 88 88 393,000
2017/12/01 89 90 88 90 801,000
2017/11/30 90 90 88 89 574,000
2017/11/29 87 91 87 90 1,302,000
2017/11/28 84 88 84 87 925,000
2017/11/27 85 85 84 85 394,000
2017/11/24 85 86 84 84 89,000
2017/11/22 85 86 84 85 110,000
2017/11/21 84 86 84 86 321,000
2017/11/20 83 84 83 84 65,000
2017/11/17 83 84 83 84 78,000
2017/11/16 81 83 81 83 270,000
2017/11/15 83 84 81 82 320,000
2017/11/14 83 85 83 83 177,000
2017/11/13 83 84 83 83 154,000
2017/11/10 85 85 83 84 246,000
2017/11/09 86 86 84 86 215,000
2017/11/08 85 86 84 84 607,000
2017/11/07 85 86 85 86 242,000
2017/11/06 85 86 85 85 87,000
2017/11/02 85 86 85 85 58,000
2017/11/01 85 86 84 85 396,000
2017/10/31 87 87 85 85 644,000
2017/10/30 88 88 86 87 243,000
2017/10/27 88 90 87 88 940,000
2017/10/26 86 87 85 87 516,000
2017/10/25 87 87 86 86 448,000
2017/10/24 86 87 85 87 234,000
2017/10/23 86 86 85 85 168,000
2017/10/20 87 87 86 86 104,000
2017/10/19 86 88 86 87 469,000
2017/10/18 86 87 86 86 170,000
2017/10/17 86 87 86 86 435,000
2017/10/16 85 87 85 87 168,000
2017/10/13 87 87 85 86 468,000
2017/10/12 87 88 86 87 341,000
2017/10/11 88 88 85 86 571,000
2017/10/10 88 88 87 88 388,000
2017/10/06 86 91 86 88 2,626,000
2017/10/05 85 87 85 86 558,000
2017/10/04 86 86 85 85 578,000
2017/10/03 86 87 84 86 1,548,000
2017/10/02 83 86 83 85 845,000
2017/09/29 83 84 82 83 289,000
2017/09/28 83 85 83 83 494,000
2017/09/27 82 82 81 82 378,000
2017/09/26 81 81 81 81 37,000
2017/09/25 81 82 81 81 44,000
2017/09/22 81 81 80 80 58,000
2017/09/21 82 82 81 81 85,000
2017/09/20 82 82 81 82 38,000
2017/09/19 81 82 81 82 66,000
2017/09/15 80 81 80 81 126,000
2017/09/14 81 81 80 81 199,000
2017/09/13 81 81 79 81 182,000
2017/09/12 80 81 80 81 209,000
2017/09/11 79 80 79 79 26,000
2017/09/08 79 80 78 78 63,000
2017/09/07 80 81 79 79 103,000
2017/09/06 77 81 77 81 420,000
2017/09/05 80 80 77 77 361,000
2017/09/04 82 82 79 79 361,000
2017/09/01 81 82 81 82 199,000
2017/08/31 81 81 81 81 46,000
2017/08/30 81 81 81 81 92,000
2017/08/29 80 81 80 81 95,000
2017/08/28 80 81 80 80 58,000
2017/08/25 80 82 80 80 111,000
2017/08/24 80 81 80 81 68,000
2017/08/23 80 81 80 80 100,000
2017/08/22 79 80 79 80 64,000
2017/08/21 79 80 79 80 112,000
2017/08/18 79 80 79 79 145,000
2017/08/17 80 80 79 80 77,000
2017/08/16 79 80 79 79 239,000
2017/08/15 79 80 78 80 127,000
2017/08/14 81 81 77 78 533,000
2017/08/10 80 81 80 80 227,000
2017/08/09 82 82 80 81 517,000
2017/08/08 82 83 82 83 69,000
2017/08/07 82 83 82 82 49,000
2017/08/04 82 82 81 81 29,000
2017/08/03 82 83 81 82 431,000
2017/08/02 80 82 80 81 232,000
2017/08/01 83 83 80 80 449,000
2017/07/31 82 83 82 82 98,000
2017/07/28 83 84 82 82 444,000
2017/07/27 85 86 83 84 687,000
2017/07/26 85 86 85 86 759,000
2017/07/25 85 85 83 84 220,000
2017/07/24 84 85 83 85 495,000
2017/07/21 83 84 82 83 223,000
2017/07/20 83 84 83 83 201,000
2017/07/19 82 84 81 84 477,000
2017/07/18 84 88 82 82 2,726,000
2017/07/14 82 82 80 81 473,000
2017/07/13 82 84 81 83 887,000
2017/07/12 84 84 81 82 618,000
2017/07/11 81 84 80 84 1,100,000
2017/07/10 79 85 78 81 2,039,000
2017/07/07 77 79 77 78 154,000
2017/07/06 80 80 77 77 319,000
2017/07/05 80 81 78 79 541,000
2017/07/04 81 82 80 80 293,000
2017/07/03 81 82 81 81 215,000
2017/06/30 81 82 80 81 447,000
2017/06/29 80 83 78 82 962,000
2017/06/28 81 82 80 80 573,000
2017/06/27 80 82 80 82 542,000
2017/06/26 78 83 77 80 2,071,000
2017/06/23 78 83 77 79 2,665,000
2017/06/22 74 78 73 77 860,000
2017/06/21 74 75 73 74 455,000
2017/06/20 74 76 74 74 481,000
2017/06/19 76 76 74 75 367,000
2017/06/16 75 77 74 75 880,000
2017/06/15 73 78 72 75 1,631,000
2017/06/14 72 73 72 73 170,000
2017/06/13 72 73 71 72 175,000
2017/06/12 72 72 71 72 128,000
2017/06/09 71 72 70 72 138,000
2017/06/08 72 72 70 70 225,000
2017/06/07 72 72 71 72 63,000
2017/06/06 71 72 70 72 112,000
2017/06/05 71 72 70 71 246,000
2017/06/02 70 71 70 70 284,000
2017/06/01 71 71 70 70 242,000
2017/05/31 71 72 70 71 342,000
2017/05/30 71 72 71 71 79,000
2017/05/29 72 73 71 71 242,000
2017/05/26 72 73 71 73 350,000
2017/05/25 73 73 71 72 148,000
2017/05/24 71 73 71 72 293,000
2017/05/23 72 72 71 71 131,000
2017/05/22 70 72 70 71 169,000
2017/05/19 71 71 70 70 99,000
2017/05/18 70 71 69 70 271,000
2017/05/17 71 71 70 71 100,000
2017/05/16 70 71 70 70 64,000
2017/05/15 72 73 70 70 546,000
2017/05/12 73 73 72 72 215,000
2017/05/11 74 75 73 73 186,000
2017/05/10 75 76 74 74 153,000
2017/05/09 75 75 74 75 400,000
2017/05/08 73 75 73 75 238,000
2017/05/02 72 74 72 73 238,000
2017/05/01 71 72 71 72 81,000
2017/04/28 72 72 71 72 167,000
2017/04/27 72 73 72 72 82,000
2017/04/26 72 72 71 72 144,000
2017/04/25 71 72 71 71 61,000
2017/04/24 71 72 70 71 198,000
2017/04/21 71 72 71 72 49,000
2017/04/20 71 72 70 71 222,000
2017/04/19 70 71 70 71 77,000
2017/04/18 70 72 69 71 379,000
2017/04/17 69 70 69 70 85,000
2017/04/14 69 70 69 69 206,000
2017/04/13 70 71 69 71 161,000
2017/04/12 70 71 69 71 284,000
2017/04/11 72 72 69 71 367,000
2017/04/10 71 73 71 71 167,000
2017/04/07 71 71 70 71 246,000
2017/04/06 73 73 68 70 869,000
2017/04/05 73 74 72 73 165,000
2017/04/04 76 76 72 72 626,000
2017/04/03 76 77 76 76 35,000
2017/03/31 79 79 76 77 194,000
2017/03/30 79 79 77 78 158,000
2017/03/29 77 79 77 79 140,000
2017/03/28 76 78 76 77 173,000
2017/03/27 77 79 76 76 341,000
2017/03/24 76 78 76 77 227,000
2017/03/23 76 77 75 76 465,000
2017/03/22 79 79 76 76 592,000
2017/03/21 80 81 80 80 161,000
2017/03/17 80 80 78 79 342,000
2017/03/16 81 81 79 80 384,000
2017/03/15 81 82 80 80 249,000
2017/03/14 80 82 80 81 370,000
2017/03/13 81 81 80 81 39,000
2017/03/10 80 82 80 80 207,000
2017/03/09 80 81 80 80 98,000
2017/03/08 81 82 80 81 169,000
2017/03/07 82 82 80 81 168,000
2017/03/06 81 82 80 81 212,000
2017/03/03 81 82 81 81 80,000
2017/03/02 81 82 81 81 251,000
2017/03/01 82 82 81 81 112,000
2017/02/28 81 82 81 82 117,000
2017/02/27 82 82 81 81 124,000
2017/02/24 82 83 82 82 103,000
2017/02/23 84 84 82 82 293,000
2017/02/22 84 85 83 84 195,000
2017/02/21 82 85 82 85 677,000
2017/02/20 82 83 82 82 227,000
2017/02/17 83 83 82 82 78,000
2017/02/16 82 83 82 83 278,000
2017/02/15 82 83 81 82 327,000
2017/02/14 82 82 80 81 346,000
2017/02/13 81 82 81 82 138,000
2017/02/10 81 81 80 81 333,000
2017/02/09 81 82 79 80 998,000
2017/02/08 82 84 82 84 150,000
2017/02/07 82 82 81 82 161,000
2017/02/06 82 83 81 83 209,000
2017/02/03 83 83 81 82 347,000
2017/02/02 85 85 83 83 399,000
2017/02/01 84 85 83 84 410,000
2017/01/31 85 85 84 84 249,000
2017/01/30 85 87 84 85 794,000
2017/01/27 84 85 83 85 394,000
2017/01/26 83 85 83 83 550,000
2017/01/25 83 83 82 82 157,000
2017/01/24 82 83 82 83 216,000
2017/01/23 82 83 81 82 226,000
2017/01/20 80 83 80 81 769,000
2017/01/19 82 82 80 80 584,000
2017/01/18 82 82 80 81 421,000
2017/01/17 84 84 82 82 571,000
2017/01/16 88 88 82 84 1,892,000
2017/01/13 87 88 87 88 198,000
2017/01/12 88 88 87 87 316,000
2017/01/11 88 89 87 88 192,000
2017/01/10 88 89 87 87 251,000
2017/01/06 89 89 87 89 569,000
2017/01/05 89 90 88 89 476,000
2017/01/04 88 90 88 90 295,000

このページの先頭へ