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
2018/12/28 521 536 521 528 18,000
2018/12/27 543 546 532 536 10,400
2018/12/26 535 535 503 520 31,100
2018/12/25 478 496 478 481 102,100
2018/12/21 543 560 518 522 88,000
2018/12/20 604 604 571 572 68,000
2018/12/19 620 631 600 603 51,500
2018/12/18 643 643 628 628 42,200
2018/12/17 655 656 642 650 19,900
2018/12/14 677 677 642 655 30,100
2018/12/13 655 679 655 669 19,400
2018/12/12 660 679 660 664 18,300
2018/12/11 658 665 653 653 28,500
2018/12/10 675 676 655 655 28,200
2018/12/07 674 683 672 675 18,700
2018/12/06 701 702 672 679 46,700
2018/12/05 715 718 701 702 35,600
2018/12/04 722 722 700 700 26,100
2018/12/03 729 729 714 722 9,500
2018/11/30 733 733 709 721 24,400
2018/11/29 725 736 720 722 49,300
2018/11/28 699 718 697 717 39,900
2018/11/27 685 698 681 681 64,400
2018/11/26 689 709 679 705 20,600
2018/11/22 670 689 663 689 17,300
2018/11/21 670 676 661 673 30,200
2018/11/20 665 680 665 670 13,100
2018/11/19 671 683 663 671 24,600
2018/11/16 658 682 658 671 32,600
2018/11/15 677 677 664 664 13,800
2018/11/14 690 694 681 681 26,300
2018/11/13 700 700 690 695 11,000
2018/11/12 718 721 701 710 14,600
2018/11/09 704 725 704 717 13,600
2018/11/08 727 763 708 712 34,900
2018/11/07 708 732 708 727 15,000
2018/11/06 703 707 699 707 3,500
2018/11/05 687 707 687 701 13,400
2018/11/02 690 704 690 704 11,200
2018/11/01 685 694 685 687 8,300
2018/10/31 661 700 661 690 29,600
2018/10/30 650 672 650 670 16,300
2018/10/29 671 684 660 668 39,400
2018/10/26 705 705 670 676 29,600
2018/10/25 713 713 687 687 38,200
2018/10/24 755 762 727 740 21,700
2018/10/23 769 769 756 762 7,800
2018/10/22 774 775 768 770 14,300
2018/10/19 773 782 770 771 37,900
2018/10/18 777 786 775 777 30,000
2018/10/17 775 797 775 779 20,600
2018/10/16 771 775 763 767 14,500
2018/10/15 778 786 766 766 29,600
2018/10/12 781 799 775 788 12,300
2018/10/11 785 803 760 782 41,600
2018/10/10 840 845 810 821 22,500
2018/10/09 843 860 831 847 13,000
2018/10/05 840 850 840 843 7,100
2018/10/04 850 854 838 840 21,400
2018/10/03 851 860 848 854 17,000
2018/10/02 853 858 851 854 12,500
2018/10/01 853 864 853 856 11,000
2018/09/28 852 870 851 853 15,900
2018/09/27 853 863 850 850 32,100
2018/09/26 880 888 831 868 51,500
2018/09/26 1 -> 0.10 分割
2018/09/25 90 90 89 89 209,000
2018/09/21 90 92 89 90 244,000
2018/09/20 91 91 89 89 198,000
2018/09/19 90 91 89 91 122,000
2018/09/18 89 91 88 89 302,000
2018/09/14 85 89 85 89 453,000
2018/09/13 87 89 87 87 197,000
2018/09/12 90 90 87 87 325,000
2018/09/11 90 90 88 89 225,000
2018/09/10 89 90 88 89 157,000
2018/09/07 89 90 88 89 267,000
2018/09/06 91 91 89 89 301,000
2018/09/05 92 94 91 91 340,000
2018/09/04 92 95 92 92 220,000
2018/09/03 94 94 91 92 398,000
2018/08/31 96 96 93 94 461,000
2018/08/30 96 98 95 95 769,000
2018/08/29 95 97 93 95 1,487,000
2018/08/28 88 96 87 94 2,638,000
2018/08/27 87 89 86 88 420,000
2018/08/24 85 88 84 87 287,000
2018/08/23 86 86 85 85 82,000
2018/08/22 83 86 83 85 304,000
2018/08/21 83 84 83 84 54,000
2018/08/20 85 86 84 84 218,000
2018/08/17 83 85 83 85 148,000
2018/08/16 84 85 83 83 347,000
2018/08/15 86 86 84 86 94,000
2018/08/14 84 87 84 86 273,000
2018/08/13 86 87 84 84 415,000
2018/08/10 88 88 86 87 199,000
2018/08/09 88 88 87 87 266,000
2018/08/08 87 89 87 88 311,000
2018/08/07 89 90 89 89 185,000
2018/08/06 91 92 89 89 284,000
2018/08/03 92 92 90 92 220,000
2018/08/02 91 92 91 91 237,000
2018/08/01 92 92 91 91 103,000
2018/07/31 92 92 91 92 176,000
2018/07/30 93 94 92 92 242,000
2018/07/27 94 95 93 93 338,000
2018/07/26 94 94 92 93 664,000
2018/07/25 92 96 92 94 976,000
2018/07/24 91 93 91 92 560,000
2018/07/23 92 93 91 92 433,000
2018/07/20 93 94 92 93 332,000
2018/07/19 94 95 92 92 321,000
2018/07/18 92 95 91 93 608,000
2018/07/17 93 93 91 91 172,000
2018/07/13 91 93 90 92 364,000
2018/07/12 91 92 90 91 157,000
2018/07/11 92 92 90 91 269,000
2018/07/10 93 93 91 92 365,000
2018/07/09 92 92 90 91 361,000
2018/07/06 90 92 89 91 515,000
2018/07/05 93 93 89 89 715,000
2018/07/04 94 94 93 93 167,000
2018/07/03 95 97 93 94 445,000
2018/07/02 95 96 94 94 264,000
2018/06/29 96 96 94 95 248,000
2018/06/28 97 98 95 95 595,000
2018/06/27 97 98 96 98 418,000
2018/06/26 96 97 95 96 630,000
2018/06/25 99 108 96 97 6,367,000
2018/06/22 95 96 94 96 353,000
2018/06/21 96 98 96 96 366,000
2018/06/20 97 98 94 96 1,067,000
2018/06/19 97 99 97 97 571,000
2018/06/18 102 102 95 98 1,411,000
2018/06/15 101 103 100 102 519,000
2018/06/14 105 105 100 102 1,104,000
2018/06/13 106 106 104 105 581,000
2018/06/12 106 107 104 106 965,000
2018/06/11 107 108 104 104 2,468,000
2018/06/08 106 124 106 110 16,168,000
2018/06/07 98 103 96 101 1,232,000
2018/06/06 93 98 93 98 806,000
2018/06/05 96 97 93 94 688,000
2018/06/04 98 99 96 96 386,000
2018/06/01 96 98 96 97 204,000
2018/05/31 98 98 96 97 162,000
2018/05/30 96 98 94 97 524,000
2018/05/29 101 101 97 98 338,000
2018/05/28 101 102 100 101 182,000
2018/05/25 100 101 100 100 293,000
2018/05/24 103 104 100 101 462,000
2018/05/23 104 104 101 103 518,000
2018/05/22 106 106 103 104 453,000
2018/05/21 99 106 99 106 1,719,000
2018/05/18 98 99 98 99 299,000
2018/05/17 97 99 97 99 512,000
2018/05/16 98 98 96 97 641,000
2018/05/15 102 102 99 99 817,000
2018/05/14 109 109 100 102 2,361,000
2018/05/11 110 112 109 111 529,000
2018/05/10 112 113 109 110 474,000
2018/05/09 113 113 110 112 590,000
2018/05/08 110 114 110 113 775,000
2018/05/07 109 110 108 109 309,000
2018/05/02 108 110 108 109 485,000
2018/05/01 111 111 106 108 1,196,000
2018/04/27 115 116 111 111 1,601,000
2018/04/26 118 118 116 117 687,000
2018/04/25 115 117 115 117 434,000
2018/04/24 117 118 115 117 327,000
2018/04/23 113 117 113 117 599,000
2018/04/20 112 115 112 113 527,000
2018/04/19 114 115 112 113 373,000
2018/04/18 110 115 110 114 755,000
2018/04/17 116 117 109 111 2,385,000
2018/04/16 119 119 113 116 1,242,000
2018/04/13 119 120 117 119 633,000
2018/04/12 119 121 118 118 611,000
2018/04/11 122 123 118 118 1,744,000
2018/04/10 124 125 122 122 938,000
2018/04/09 125 126 122 124 893,000
2018/04/06 128 131 124 126 1,378,000
2018/04/05 128 130 126 128 1,596,000
2018/04/04 127 128 122 127 3,343,000
2018/04/03 122 129 121 128 4,451,000
2018/04/02 126 126 122 123 921,000
2018/03/30 127 128 125 126 3,169,000
2018/03/29 127 128 124 125 1,948,000
2018/03/28 126 128 126 126 716,000
2018/03/27 124 127 123 126 944,000
2018/03/26 117 123 116 123 1,099,000
2018/03/23 124 127 119 120 2,209,000
2018/03/22 123 131 122 131 1,175,000
2018/03/20 122 125 119 123 1,024,000
2018/03/19 133 133 124 125 1,460,000
2018/03/16 135 139 132 132 2,358,000
2018/03/15 132 137 132 136 1,680,000
2018/03/14 128 134 128 132 1,325,000
2018/03/13 128 131 128 129 496,000
2018/03/12 129 132 128 130 909,000
2018/03/09 130 130 126 127 890,000
2018/03/08 127 130 126 129 1,032,000
2018/03/07 128 130 125 125 1,214,000
2018/03/06 126 131 126 129 1,480,000
2018/03/05 130 130 122 123 1,636,000
2018/03/02 129 133 127 131 1,473,000
2018/03/01 135 135 132 133 998,000
2018/02/28 136 140 134 136 1,537,000
2018/02/27 143 145 136 136 2,250,000
2018/02/26 137 143 135 143 3,264,000
2018/02/23 133 137 132 135 925,000
2018/02/22 134 134 130 131 1,235,000
2018/02/21 132 137 130 134 2,431,000
2018/02/20 127 134 126 130 1,724,000
2018/02/19 122 127 122 127 725,000
2018/02/16 124 125 121 123 762,000
2018/02/15 118 125 116 124 1,264,000
2018/02/14 120 123 115 117 1,972,000
2018/02/13 129 129 120 120 2,148,000
2018/02/09 118 125 118 125 2,070,000
2018/02/08 124 131 124 130 2,547,000
2018/02/07 131 132 123 123 2,334,000
2018/02/06 130 130 118 122 5,607,000
2018/02/05 138 142 135 140 2,359,000
2018/02/02 142 145 141 142 1,121,000
2018/02/01 142 147 140 143 2,594,000
2018/01/31 140 143 139 140 1,982,000
2018/01/30 150 150 141 141 3,701,000
2018/01/29 152 155 145 151 5,806,000
2018/01/26 156 159 151 151 4,037,000
2018/01/25 155 163 154 155 5,828,000
2018/01/24 158 173 155 157 20,837,000
2018/01/23 155 159 152 158 4,596,000
2018/01/22 152 162 151 152 5,951,000
2018/01/19 157 164 152 156 10,811,000
2018/01/18 148 163 141 161 14,773,000
2018/01/17 148 153 139 146 12,867,000
2018/01/16 139 164 135 153 28,560,000
2018/01/15 134 140 133 137 5,848,000
2018/01/12 133 140 133 134 5,655,000
2018/01/11 138 138 132 134 3,820,000
2018/01/10 140 143 137 140 4,647,000
2018/01/09 136 145 136 142 12,656,000
2018/01/05 126 138 126 132 14,886,000
2018/01/04 127 128 125 125 2,460,000

このページの先頭へ