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
2020/12/30 409 409 398 401 25,800
2020/12/29 385 432 385 404 114,600
2020/12/28 400 403 382 389 131,300
2020/12/25 405 405 398 400 16,200
2020/12/24 402 408 401 403 41,300
2020/12/23 404 406 396 404 63,500
2020/12/22 405 409 401 401 75,100
2020/12/21 425 425 413 413 18,200
2020/12/18 422 424 416 420 31,300
2020/12/17 429 430 423 424 24,200
2020/12/16 429 432 427 428 3,900
2020/12/15 438 438 426 426 11,500
2020/12/14 428 440 428 430 22,000
2020/12/11 431 433 426 426 14,100
2020/12/10 440 440 429 429 23,100
2020/12/09 430 459 425 442 104,600
2020/12/08 422 431 420 427 21,800
2020/12/07 452 458 421 422 93,800
2020/12/04 454 507 452 454 615,100
2020/12/03 449 457 444 447 46,600
2020/12/02 440 447 437 444 23,600
2020/12/01 420 445 420 442 45,300
2020/11/30 433 464 419 422 209,300
2020/11/27 430 438 427 432 55,900
2020/11/26 448 452 431 431 34,100
2020/11/25 455 455 440 441 66,200
2020/11/24 449 459 445 456 29,100
2020/11/20 447 457 441 449 37,400
2020/11/19 456 456 446 447 30,900
2020/11/18 436 464 436 456 62,000
2020/11/17 457 457 435 439 39,900
2020/11/16 467 469 450 454 61,700
2020/11/13 436 479 431 459 274,700
2020/11/12 422 442 422 432 43,600
2020/11/11 430 431 422 425 36,300
2020/11/10 406 431 402 418 111,500
2020/11/09 406 410 402 403 15,600
2020/11/06 417 419 405 405 20,200
2020/11/05 405 434 405 421 104,100
2020/11/04 399 407 396 402 29,000
2020/11/02 398 403 394 398 15,400
2020/10/30 407 413 395 398 40,200
2020/10/29 402 416 402 407 21,800
2020/10/28 415 419 405 410 25,100
2020/10/27 413 421 413 418 12,100
2020/10/26 420 423 417 423 7,300
2020/10/23 427 429 412 417 23,400
2020/10/22 434 437 426 427 12,900
2020/10/21 430 443 430 436 25,800
2020/10/20 435 441 430 432 11,600
2020/10/19 440 442 432 439 11,000
2020/10/16 434 439 417 439 38,000
2020/10/15 446 446 430 432 48,000
2020/10/14 452 455 446 446 17,700
2020/10/13 466 466 453 457 24,000
2020/10/12 461 464 453 464 19,900
2020/10/09 451 470 447 458 50,800
2020/10/08 468 469 450 450 63,400
2020/10/07 457 462 453 460 25,400
2020/10/06 452 466 452 464 41,500
2020/10/05 439 458 435 452 34,500
2020/10/02 451 454 433 434 44,700
2020/09/30 460 470 450 454 60,700
2020/09/29 463 470 454 466 33,700
2020/09/28 453 460 446 458 52,100
2020/09/25 457 467 448 451 60,600
2020/09/24 460 461 441 441 93,100
2020/09/23 483 483 456 456 132,800
2020/09/18 480 492 476 486 72,600
2020/09/17 500 500 481 481 92,000
2020/09/16 501 512 501 502 95,600
2020/09/15 502 518 502 511 122,400
2020/09/14 522 553 503 504 270,600
2020/09/11 545 565 521 529 314,200
2020/09/10 555 580 526 555 766,600
2020/09/09 532 560 521 545 414,700
2020/09/08 542 554 513 542 538,500
2020/09/07 607 607 530 541 563,200
2020/09/04 576 583 565 577 587,200
2020/09/03 625 643 583 603 971,000
2020/09/02 634 703 595 622 2,540,300
2020/09/01 812 882 649 654 6,645,500
2020/08/31 637 637 637 637 67,400
2020/08/28 537 537 537 537 79,100
2020/08/27 457 457 457 457 166,900
2020/08/26 370 377 370 377 7,400
2020/08/25 370 382 368 372 25,000
2020/08/24 380 380 370 370 24,800
2020/08/21 391 391 382 382 7,500
2020/08/20 398 398 385 388 13,600
2020/08/19 395 400 393 398 2,400
2020/08/18 392 400 391 398 6,300
2020/08/17 398 398 385 390 6,900
2020/08/14 400 400 394 395 4,000
2020/08/13 405 405 393 401 4,500
2020/08/12 399 407 394 405 22,500
2020/08/11 394 399 394 395 8,800
2020/08/07 394 405 394 398 8,600
2020/08/06 395 400 395 398 6,800
2020/08/05 395 402 390 397 17,200
2020/08/04 375 392 367 392 22,300
2020/08/03 375 381 366 381 23,300
2020/07/31 380 386 380 383 12,500
2020/07/30 388 390 381 381 17,400
2020/07/29 395 398 390 390 12,700
2020/07/28 400 405 395 395 9,300
2020/07/27 400 404 399 400 7,700
2020/07/22 406 408 402 404 8,900
2020/07/21 400 404 399 404 8,900
2020/07/20 396 402 396 397 9,100
2020/07/17 402 406 394 396 18,200
2020/07/16 406 411 402 402 11,800
2020/07/15 406 411 405 405 8,800
2020/07/14 397 407 396 407 10,200
2020/07/13 395 403 395 399 14,700
2020/07/10 405 405 394 395 16,800
2020/07/09 404 409 403 405 7,200
2020/07/08 408 412 405 405 6,200
2020/07/07 406 410 405 408 12,100
2020/07/06 403 418 403 408 13,600
2020/07/03 404 407 400 400 8,200
2020/07/02 402 410 399 404 20,900
2020/07/01 405 415 403 405 22,300
2020/06/30 418 418 405 405 22,100
2020/06/29 417 430 415 418 24,200
2020/06/26 422 431 419 421 9,400
2020/06/25 424 426 420 426 7,700
2020/06/24 435 435 425 425 11,100
2020/06/23 425 434 423 430 10,500
2020/06/22 421 431 421 426 4,500
2020/06/19 424 426 419 426 9,800
2020/06/18 424 424 416 423 5,900
2020/06/17 431 431 423 424 9,200
2020/06/16 417 431 417 428 14,800
2020/06/15 426 430 417 417 23,800
2020/06/12 435 435 423 428 20,900
2020/06/11 455 456 441 442 15,700
2020/06/10 461 471 453 458 25,300
2020/06/09 475 476 466 468 9,900
2020/06/08 468 473 465 473 13,100
2020/06/05 467 469 464 465 7,500
2020/06/04 472 479 464 467 16,700
2020/06/03 453 479 453 467 41,100
2020/06/02 460 464 456 456 13,800
2020/06/01 478 480 451 459 24,600
2020/05/29 461 479 459 473 46,500
2020/05/28 457 468 454 464 32,400
2020/05/27 449 465 439 456 32,000
2020/05/26 435 443 429 440 21,600
2020/05/25 433 440 429 437 19,200
2020/05/22 431 433 426 433 7,200
2020/05/21 424 436 424 430 24,200
2020/05/20 419 424 409 422 29,300
2020/05/19 404 419 401 419 50,700
2020/05/18 428 431 408 410 43,200
2020/05/15 426 439 423 438 26,700
2020/05/14 448 450 426 429 51,300
2020/05/13 450 460 448 456 22,700
2020/05/12 459 459 450 455 16,000
2020/05/11 455 456 435 454 26,800
2020/05/08 443 454 434 454 17,600
2020/05/07 436 443 434 436 8,100
2020/05/01 444 451 435 444 21,300
2020/04/30 445 454 442 451 26,400
2020/04/28 438 442 430 440 24,800
2020/04/27 429 435 425 432 25,200
2020/04/24 429 434 422 427 9,500
2020/04/23 425 430 414 428 16,700
2020/04/22 427 434 415 416 33,900
2020/04/21 450 453 427 433 34,500
2020/04/20 453 457 444 448 14,100
2020/04/17 455 461 440 449 43,900
2020/04/16 451 503 447 455 129,400
2020/04/15 453 453 436 443 39,400
2020/04/14 450 460 442 453 26,300
2020/04/13 461 469 443 445 67,600
2020/04/10 462 475 460 469 20,300
2020/04/09 453 469 452 462 15,300
2020/04/08 455 465 451 453 18,600
2020/04/07 482 485 451 462 37,500
2020/04/06 435 492 435 482 83,600
2020/04/03 460 467 433 433 26,300
2020/04/02 431 470 431 460 32,300
2020/04/01 485 485 442 442 31,800
2020/03/31 509 517 485 485 46,800
2020/03/30 504 539 494 509 88,100
2020/03/27 534 542 481 488 238,500
2020/03/26 425 516 422 516 282,600
2020/03/25 416 437 412 436 36,500
2020/03/24 405 420 402 408 33,600
2020/03/23 401 412 399 401 27,000
2020/03/19 416 425 401 405 26,400
2020/03/18 447 450 420 424 25,700
2020/03/17 408 443 397 430 36,000
2020/03/16 411 450 400 416 49,100
2020/03/13 389 407 370 397 112,100
2020/03/12 445 453 415 416 63,600
2020/03/11 471 485 447 453 40,200
2020/03/10 428 463 404 458 117,400
2020/03/09 550 556 448 468 159,100
2020/03/06 520 539 516 516 67,200
2020/03/05 525 539 519 527 39,300
2020/03/04 522 537 516 520 43,900
2020/03/03 543 569 527 530 84,300
2020/03/02 524 539 515 535 128,700
2020/02/28 605 605 532 532 272,500
2020/02/27 700 748 620 632 1,027,300
2020/02/26 580 670 556 670 1,276,300
2020/02/25 588 610 570 570 76,100
2020/02/21 607 616 592 593 70,200
2020/02/20 606 631 604 611 107,500
2020/02/19 626 641 608 609 105,600
2020/02/18 681 689 636 636 211,000
2020/02/17 650 729 639 695 488,100
2020/02/14 659 676 620 630 227,000
2020/02/13 643 662 613 621 179,200
2020/02/12 653 725 652 660 324,800
2020/02/10 649 717 635 672 476,900
2020/02/07 655 678 615 619 381,100
2020/02/06 671 684 637 638 207,900
2020/02/05 689 723 666 670 362,300
2020/02/04 723 730 680 704 366,600
2020/02/03 794 845 687 738 783,500
2020/01/31 993 1,013 798 836 1,252,300
2020/01/30 900 1,065 870 920 2,338,500
2020/01/29 830 915 797 915 1,214,300
2020/01/28 869 948 767 819 1,473,000
2020/01/27 759 854 751 854 1,488,100
2020/01/24 729 739 675 704 307,500
2020/01/23 750 780 706 714 712,700
2020/01/22 830 840 752 780 1,109,600
2020/01/21 640 710 620 710 767,200
2020/01/20 567 655 567 610 401,500
2020/01/17 572 574 562 562 19,100
2020/01/16 566 601 545 562 277,900
2020/01/15 546 556 534 539 27,500
2020/01/14 535 556 535 546 20,300
2020/01/10 536 538 533 535 5,500
2020/01/09 531 540 531 537 5,800
2020/01/08 526 533 525 528 4,100
2020/01/07 523 534 520 531 2,700
2020/01/06 531 532 522 523 8,400

このページの先頭へ