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 |
---|---|---|---|---|---|
2021/12/30 | 272 | 279 | 272 | 279 | 26,000 |
2021/12/29 | 272 | 272 | 266 | 271 | 4,800 |
2021/12/28 | 279 | 286 | 266 | 266 | 50,200 |
2021/12/27 | 283 | 290 | 274 | 274 | 51,300 |
2021/12/24 | 284 | 285 | 282 | 283 | 42,200 |
2021/12/23 | 290 | 294 | 281 | 282 | 42,300 |
2021/12/22 | 289 | 293 | 285 | 288 | 20,800 |
2021/12/21 | 300 | 303 | 283 | 289 | 29,000 |
2021/12/20 | 298 | 311 | 290 | 300 | 31,000 |
2021/12/17 | 306 | 311 | 290 | 302 | 39,100 |
2021/12/16 | 303 | 312 | 295 | 309 | 33,100 |
2021/12/15 | 297 | 310 | 296 | 305 | 36,000 |
2021/12/14 | 315 | 316 | 300 | 300 | 36,200 |
2021/12/13 | 315 | 358 | 314 | 316 | 169,500 |
2021/12/10 | 330 | 334 | 314 | 321 | 117,700 |
2021/12/09 | 290 | 368 | 290 | 335 | 701,600 |
2021/12/08 | 282 | 290 | 279 | 288 | 6,100 |
2021/12/07 | 277 | 293 | 277 | 283 | 18,800 |
2021/12/06 | 280 | 280 | 272 | 275 | 16,700 |
2021/12/03 | 284 | 287 | 280 | 282 | 14,800 |
2021/12/02 | 293 | 294 | 284 | 289 | 19,600 |
2021/12/01 | 301 | 301 | 289 | 292 | 22,100 |
2021/11/30 | 309 | 311 | 298 | 301 | 13,700 |
2021/11/29 | 307 | 313 | 307 | 310 | 5,100 |
2021/11/26 | 315 | 319 | 308 | 317 | 19,200 |
2021/11/25 | 319 | 319 | 315 | 316 | 13,100 |
2021/11/24 | 323 | 323 | 315 | 319 | 13,200 |
2021/11/22 | 321 | 323 | 320 | 320 | 4,800 |
2021/11/19 | 321 | 323 | 320 | 323 | 6,500 |
2021/11/18 | 321 | 323 | 321 | 321 | 900 |
2021/11/17 | 325 | 325 | 319 | 323 | 14,800 |
2021/11/16 | 321 | 324 | 320 | 322 | 16,900 |
2021/11/15 | 322 | 327 | 321 | 327 | 7,400 |
2021/11/12 | 331 | 331 | 325 | 329 | 11,700 |
2021/11/11 | 332 | 332 | 319 | 323 | 20,400 |
2021/11/10 | 327 | 331 | 325 | 331 | 5,200 |
2021/11/09 | 331 | 331 | 323 | 325 | 4,000 |
2021/11/08 | 329 | 332 | 327 | 327 | 7,100 |
2021/11/05 | 325 | 325 | 321 | 323 | 4,400 |
2021/11/04 | 322 | 328 | 321 | 325 | 15,600 |
2021/11/02 | 320 | 320 | 315 | 317 | 1,800 |
2021/11/01 | 316 | 321 | 313 | 321 | 6,100 |
2021/10/29 | 313 | 323 | 309 | 313 | 13,400 |
2021/10/28 | 313 | 318 | 309 | 313 | 68,100 |
2021/10/27 | 330 | 330 | 322 | 327 | 6,500 |
2021/10/26 | 334 | 334 | 322 | 328 | 12,700 |
2021/10/25 | 336 | 336 | 327 | 334 | 11,500 |
2021/10/22 | 341 | 343 | 337 | 338 | 8,300 |
2021/10/21 | 346 | 346 | 340 | 340 | 15,100 |
2021/10/20 | 343 | 350 | 343 | 347 | 11,900 |
2021/10/19 | 348 | 348 | 342 | 345 | 2,000 |
2021/10/18 | 345 | 350 | 345 | 346 | 4,800 |
2021/10/15 | 342 | 346 | 341 | 344 | 4,800 |
2021/10/14 | 348 | 349 | 341 | 341 | 19,700 |
2021/10/13 | 352 | 353 | 348 | 349 | 2,500 |
2021/10/12 | 354 | 355 | 348 | 352 | 46,900 |
2021/10/11 | 357 | 357 | 350 | 355 | 14,200 |
2021/10/08 | 357 | 357 | 354 | 356 | 3,100 |
2021/10/07 | 355 | 358 | 354 | 357 | 6,400 |
2021/10/06 | 356 | 359 | 355 | 358 | 4,400 |
2021/10/05 | 356 | 358 | 354 | 358 | 5,000 |
2021/10/04 | 357 | 358 | 355 | 358 | 6,000 |
2021/10/01 | 356 | 361 | 356 | 361 | 5,700 |
2021/09/30 | 357 | 361 | 355 | 359 | 7,400 |
2021/09/29 | 359 | 359 | 356 | 359 | 5,000 |
2021/09/28 | 358 | 361 | 357 | 360 | 4,900 |
2021/09/27 | 361 | 361 | 358 | 359 | 3,200 |
2021/09/24 | 363 | 365 | 359 | 361 | 6,500 |
2021/09/22 | 369 | 369 | 354 | 361 | 22,500 |
2021/09/21 | 369 | 370 | 367 | 368 | 11,800 |
2021/09/17 | 372 | 373 | 370 | 373 | 2,400 |
2021/09/16 | 372 | 373 | 371 | 371 | 3,600 |
2021/09/15 | 375 | 377 | 371 | 374 | 6,500 |
2021/09/14 | 372 | 375 | 371 | 375 | 7,000 |
2021/09/13 | 372 | 375 | 372 | 373 | 1,800 |
2021/09/10 | 375 | 375 | 374 | 375 | 4,000 |
2021/09/09 | 375 | 380 | 375 | 375 | 5,500 |
2021/09/08 | 376 | 378 | 376 | 378 | 1,700 |
2021/09/07 | 379 | 379 | 372 | 379 | 15,700 |
2021/09/06 | 371 | 379 | 371 | 377 | 9,500 |
2021/09/03 | 369 | 371 | 368 | 369 | 4,900 |
2021/09/02 | 369 | 373 | 368 | 368 | 9,500 |
2021/09/01 | 369 | 370 | 366 | 369 | 2,400 |
2021/08/31 | 367 | 369 | 364 | 369 | 4,900 |
2021/08/30 | 369 | 370 | 364 | 369 | 6,900 |
2021/08/27 | 367 | 369 | 364 | 368 | 4,300 |
2021/08/26 | 370 | 370 | 366 | 368 | 1,000 |
2021/08/25 | 366 | 370 | 366 | 370 | 6,900 |
2021/08/24 | 366 | 370 | 366 | 366 | 5,800 |
2021/08/23 | 365 | 372 | 364 | 366 | 5,400 |
2021/08/20 | 364 | 368 | 358 | 366 | 12,300 |
2021/08/19 | 365 | 367 | 365 | 366 | 11,200 |
2021/08/18 | 363 | 372 | 361 | 372 | 16,300 |
2021/08/17 | 366 | 366 | 362 | 365 | 5,900 |
2021/08/16 | 370 | 370 | 363 | 366 | 7,800 |
2021/08/13 | 368 | 371 | 366 | 371 | 3,700 |
2021/08/12 | 368 | 371 | 366 | 368 | 9,200 |
2021/08/11 | 365 | 369 | 364 | 368 | 4,600 |
2021/08/10 | 370 | 370 | 361 | 365 | 20,800 |
2021/08/06 | 379 | 385 | 369 | 372 | 37,600 |
2021/08/05 | 378 | 381 | 377 | 381 | 4,400 |
2021/08/04 | 382 | 383 | 380 | 381 | 4,600 |
2021/08/03 | 381 | 384 | 377 | 380 | 5,800 |
2021/08/02 | 378 | 384 | 374 | 381 | 4,300 |
2021/07/30 | 386 | 386 | 377 | 377 | 6,500 |
2021/07/29 | 380 | 394 | 380 | 387 | 34,900 |
2021/07/28 | 372 | 389 | 372 | 378 | 13,300 |
2021/07/27 | 374 | 374 | 373 | 373 | 2,800 |
2021/07/26 | 370 | 375 | 370 | 372 | 9,800 |
2021/07/21 | 371 | 374 | 369 | 369 | 9,200 |
2021/07/20 | 379 | 379 | 372 | 372 | 5,700 |
2021/07/19 | 380 | 381 | 378 | 379 | 11,500 |
2021/07/16 | 386 | 386 | 383 | 385 | 2,700 |
2021/07/15 | 383 | 386 | 383 | 384 | 10,300 |
2021/07/14 | 395 | 395 | 382 | 382 | 26,300 |
2021/07/13 | 386 | 389 | 386 | 388 | 1,200 |
2021/07/12 | 389 | 391 | 385 | 387 | 4,900 |
2021/07/09 | 387 | 388 | 380 | 385 | 14,700 |
2021/07/08 | 393 | 393 | 385 | 390 | 6,600 |
2021/07/07 | 392 | 392 | 389 | 391 | 1,100 |
2021/07/06 | 389 | 392 | 389 | 391 | 3,900 |
2021/07/05 | 391 | 391 | 389 | 389 | 6,300 |
2021/07/02 | 394 | 395 | 390 | 393 | 6,000 |
2021/07/01 | 395 | 395 | 390 | 390 | 11,300 |
2021/06/30 | 396 | 398 | 395 | 395 | 2,900 |
2021/06/29 | 395 | 410 | 395 | 395 | 26,500 |
2021/06/28 | 396 | 396 | 393 | 394 | 16,000 |
2021/06/25 | 396 | 396 | 390 | 392 | 11,400 |
2021/06/24 | 396 | 396 | 392 | 396 | 3,500 |
2021/06/23 | 398 | 398 | 394 | 394 | 6,300 |
2021/06/22 | 395 | 399 | 388 | 398 | 40,200 |
2021/06/21 | 396 | 396 | 390 | 393 | 8,500 |
2021/06/18 | 401 | 401 | 393 | 396 | 34,100 |
2021/06/17 | 401 | 404 | 401 | 402 | 3,900 |
2021/06/16 | 403 | 406 | 403 | 406 | 8,300 |
2021/06/15 | 408 | 408 | 403 | 404 | 5,900 |
2021/06/14 | 406 | 407 | 405 | 406 | 1,900 |
2021/06/11 | 408 | 410 | 406 | 407 | 5,100 |
2021/06/10 | 407 | 407 | 403 | 407 | 4,000 |
2021/06/09 | 404 | 406 | 401 | 405 | 4,800 |
2021/06/08 | 405 | 405 | 403 | 405 | 1,700 |
2021/06/07 | 403 | 403 | 402 | 403 | 900 |
2021/06/04 | 401 | 402 | 400 | 401 | 9,000 |
2021/06/03 | 411 | 415 | 400 | 400 | 37,200 |
2021/06/02 | 398 | 400 | 398 | 398 | 3,300 |
2021/06/01 | 399 | 400 | 399 | 400 | 2,300 |
2021/05/31 | 400 | 401 | 399 | 401 | 5,500 |
2021/05/28 | 404 | 404 | 399 | 400 | 4,400 |
2021/05/27 | 404 | 404 | 399 | 399 | 8,000 |
2021/05/26 | 407 | 407 | 402 | 404 | 3,000 |
2021/05/25 | 405 | 409 | 400 | 405 | 4,100 |
2021/05/24 | 406 | 407 | 405 | 406 | 6,000 |
2021/05/21 | 408 | 408 | 406 | 406 | 3,300 |
2021/05/20 | 399 | 406 | 398 | 406 | 7,600 |
2021/05/19 | 397 | 400 | 388 | 399 | 15,700 |
2021/05/18 | 395 | 401 | 391 | 398 | 14,700 |
2021/05/17 | 401 | 404 | 396 | 396 | 31,500 |
2021/05/14 | 410 | 412 | 403 | 404 | 12,700 |
2021/05/13 | 407 | 415 | 406 | 410 | 15,900 |
2021/05/12 | 413 | 419 | 409 | 409 | 20,100 |
2021/05/11 | 415 | 415 | 410 | 411 | 10,100 |
2021/05/10 | 418 | 419 | 416 | 416 | 2,300 |
2021/05/07 | 413 | 422 | 411 | 418 | 12,400 |
2021/05/06 | 412 | 414 | 410 | 411 | 3,400 |
2021/04/30 | 413 | 414 | 411 | 412 | 3,900 |
2021/04/28 | 421 | 422 | 413 | 413 | 4,200 |
2021/04/27 | 418 | 423 | 415 | 423 | 22,100 |
2021/04/26 | 414 | 418 | 411 | 411 | 3,100 |
2021/04/23 | 415 | 419 | 414 | 414 | 1,900 |
2021/04/22 | 412 | 420 | 410 | 410 | 18,300 |
2021/04/21 | 408 | 414 | 406 | 408 | 25,100 |
2021/04/20 | 420 | 423 | 415 | 417 | 16,500 |
2021/04/19 | 424 | 424 | 421 | 421 | 2,100 |
2021/04/16 | 420 | 429 | 419 | 424 | 16,800 |
2021/04/15 | 419 | 420 | 419 | 419 | 1,600 |
2021/04/14 | 421 | 421 | 419 | 419 | 5,500 |
2021/04/13 | 422 | 424 | 421 | 421 | 3,500 |
2021/04/12 | 423 | 425 | 421 | 421 | 6,700 |
2021/04/09 | 422 | 427 | 422 | 423 | 12,300 |
2021/04/08 | 418 | 419 | 418 | 419 | 2,300 |
2021/04/07 | 417 | 420 | 416 | 418 | 4,300 |
2021/04/06 | 425 | 425 | 418 | 421 | 9,200 |
2021/04/05 | 424 | 426 | 422 | 425 | 9,400 |
2021/04/02 | 422 | 423 | 421 | 422 | 2,200 |
2021/04/01 | 424 | 424 | 422 | 422 | 1,500 |
2021/03/31 | 419 | 424 | 419 | 420 | 4,800 |
2021/03/30 | 423 | 423 | 417 | 422 | 6,200 |
2021/03/29 | 420 | 425 | 417 | 420 | 16,300 |
2021/03/26 | 418 | 419 | 415 | 417 | 15,200 |
2021/03/25 | 415 | 419 | 415 | 416 | 4,900 |
2021/03/24 | 425 | 425 | 412 | 414 | 18,100 |
2021/03/23 | 435 | 435 | 425 | 425 | 18,400 |
2021/03/22 | 430 | 438 | 430 | 432 | 19,500 |
2021/03/19 | 428 | 430 | 422 | 429 | 11,000 |
2021/03/18 | 433 | 463 | 423 | 430 | 205,900 |
2021/03/17 | 423 | 429 | 420 | 429 | 4,700 |
2021/03/16 | 418 | 426 | 416 | 423 | 18,100 |
2021/03/15 | 413 | 419 | 413 | 417 | 7,800 |
2021/03/12 | 410 | 415 | 408 | 412 | 6,500 |
2021/03/11 | 411 | 415 | 410 | 412 | 10,200 |
2021/03/10 | 410 | 410 | 407 | 409 | 4,900 |
2021/03/09 | 406 | 410 | 400 | 410 | 22,200 |
2021/03/08 | 406 | 406 | 403 | 403 | 9,200 |
2021/03/05 | 404 | 410 | 402 | 403 | 18,200 |
2021/03/04 | 407 | 408 | 406 | 406 | 14,400 |
2021/03/03 | 410 | 415 | 409 | 409 | 16,300 |
2021/03/02 | 409 | 416 | 408 | 409 | 24,300 |
2021/03/01 | 412 | 418 | 410 | 412 | 37,600 |
2021/02/26 | 425 | 425 | 417 | 417 | 38,000 |
2021/02/25 | 430 | 432 | 428 | 429 | 7,100 |
2021/02/24 | 434 | 435 | 429 | 429 | 9,900 |
2021/02/22 | 435 | 442 | 432 | 432 | 22,300 |
2021/02/19 | 445 | 459 | 432 | 435 | 67,500 |
2021/02/18 | 448 | 474 | 438 | 445 | 174,200 |
2021/02/17 | 435 | 438 | 430 | 432 | 10,200 |
2021/02/16 | 430 | 435 | 430 | 435 | 6,700 |
2021/02/15 | 429 | 429 | 425 | 427 | 5,800 |
2021/02/12 | 434 | 434 | 426 | 426 | 23,800 |
2021/02/10 | 430 | 441 | 429 | 434 | 29,100 |
2021/02/09 | 445 | 451 | 436 | 437 | 24,900 |
2021/02/08 | 443 | 453 | 442 | 446 | 47,300 |
2021/02/05 | 428 | 443 | 427 | 441 | 29,600 |
2021/02/04 | 424 | 431 | 424 | 428 | 7,800 |
2021/02/03 | 427 | 429 | 424 | 424 | 17,000 |
2021/02/02 | 417 | 431 | 414 | 431 | 30,700 |
2021/02/01 | 416 | 417 | 413 | 414 | 6,100 |
2021/01/29 | 414 | 417 | 411 | 412 | 23,400 |
2021/01/28 | 414 | 419 | 413 | 413 | 23,200 |
2021/01/27 | 415 | 421 | 415 | 417 | 6,600 |
2021/01/26 | 416 | 416 | 412 | 414 | 14,600 |
2021/01/25 | 421 | 421 | 412 | 413 | 46,500 |
2021/01/22 | 432 | 438 | 420 | 423 | 131,400 |
2021/01/21 | 414 | 484 | 414 | 430 | 1,285,400 |
2021/01/20 | 408 | 411 | 401 | 411 | 8,200 |
2021/01/19 | 406 | 412 | 405 | 405 | 15,800 |
2021/01/18 | 410 | 412 | 404 | 409 | 8,100 |
2021/01/15 | 408 | 410 | 403 | 410 | 11,300 |
2021/01/14 | 419 | 419 | 407 | 407 | 21,400 |
2021/01/13 | 415 | 419 | 414 | 417 | 15,600 |
2021/01/12 | 418 | 419 | 414 | 417 | 14,200 |
2021/01/08 | 410 | 419 | 409 | 416 | 14,700 |
2021/01/07 | 402 | 412 | 402 | 410 | 15,400 |
2021/01/06 | 401 | 408 | 401 | 406 | 7,900 |
2021/01/05 | 398 | 406 | 398 | 400 | 14,600 |
2021/01/04 | 403 | 405 | 395 | 399 | 23,900 |