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

オカモト(5122)の株価時系列情報

オカモト(5122)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
1986/12/27 525 525 510 520 141,000
1986/12/26 520 520 510 511 144,000
1986/12/25 516 530 511 521 188,000
1986/12/24 514 525 510 510 524,000
1986/12/23 515 520 506 514 215,000
1986/12/22 536 536 505 505 437,000
1986/12/19 537 544 534 535 322,000
1986/12/18 559 559 545 547 432,000
1986/12/17 565 567 546 559 1,266,000
1986/12/16 543 570 540 555 2,283,000
1986/12/15 528 548 521 535 1,100,000
1986/12/12 535 538 518 518 1,089,000
1986/12/11 516 537 511 535 1,595,000
1986/12/10 520 524 502 512 1,872,000
1986/12/09 498 514 496 514 1,009,000
1986/12/08 487 495 486 495 178,000
1986/12/06 498 498 480 486 119,000
1986/12/05 493 498 485 489 318,000
1986/12/04 500 500 481 481 341,000
1986/12/03 509 509 498 500 614,000
1986/12/02 498 515 490 509 3,067,000
1986/12/01 498 498 476 498 1,414,000
1986/11/29 495 498 491 495 1,740,000
1986/11/28 461 490 461 489 832,000
1986/11/27 459 465 455 456 209,000
1986/11/26 470 470 460 460 180,000
1986/11/25 474 479 466 479 304,000
1986/11/22 470 470 454 469 138,000
1986/11/21 446 470 446 470 418,000
1986/11/20 451 456 440 441 227,000
1986/11/19 459 463 456 456 173,000
1986/11/18 465 470 455 469 238,000
1986/11/17 480 487 467 470 701,000
1986/11/14 490 492 464 480 2,636,000
1986/11/13 447 502 443 495 4,048,000
1986/11/12 416 448 416 448 580,000
1986/11/11 405 410 405 410 68,000
1986/11/10 409 415 404 404 13,000
1986/11/07 397 419 395 417 60,000
1986/11/06 396 399 396 396 13,000
1986/11/05 396 396 395 395 21,000
1986/11/04 400 400 395 395 9,000
1986/11/01 392 398 392 398 27,000
1986/10/31 395 400 391 391 19,000
1986/10/30 391 395 391 391 28,000
1986/10/29 381 393 381 391 22,000
1986/10/28 376 390 376 390 9,000
1986/10/27 375 380 370 375 35,000
1986/10/25 378 378 375 375 29,000
1986/10/24 378 380 376 378 37,000
1986/10/23 375 376 375 376 23,000
1986/10/22 375 380 375 375 12,000
1986/10/21 375 380 365 380 22,000
1986/10/20 388 388 382 385 14,000
1986/10/17 390 390 380 385 33,000
1986/10/16 385 390 380 380 42,000
1986/10/15 390 390 385 385 14,000
1986/10/14 399 399 385 390 9,000
1986/10/13 400 400 385 395 26,000
1986/10/09 390 399 390 399 13,000
1986/10/08 399 408 395 396 24,000
1986/10/07 395 399 395 395 19,000
1986/10/06 399 399 390 390 32,000
1986/10/04 384 384 383 384 18,000
1986/10/03 365 377 365 377 36,000
1986/10/02 376 378 364 378 107,000
1986/10/01 381 390 376 376 73,000
1986/09/30 391 395 383 390 136,000
1986/09/29 400 405 395 395 47,000
1986/09/27 402 402 400 400 38,000
1986/09/26 402 407 402 402 44,000
1986/09/25 405 407 401 402 54,000
1986/09/24 406 408 406 408 17,000
1986/09/22 408 408 401 401 33,000
1986/09/19 405 405 401 405 34,000
1986/09/18 406 407 401 401 92,000
1986/09/17 405 410 405 406 39,000
1986/09/16 420 420 405 405 30,000
1986/09/12 410 419 400 419 102,000
1986/09/11 418 420 415 415 48,000
1986/09/10 420 425 415 415 15,000
1986/09/09 420 422 420 420 26,000
1986/09/08 420 429 420 427 69,000
1986/09/06 415 416 412 412 163,000
1986/09/05 424 429 417 420 30,000
1986/09/04 417 431 417 431 18,000
1986/09/03 408 411 407 407 69,000
1986/09/02 410 420 408 420 136,000
1986/09/01 423 423 410 410 57,000
1986/08/30 425 425 420 420 11,000
1986/08/29 420 420 412 415 57,000
1986/08/28 415 435 408 435 122,000
1986/08/27 435 440 410 420 86,000
1986/08/26 430 435 420 435 97,000
1986/08/25 425 435 421 435 55,000
1986/08/23 420 425 412 425 65,000
1986/08/22 421 421 405 415 135,000
1986/08/21 420 423 410 415 137,000
1986/08/20 425 425 421 421 47,000
1986/08/19 425 430 425 425 68,000
1986/08/18 430 440 423 423 155,000
1986/08/15 430 435 425 425 186,000
1986/08/14 452 458 425 426 233,000
1986/08/13 435 455 435 450 104,000
1986/08/12 430 433 428 433 53,000
1986/08/11 423 427 423 423 22,000
1986/08/08 420 425 420 421 55,000
1986/08/07 421 425 420 423 84,000
1986/08/06 430 430 420 420 214,000
1986/08/05 440 440 425 425 71,000
1986/08/04 440 440 435 435 9,000
1986/08/02 432 445 432 445 34,000
1986/08/01 431 440 424 430 106,000
1986/07/31 448 448 420 436 219,000
1986/07/30 445 450 440 447 74,000
1986/07/29 459 460 447 447 155,000
1986/07/28 462 465 456 456 51,000
1986/07/26 460 463 456 457 70,000
1986/07/25 473 480 455 455 183,000
1986/07/24 478 482 472 473 161,000
1986/07/23 468 478 466 473 160,000
1986/07/22 465 475 463 465 61,000
1986/07/21 480 480 450 465 182,000
1986/07/19 490 494 485 494 336,000
1986/07/18 495 504 485 503 2,439,000
1986/07/17 469 493 468 491 2,024,000
1986/07/16 460 468 456 468 222,000
1986/07/15 447 461 445 460 158,000
1986/07/14 445 450 441 448 58,000
1986/07/11 444 450 443 450 94,000
1986/07/10 451 454 443 444 98,000
1986/07/09 457 460 448 448 161,000
1986/07/08 455 457 448 457 159,000
1986/07/07 460 460 458 460 32,000
1986/07/05 460 460 455 455 68,000
1986/07/04 467 470 460 460 184,000
1986/07/03 469 470 463 463 324,000
1986/07/02 470 474 465 469 385,000
1986/07/01 467 469 462 463 259,000
1986/06/30 472 472 461 461 137,000
1986/06/28 475 479 468 472 309,000
1986/06/27 474 480 471 479 1,645,000
1986/06/26 467 470 460 470 1,180,000
1986/06/25 447 468 446 464 1,481,000
1986/06/24 450 450 445 445 143,000
1986/06/23 447 450 443 450 168,000
1986/06/21 446 448 442 442 121,000
1986/06/20 450 452 445 446 126,000
1986/06/19 449 454 445 448 338,000
1986/06/18 442 449 440 442 113,000
1986/06/17 445 451 445 447 158,000
1986/06/16 456 458 440 440 242,000
1986/06/13 448 454 446 454 552,000
1986/06/12 449 449 441 445 308,000
1986/06/11 433 443 430 443 292,000
1986/06/10 435 435 430 435 129,000
1986/06/09 439 439 435 437 112,000
1986/06/07 440 442 435 439 95,000
1986/06/06 438 443 430 443 373,000
1986/06/05 440 443 433 433 194,000
1986/06/04 430 439 427 439 249,000
1986/06/03 430 431 425 430 204,000
1986/06/02 437 438 430 430 170,000
1986/05/31 430 430 424 427 76,000
1986/05/30 425 430 420 430 70,000
1986/05/29 424 425 420 420 112,000
1986/05/28 429 429 422 424 117,000
1986/05/27 438 438 430 431 102,000
1986/05/26 430 436 425 436 189,000
1986/05/24 424 424 420 420 50,000
1986/05/23 425 426 421 421 109,000
1986/05/22 430 430 415 420 159,000
1986/05/21 429 430 424 427 118,000
1986/05/20 427 429 421 422 141,000
1986/05/19 428 428 411 411 93,000
1986/05/17 420 428 420 428 35,000
1986/05/16 432 435 421 426 124,000
1986/05/15 430 430 425 430 138,000
1986/05/14 422 427 417 427 94,000
1986/05/13 416 422 416 422 124,000
1986/05/12 420 421 416 418 65,000
1986/05/09 410 416 410 416 166,000
1986/05/08 416 420 415 416 103,000
1986/05/07 415 418 414 414 105,000
1986/05/06 415 419 414 418 49,000
1986/05/02 409 413 405 405 140,000
1986/05/01 410 414 405 409 452,000
1986/04/30 411 415 411 411 37,000
1986/04/28 411 415 410 410 44,000
1986/04/26 405 410 400 410 197,000
1986/04/25 406 406 400 403 313,000
1986/04/24 413 413 403 403 107,000
1986/04/23 419 419 410 413 86,000
1986/04/22 417 422 415 420 62,000
1986/04/21 420 422 412 412 105,000
1986/04/19 420 420 411 412 42,000
1986/04/18 422 425 418 418 150,000
1986/04/17 407 419 406 413 81,000
1986/04/16 408 409 402 402 87,000
1986/04/15 410 410 398 398 136,000
1986/04/14 411 414 408 409 38,000
1986/04/11 414 415 408 411 52,000
1986/04/10 410 419 409 409 76,000
1986/04/09 405 408 401 404 93,000
1986/04/08 401 410 401 403 65,000
1986/04/07 409 410 405 410 23,000
1986/04/05 400 409 400 409 21,000
1986/04/04 405 406 398 398 119,000
1986/04/03 410 410 405 405 51,000
1986/04/02 411 417 409 410 102,000
1986/04/01 409 418 409 411 179,000
1986/03/31 412 421 412 414 93,000
1986/03/29 410 417 410 417 37,000
1986/03/28 392 417 392 417 59,000
1986/03/27 397 399 390 390 131,000
1986/03/26 405 405 392 397 178,000
1986/03/25 405 408 401 401 108,000
1986/03/24 412 415 405 405 140,000
1986/03/22 420 420 408 410 77,000
1986/03/20 410 419 408 408 144,000
1986/03/19 401 410 401 406 159,000
1986/03/18 410 410 404 405 258,000
1986/03/17 420 421 410 413 183,000
1986/03/15 420 424 418 421 152,000
1986/03/14 425 425 420 423 128,000
1986/03/13 425 428 423 425 148,000
1986/03/12 421 430 421 426 68,000
1986/03/11 429 430 420 420 132,000
1986/03/10 428 430 425 426 92,000
1986/03/07 421 430 419 430 182,000
1986/03/06 420 430 418 428 107,000
1986/03/05 422 422 416 417 136,000
1986/03/04 425 426 418 421 194,000
1986/03/03 431 438 426 434 104,000
1986/03/01 425 430 425 430 102,000
1986/02/28 430 430 425 425 146,000
1986/02/27 424 430 420 421 152,000
1986/02/26 432 439 415 420 193,000
1986/02/25 423 439 423 439 96,000
1986/02/24 425 430 420 423 216,000
1986/02/22 420 421 415 420 150,000
1986/02/21 428 431 424 424 112,000
1986/02/20 440 440 427 430 94,000
1986/02/19 437 437 430 430 160,000
1986/02/18 440 445 427 427 330,000
1986/02/17 453 453 438 438 436,000
1986/02/15 450 459 445 458 633,000
1986/02/14 448 474 446 460 6,409,000
1986/02/13 420 430 411 430 207,000
1986/02/12 416 421 407 411 204,000
1986/02/10 420 425 416 421 166,000
1986/02/07 432 432 420 420 208,000
1986/02/06 424 430 424 428 202,000
1986/02/05 430 430 417 418 245,000
1986/02/04 441 443 427 435 568,000
1986/02/03 425 442 423 439 672,000
1986/02/01 430 432 423 430 240,000
1986/01/31 440 443 432 432 1,245,000
1986/01/30 419 437 419 437 2,091,000
1986/01/29 397 418 395 415 439,000
1986/01/28 408 408 391 391 430,000
1986/01/27 414 417 410 415 172,000
1986/01/25 421 422 410 419 239,000
1986/01/24 414 431 410 422 1,524,000
1986/01/23 415 418 405 405 597,000
1986/01/22 415 420 410 415 1,220,000
1986/01/21 389 415 389 391 997,000
1986/01/20 382 382 372 373 61,000
1986/01/18 372 374 372 372 81,000
1986/01/17 375 377 372 373 64,000
1986/01/16 378 378 372 378 174,000
1986/01/14 376 380 376 380 36,000
1986/01/13 382 382 377 379 35,000
1986/01/10 375 375 370 372 196,000
1986/01/09 374 382 372 376 72,000
1986/01/08 375 384 374 384 80,000
1986/01/07 374 377 374 375 36,000
1986/01/06 371 371 368 371 124,000
1986/01/04 365 370 364 370 126,000

このページの先頭へ