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
1997/12/30 232 234 230 230 64,000
1997/12/29 235 237 232 237 59,000
1997/12/26 245 245 237 237 39,000
1997/12/25 245 250 237 245 122,000
1997/12/24 245 245 240 240 73,000
1997/12/22 257 261 235 245 80,000
1997/12/19 280 280 250 257 83,000
1997/12/18 300 300 285 285 133,000
1997/12/17 282 299 282 293 60,000
1997/12/16 283 297 280 287 124,000
1997/12/15 284 286 281 281 24,000
1997/12/12 300 300 285 289 134,000
1997/12/11 300 300 290 290 49,000
1997/12/10 301 301 290 290 35,000
1997/12/09 307 307 299 301 35,000
1997/12/08 300 310 298 299 20,000
1997/12/05 299 307 297 297 27,000
1997/12/04 301 301 297 297 33,000
1997/12/03 304 305 302 302 19,000
1997/12/02 315 315 309 312 34,000
1997/12/01 309 311 302 307 173,000
1997/11/28 312 313 302 304 37,000
1997/11/27 304 310 302 310 20,000
1997/11/26 300 325 300 305 66,000
1997/11/25 305 305 294 294 76,000
1997/11/21 338 338 330 330 61,000
1997/11/20 321 326 320 321 105,000
1997/11/19 332 332 301 301 28,000
1997/11/18 330 337 328 337 51,000
1997/11/17 314 338 314 336 78,000
1997/11/14 318 325 306 306 213,000
1997/11/13 283 313 280 313 139,000
1997/11/12 298 301 283 283 187,000
1997/11/11 298 307 298 304 167,000
1997/11/10 305 309 302 306 36,000
1997/11/07 311 311 302 305 48,000
1997/11/06 322 322 320 320 240,000
1997/11/05 347 347 326 332 21,000
1997/11/04 351 351 342 347 41,000
1997/10/31 329 341 325 341 34,000
1997/10/30 338 341 329 330 156,000
1997/10/29 321 335 321 330 65,000
1997/10/28 310 320 309 317 40,000
1997/10/27 320 325 320 320 30,000
1997/10/24 304 330 304 330 37,000
1997/10/23 330 330 308 313 52,000
1997/10/22 320 325 312 325 118,000
1997/10/21 330 332 312 314 78,000
1997/10/20 322 338 321 329 89,000
1997/10/17 311 320 310 320 151,000
1997/10/16 304 319 301 312 211,000
1997/10/15 314 318 301 318 184,000
1997/10/14 295 295 288 295 60,000
1997/10/13 296 297 290 291 324,000
1997/10/09 320 320 305 310 108,000
1997/10/08 316 320 316 320 109,000
1997/10/07 320 320 318 318 18,000
1997/10/06 323 327 316 320 49,000
1997/10/03 323 332 321 323 52,000
1997/10/02 329 329 322 322 53,000
1997/10/01 327 330 322 325 72,000
1997/09/30 326 327 320 324 66,000
1997/09/29 316 331 312 325 466,000
1997/09/26 362 365 338 338 69,000
1997/09/25 370 371 361 361 111,000
1997/09/24 381 382 377 382 85,000
1997/09/22 383 383 379 381 83,000
1997/09/19 390 390 383 384 137,000
1997/09/18 370 400 370 397 110,000
1997/09/17 399 399 370 371 316,000
1997/09/16 390 400 388 400 26,000
1997/09/12 383 383 376 381 127,000
1997/09/11 404 405 401 403 38,000
1997/09/10 411 415 411 415 40,000
1997/09/09 428 428 422 424 9,000
1997/09/08 422 429 422 425 12,000
1997/09/05 432 432 426 429 19,000
1997/09/04 423 428 417 418 33,000
1997/09/03 430 435 427 434 79,000
1997/09/02 399 406 390 406 63,000
1997/09/01 385 386 385 386 37,000
1997/08/29 376 380 376 380 31,000
1997/08/28 375 377 375 376 33,000
1997/08/27 380 380 373 374 97,000
1997/08/26 380 383 375 383 92,000
1997/08/25 390 390 380 380 328,000
1997/08/22 400 400 390 390 41,000
1997/08/21 401 401 390 401 100,000
1997/08/20 403 403 401 402 34,000
1997/08/19 400 403 400 401 35,000
1997/08/18 401 401 398 400 37,000
1997/08/15 403 403 400 402 62,000
1997/08/14 400 404 399 400 70,000
1997/08/13 401 404 398 400 212,000
1997/08/12 398 405 398 404 109,000
1997/08/11 400 400 395 398 34,000
1997/08/08 390 401 390 401 69,000
1997/08/07 412 412 399 399 112,000
1997/08/06 411 413 400 403 371,000
1997/08/05 419 420 410 410 27,000
1997/08/04 424 428 420 420 20,000
1997/08/01 432 432 424 424 70,000
1997/07/31 436 436 430 432 54,000
1997/07/30 454 454 436 436 36,000
1997/07/29 457 457 454 454 27,000
1997/07/28 456 457 456 456 20,000
1997/07/25 460 460 456 456 29,000
1997/07/24 460 465 460 461 66,000
1997/07/23 470 470 460 465 16,000
1997/07/22 469 469 460 460 34,000
1997/07/18 477 477 456 460 133,000
1997/07/17 466 473 460 465 55,000
1997/07/16 476 476 465 468 32,000
1997/07/15 480 480 471 477 40,000
1997/07/14 465 466 465 466 32,000
1997/07/11 479 479 465 465 23,000
1997/07/10 470 470 465 465 73,000
1997/07/09 481 481 475 478 40,000
1997/07/08 482 484 481 484 26,000
1997/07/07 489 490 484 484 64,000
1997/07/04 485 491 481 488 79,000
1997/07/03 485 490 481 490 26,000
1997/07/02 490 490 485 485 35,000
1997/07/01 514 514 485 485 115,000
1997/06/30 510 510 500 509 94,000
1997/06/27 514 514 500 500 39,000
1997/06/26 499 515 499 499 97,000
1997/06/25 497 500 493 499 34,000
1997/06/24 495 502 495 497 99,000
1997/06/23 498 500 497 497 28,000
1997/06/20 510 510 496 498 159,000
1997/06/19 501 503 500 501 52,000
1997/06/18 514 514 490 510 152,000
1997/06/17 515 520 515 517 100,000
1997/06/16 511 516 503 516 118,000
1997/06/13 509 512 501 501 113,000
1997/06/12 513 519 510 512 273,000
1997/06/11 475 514 475 510 636,000
1997/06/10 471 473 471 473 40,000
1997/06/09 465 470 465 470 28,000
1997/06/06 464 464 464 464 20,000
1997/06/05 470 471 463 463 19,000
1997/06/04 465 470 464 470 25,000
1997/06/03 467 468 462 463 42,000
1997/06/02 464 465 462 462 43,000
1997/05/30 466 466 462 462 36,000
1997/05/29 470 470 467 467 13,000
1997/05/28 470 475 465 475 42,000
1997/05/27 470 475 470 470 74,000
1997/05/26 470 474 470 470 48,000
1997/05/23 467 472 467 470 124,000
1997/05/22 466 470 466 467 27,000
1997/05/21 471 471 466 466 67,000
1997/05/20 480 480 470 471 55,000
1997/05/19 473 480 472 479 99,000
1997/05/16 463 473 463 473 71,000
1997/05/15 475 475 461 463 142,000
1997/05/14 490 490 484 485 15,000
1997/05/13 482 491 482 488 123,000
1997/05/12 460 482 460 482 55,000
1997/05/09 474 475 473 473 42,000
1997/05/08 480 483 475 477 75,000
1997/05/07 486 489 481 485 126,000
1997/05/06 480 485 478 481 128,000
1997/05/02 465 465 457 458 454,000
1997/05/01 461 465 456 460 82,000
1997/04/30 446 459 446 455 38,000
1997/04/28 442 447 442 447 43,000
1997/04/25 453 453 450 450 28,000
1997/04/24 455 457 451 456 51,000
1997/04/23 460 460 455 455 49,000
1997/04/22 460 460 452 452 49,000
1997/04/21 450 460 450 456 178,000
1997/04/18 440 449 440 449 233,000
1997/04/17 440 440 436 440 131,000
1997/04/16 444 445 437 445 83,000
1997/04/15 425 442 425 430 116,000
1997/04/14 432 436 420 420 75,000
1997/04/11 397 437 397 437 90,000
1997/04/10 402 410 398 398 159,000
1997/04/09 427 435 402 402 93,000
1997/04/08 440 442 435 437 32,000
1997/04/07 446 446 442 442 38,000
1997/04/04 445 455 445 451 45,000
1997/04/03 450 456 445 445 76,000
1997/04/02 444 450 444 445 68,000
1997/04/01 454 454 445 450 120,000
1997/03/31 458 459 453 454 35,000
1997/03/28 454 458 452 453 19,000
1997/03/27 473 473 455 455 196,000
1997/03/26 459 473 455 468 25,000
1997/03/25 455 475 455 461 72,000
1997/03/24 474 474 460 460 114,000
1997/03/21 482 482 470 477 62,000
1997/03/19 482 484 458 484 60,000
1997/03/18 468 477 468 477 33,000
1997/03/17 464 473 454 473 90,000
1997/03/14 451 460 451 456 164,000
1997/03/13 473 473 467 467 20,000
1997/03/12 477 481 461 475 48,000
1997/03/11 479 482 479 482 31,000
1997/03/10 479 480 470 478 25,000
1997/03/07 471 479 465 479 62,000
1997/03/06 474 475 471 472 40,000
1997/03/05 482 482 474 479 73,000
1997/03/04 487 487 480 482 87,000
1997/03/03 503 503 485 487 49,000
1997/02/28 491 498 491 498 45,000
1997/02/27 508 508 496 496 21,000
1997/02/26 520 520 500 510 72,000
1997/02/25 503 504 500 500 289,000
1997/02/24 494 506 494 505 80,000
1997/02/21 485 495 485 492 306,000
1997/02/20 487 491 473 491 235,000
1997/02/19 483 483 473 477 69,000
1997/02/18 476 490 476 483 51,000
1997/02/17 475 477 470 473 317,000
1997/02/14 483 483 473 475 162,000
1997/02/13 487 490 481 483 91,000
1997/02/12 495 495 487 487 90,000
1997/02/10 500 500 495 496 47,000
1997/02/07 504 504 500 500 68,000
1997/02/06 514 514 502 504 39,000
1997/02/05 508 510 505 505 27,000
1997/02/04 516 520 505 506 35,000
1997/02/03 518 518 508 516 61,000
1997/01/31 500 508 500 508 37,000
1997/01/30 501 504 500 500 110,000
1997/01/29 515 515 500 507 53,000
1997/01/28 500 514 500 510 21,000
1997/01/27 503 513 500 500 29,000
1997/01/24 508 508 504 504 73,000
1997/01/23 510 510 502 507 67,000
1997/01/22 511 525 506 514 42,000
1997/01/21 518 518 504 504 22,000
1997/01/20 541 541 518 520 52,000
1997/01/17 545 545 521 521 163,000
1997/01/16 548 550 542 550 87,000
1997/01/14 512 548 507 548 37,000
1997/01/13 496 510 490 510 104,000
1997/01/10 530 530 501 501 172,000
1997/01/09 533 540 530 530 120,000
1997/01/08 546 548 538 538 58,000
1997/01/07 565 565 549 549 66,000
1997/01/06 557 561 550 561 27,000

このページの先頭へ