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
1999/12/30 225 225 220 225 63,000
1999/12/29 223 233 223 229 84,000
1999/12/28 230 230 224 230 38,000
1999/12/27 230 230 225 230 47,000
1999/12/24 224 231 222 230 92,000
1999/12/22 222 225 222 224 73,000
1999/12/21 222 227 220 222 185,000
1999/12/20 222 229 221 223 131,000
1999/12/17 223 223 220 222 127,000
1999/12/16 220 225 220 223 168,000
1999/12/15 229 229 220 223 258,000
1999/12/14 230 233 225 226 139,000
1999/12/13 242 242 229 234 160,000
1999/12/10 239 247 237 242 137,000
1999/12/09 242 242 240 240 93,000
1999/12/08 245 248 241 242 67,000
1999/12/07 244 248 244 245 90,000
1999/12/06 255 258 248 248 70,000
1999/12/03 246 259 245 250 182,000
1999/12/02 251 251 243 243 145,000
1999/12/01 258 258 251 256 67,000
1999/11/30 253 254 250 250 57,000
1999/11/29 253 253 248 253 53,000
1999/11/26 243 250 240 248 119,000
1999/11/25 260 260 240 240 105,000
1999/11/24 260 261 260 261 33,000
1999/11/22 268 268 260 260 53,000
1999/11/19 267 269 259 269 72,000
1999/11/18 259 267 259 267 85,000
1999/11/17 250 259 250 259 119,000
1999/11/16 240 252 240 250 86,000
1999/11/15 256 256 240 240 91,000
1999/11/12 241 249 241 241 114,000
1999/11/11 251 252 240 241 88,000
1999/11/10 252 258 250 258 105,000
1999/11/09 257 260 254 254 77,000
1999/11/08 259 260 256 259 51,000
1999/11/05 258 259 256 259 81,000
1999/11/04 257 260 256 260 67,000
1999/11/02 261 261 257 260 50,000
1999/11/01 266 266 258 263 36,000
1999/10/29 265 267 256 263 103,000
1999/10/28 265 265 255 256 95,000
1999/10/27 261 264 260 264 41,000
1999/10/26 261 261 260 261 54,000
1999/10/25 260 265 258 263 32,000
1999/10/22 260 265 258 260 51,000
1999/10/21 264 267 260 265 43,000
1999/10/20 267 267 263 264 73,000
1999/10/19 261 265 259 265 80,000
1999/10/18 268 268 261 261 55,000
1999/10/15 269 269 261 261 98,000
1999/10/14 265 267 263 264 51,000
1999/10/13 265 266 263 265 59,000
1999/10/12 268 268 263 266 99,000
1999/10/08 264 265 261 263 65,000
1999/10/07 265 265 260 264 81,000
1999/10/06 260 265 260 263 80,000
1999/10/05 264 264 259 260 93,000
1999/10/04 262 263 258 259 113,000
1999/10/01 265 265 258 260 135,000
1999/09/30 256 260 255 260 81,000
1999/09/29 259 259 251 256 51,000
1999/09/28 260 263 255 255 44,000
1999/09/27 267 267 253 254 67,000
1999/09/24 254 258 250 251 306,000
1999/09/22 256 256 251 254 261,000
1999/09/21 265 265 260 260 178,000
1999/09/20 270 270 264 265 91,000
1999/09/17 270 274 266 266 182,000
1999/09/16 268 270 260 270 186,000
1999/09/14 268 268 264 268 268,000
1999/09/13 268 276 266 268 166,000
1999/09/10 265 267 265 266 194,000
1999/09/09 265 270 264 265 85,000
1999/09/08 271 272 265 265 128,000
1999/09/07 275 275 270 273 47,000
1999/09/06 273 274 266 274 102,000
1999/09/03 271 276 265 273 95,000
1999/09/02 272 275 267 272 299,000
1999/09/01 256 269 256 262 615,000
1999/08/31 261 280 253 253 1,024,000
1999/08/30 265 267 255 260 516,000
1999/08/27 262 270 262 267 308,000
1999/08/26 270 272 261 261 245,000
1999/08/25 271 274 270 270 228,000
1999/08/24 275 280 271 271 157,000
1999/08/23 275 276 270 271 239,000
1999/08/20 271 276 271 275 324,000
1999/08/19 275 280 270 271 249,000
1999/08/18 273 278 273 275 538,000
1999/08/17 295 295 292 293 42,000
1999/08/16 296 297 292 296 74,000
1999/08/13 290 296 290 291 32,000
1999/08/12 291 291 289 290 53,000
1999/08/11 293 293 290 291 42,000
1999/08/10 294 294 288 293 114,000
1999/08/09 292 295 291 294 28,000
1999/08/06 299 299 292 292 90,000
1999/08/05 300 302 299 302 164,000
1999/08/04 299 302 299 300 19,000
1999/08/03 299 301 298 300 80,000
1999/08/02 306 307 300 300 56,000
1999/07/30 302 308 300 308 91,000
1999/07/29 305 305 302 302 28,000
1999/07/28 304 305 302 305 36,000
1999/07/27 305 307 300 305 89,000
1999/07/26 307 307 304 305 74,000
1999/07/23 308 320 308 311 334,000
1999/07/22 314 315 310 310 42,000
1999/07/21 318 320 314 320 125,000
1999/07/19 314 314 309 309 76,000
1999/07/16 317 317 310 314 110,000
1999/07/15 318 318 314 317 91,000
1999/07/14 313 314 309 314 85,000
1999/07/13 310 320 310 314 214,000
1999/07/12 305 306 302 302 87,000
1999/07/09 302 305 302 305 93,000
1999/07/08 303 304 302 302 96,000
1999/07/07 306 307 303 303 123,000
1999/07/06 306 306 303 305 145,000
1999/07/05 308 310 305 306 89,000
1999/07/02 311 312 305 308 121,000
1999/07/01 314 315 311 312 134,000
1999/06/30 314 314 308 310 117,000
1999/06/29 303 305 303 304 56,000
1999/06/28 310 310 305 306 36,000
1999/06/25 310 312 308 308 73,000
1999/06/24 313 313 309 312 107,000
1999/06/23 313 319 313 315 39,000
1999/06/22 318 322 314 320 112,000
1999/06/21 320 322 316 316 108,000
1999/06/18 318 320 315 315 186,000
1999/06/17 328 328 313 313 156,000
1999/06/16 310 331 308 324 601,000
1999/06/15 313 313 308 308 109,000
1999/06/14 308 311 308 310 58,000
1999/06/11 305 310 305 308 200,000
1999/06/10 305 310 304 310 94,000
1999/06/09 302 307 298 307 164,000
1999/06/08 297 298 293 298 51,000
1999/06/07 295 300 295 297 33,000
1999/06/04 299 300 298 299 24,000
1999/06/03 302 302 299 300 38,000
1999/06/02 309 309 302 302 40,000
1999/06/01 314 314 305 309 82,000
1999/05/31 294 310 292 309 60,000
1999/05/28 298 298 294 295 37,000
1999/05/27 295 302 295 301 28,000
1999/05/26 295 295 293 295 75,000
1999/05/25 300 302 295 295 104,000
1999/05/24 304 310 303 307 48,000
1999/05/21 304 304 300 300 59,000
1999/05/20 312 312 305 305 74,000
1999/05/19 312 312 305 311 114,000
1999/05/18 311 315 311 312 147,000
1999/05/17 316 319 308 308 188,000
1999/05/14 324 324 316 316 121,000
1999/05/13 320 324 317 324 233,000
1999/05/12 316 324 313 318 183,000
1999/05/11 325 328 316 316 239,000
1999/05/10 312 340 312 334 814,000
1999/05/07 293 313 292 312 644,000
1999/05/06 293 293 290 293 157,000
1999/04/30 293 294 292 293 59,000
1999/04/28 291 296 290 293 107,000
1999/04/27 293 294 290 293 74,000
1999/04/26 291 296 291 296 65,000
1999/04/23 291 296 291 296 69,000
1999/04/22 297 297 291 291 45,000
1999/04/21 301 301 292 297 74,000
1999/04/20 306 306 302 302 56,000
1999/04/19 307 307 300 301 80,000
1999/04/16 300 309 300 309 78,000
1999/04/15 309 309 298 300 74,000
1999/04/14 300 304 298 303 192,000
1999/04/13 306 307 298 300 140,000
1999/04/12 311 311 305 307 89,000
1999/04/09 312 315 309 311 214,000
1999/04/08 300 310 299 310 197,000
1999/04/07 298 299 293 299 96,000
1999/04/06 290 299 290 299 101,000
1999/04/05 290 298 290 290 130,000
1999/04/02 286 290 284 289 80,000
1999/04/01 286 289 275 282 119,000
1999/03/31 290 290 280 280 94,000
1999/03/30 290 294 290 290 62,000
1999/03/29 280 294 280 294 61,000
1999/03/26 266 281 266 277 73,000
1999/03/25 298 298 260 280 319,000
1999/03/24 290 290 284 285 104,000
1999/03/23 299 299 291 291 118,000
1999/03/19 290 300 285 294 105,000
1999/03/18 296 305 295 300 257,000
1999/03/17 297 297 288 294 127,000
1999/03/16 285 296 285 296 252,000
1999/03/15 281 285 280 283 159,000
1999/03/12 280 280 275 280 117,000
1999/03/11 273 280 271 280 80,000
1999/03/10 275 278 270 278 50,000
1999/03/09 271 275 270 271 31,000
1999/03/08 270 280 270 271 48,000
1999/03/05 267 280 267 280 82,000
1999/03/04 267 271 266 266 50,000
1999/03/03 271 271 266 270 35,000
1999/03/02 278 278 271 275 74,000
1999/03/01 279 279 273 273 106,000
1999/02/26 267 270 264 264 59,000
1999/02/25 269 269 266 266 26,000
1999/02/24 275 275 268 270 35,000
1999/02/23 271 280 270 275 72,000
1999/02/22 272 272 265 271 60,000
1999/02/19 279 279 271 277 49,000
1999/02/18 280 280 275 279 93,000
1999/02/17 280 280 265 280 45,000
1999/02/16 280 283 280 280 124,000
1999/02/15 280 284 278 280 134,000
1999/02/12 271 275 265 275 84,000
1999/02/10 266 270 266 269 51,000
1999/02/09 268 270 265 266 32,000
1999/02/08 262 266 261 266 10,000
1999/02/05 266 268 261 268 190,000
1999/02/04 264 270 264 270 8,000
1999/02/03 274 274 265 265 26,000
1999/02/02 275 275 270 275 43,000
1999/02/01 278 278 268 275 82,000
1999/01/29 270 276 270 270 41,000
1999/01/28 280 280 266 267 98,000
1999/01/27 275 280 274 278 123,000
1999/01/26 269 274 265 274 107,000
1999/01/25 267 268 265 268 21,000
1999/01/22 270 270 267 270 45,000
1999/01/21 269 270 265 268 52,000
1999/01/20 275 275 263 269 45,000
1999/01/19 274 274 268 274 44,000
1999/01/18 261 272 261 268 57,000
1999/01/14 264 264 254 260 63,000
1999/01/13 270 270 264 264 85,000
1999/01/12 275 275 268 271 57,000
1999/01/11 280 283 276 276 165,000
1999/01/08 269 285 267 280 439,000
1999/01/07 278 283 268 268 379,000
1999/01/06 263 278 263 277 427,000
1999/01/05 260 261 258 258 154,000
1999/01/04 264 264 257 258 108,000

このページの先頭へ