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
2004/12/30 330 335 328 333 112,000
2004/12/29 337 337 332 332 134,000
2004/12/28 334 336 332 335 111,000
2004/12/27 333 337 330 332 251,000
2004/12/24 338 338 333 333 293,000
2004/12/22 334 336 326 332 306,000
2004/12/21 337 340 329 333 625,000
2004/12/20 334 342 332 340 1,081,000
2004/12/17 317 346 317 332 2,003,000
2004/12/16 316 316 313 314 160,000
2004/12/15 316 317 311 316 350,000
2004/12/14 307 324 306 321 424,000
2004/12/13 304 307 304 306 88,000
2004/12/10 303 308 303 304 218,000
2004/12/09 305 305 302 303 35,000
2004/12/08 305 305 303 303 70,000
2004/12/07 306 308 305 305 54,000
2004/12/06 304 309 303 303 85,000
2004/12/03 307 307 303 307 100,000
2004/12/02 302 304 301 303 92,000
2004/12/01 307 309 301 303 214,000
2004/11/30 306 312 303 303 266,000
2004/11/29 296 305 295 301 99,000
2004/11/26 300 302 298 298 39,000
2004/11/25 298 300 298 300 22,000
2004/11/24 301 302 300 301 30,000
2004/11/22 301 302 298 298 61,000
2004/11/19 301 306 301 302 58,000
2004/11/18 307 307 302 302 87,000
2004/11/17 305 308 304 307 154,000
2004/11/16 306 306 304 304 106,000
2004/11/15 303 308 303 305 166,000
2004/11/12 298 302 298 302 46,000
2004/11/11 301 302 297 297 47,000
2004/11/10 302 304 301 301 41,000
2004/11/09 302 302 301 302 47,000
2004/11/08 306 306 302 302 53,000
2004/11/05 303 305 301 304 69,000
2004/11/04 305 305 297 300 57,000
2004/11/02 297 305 297 302 85,000
2004/11/01 300 300 293 294 71,000
2004/10/29 303 309 300 300 169,000
2004/10/28 296 297 294 297 36,000
2004/10/27 294 296 294 294 67,000
2004/10/26 290 291 286 289 68,000
2004/10/25 290 290 276 286 121,000
2004/10/22 294 295 293 295 38,000
2004/10/21 298 298 291 292 50,000
2004/10/20 295 299 294 295 79,000
2004/10/19 298 300 297 299 13,000
2004/10/18 301 301 290 296 39,000
2004/10/15 299 300 296 296 48,000
2004/10/14 304 304 298 298 49,000
2004/10/13 306 307 303 303 44,000
2004/10/12 306 309 306 307 52,000
2004/10/08 303 310 303 306 107,000
2004/10/07 305 310 305 308 82,000
2004/10/06 304 309 304 306 89,000
2004/10/05 302 304 301 304 90,000
2004/10/04 302 302 300 302 40,000
2004/10/01 298 303 298 302 108,000
2004/09/30 295 298 293 295 45,000
2004/09/29 298 298 294 294 38,000
2004/09/28 296 301 293 294 62,000
2004/09/27 296 300 286 297 142,000
2004/09/24 306 307 302 304 96,000
2004/09/22 309 309 307 308 82,000
2004/09/21 309 310 308 309 64,000
2004/09/17 309 310 307 309 72,000
2004/09/16 310 311 307 308 119,000
2004/09/15 308 314 308 310 170,000
2004/09/14 310 310 307 307 97,000
2004/09/13 305 311 305 309 139,000
2004/09/10 305 306 303 304 220,000
2004/09/09 307 309 303 303 101,000
2004/09/08 305 309 304 306 102,000
2004/09/07 305 306 302 303 89,000
2004/09/06 301 309 300 306 181,000
2004/09/03 299 301 299 299 135,000
2004/09/02 300 300 299 299 51,000
2004/09/01 300 301 297 301 70,000
2004/08/31 300 301 298 299 57,000
2004/08/30 298 302 298 300 94,000
2004/08/27 295 299 295 298 46,000
2004/08/26 298 298 295 295 64,000
2004/08/25 295 299 293 299 74,000
2004/08/24 295 297 293 294 32,000
2004/08/23 293 297 293 295 57,000
2004/08/20 296 299 294 296 46,000
2004/08/19 295 296 294 294 50,000
2004/08/18 295 295 291 294 56,000
2004/08/17 294 295 293 293 60,000
2004/08/16 296 296 290 290 89,000
2004/08/13 295 298 295 296 82,000
2004/08/12 302 302 296 296 219,000
2004/08/11 297 305 296 303 185,000
2004/08/10 295 295 294 294 30,000
2004/08/09 292 295 291 294 66,000
2004/08/06 294 296 292 296 80,000
2004/08/05 296 297 294 295 47,000
2004/08/04 296 296 291 295 130,000
2004/08/03 298 298 295 298 62,000
2004/08/02 298 298 294 298 85,000
2004/07/30 292 298 292 298 91,000
2004/07/29 297 298 295 296 54,000
2004/07/28 294 298 294 297 87,000
2004/07/27 297 299 293 294 58,000
2004/07/26 297 298 295 297 60,000
2004/07/23 300 300 296 297 74,000
2004/07/22 296 300 296 296 26,000
2004/07/21 301 302 299 300 93,000
2004/07/20 295 300 295 296 40,000
2004/07/16 294 301 292 300 104,000
2004/07/15 299 299 291 295 150,000
2004/07/14 299 308 297 297 245,000
2004/07/13 296 299 296 297 132,000
2004/07/12 295 298 295 298 138,000
2004/07/09 292 294 291 292 99,000
2004/07/08 289 294 289 289 82,000
2004/07/07 288 294 286 288 116,000
2004/07/06 289 293 289 290 72,000
2004/07/05 291 295 288 288 84,000
2004/07/02 295 297 291 291 184,000
2004/07/01 294 295 292 293 103,000
2004/06/30 290 295 289 292 108,000
2004/06/29 291 291 285 285 74,000
2004/06/28 294 294 290 293 78,000
2004/06/25 286 293 284 290 213,000
2004/06/24 284 286 282 282 87,000
2004/06/23 285 285 282 283 60,000
2004/06/22 284 286 283 286 43,000
2004/06/21 287 290 286 288 99,000
2004/06/18 289 289 285 286 80,000
2004/06/17 290 290 286 288 59,000
2004/06/16 285 289 285 289 78,000
2004/06/15 288 289 284 287 126,000
2004/06/14 287 289 284 287 93,000
2004/06/11 283 288 283 287 239,000
2004/06/10 285 286 284 286 50,000
2004/06/09 283 285 281 284 123,000
2004/06/08 280 283 280 281 41,000
2004/06/07 276 283 276 280 83,000
2004/06/04 283 283 278 279 22,000
2004/06/03 282 285 274 282 73,000
2004/06/02 286 286 284 284 32,000
2004/06/01 285 288 284 288 189,000
2004/05/31 281 284 278 284 52,000
2004/05/28 278 282 274 282 138,000
2004/05/27 275 277 271 273 27,000
2004/05/26 275 279 275 276 66,000
2004/05/25 273 275 270 271 47,000
2004/05/24 275 278 273 273 24,000
2004/05/21 271 276 271 276 63,000
2004/05/20 271 273 269 273 36,000
2004/05/19 269 272 263 271 84,000
2004/05/18 261 267 259 259 43,000
2004/05/17 271 274 260 260 124,000
2004/05/14 262 267 262 266 70,000
2004/05/13 268 276 264 264 95,000
2004/05/12 270 278 265 271 130,000
2004/05/11 252 273 252 260 218,000
2004/05/10 280 281 272 272 324,000
2004/05/07 281 285 280 280 103,000
2004/05/06 286 286 281 281 148,000
2004/04/30 287 289 283 283 182,000
2004/04/28 285 288 284 284 123,000
2004/04/27 283 285 281 283 93,000
2004/04/26 284 286 282 285 109,000
2004/04/23 287 289 282 285 168,000
2004/04/22 288 290 288 288 53,000
2004/04/21 291 291 287 290 96,000
2004/04/20 289 291 285 291 97,000
2004/04/19 290 290 286 289 90,000
2004/04/16 292 292 288 289 103,000
2004/04/15 292 292 288 290 155,000
2004/04/14 291 292 289 291 101,000
2004/04/13 294 294 290 292 101,000
2004/04/12 288 291 288 291 59,000
2004/04/09 287 289 286 288 126,000
2004/04/08 288 289 287 289 120,000
2004/04/07 286 295 284 288 388,000
2004/04/06 286 287 284 286 103,000
2004/04/05 286 287 282 283 197,000
2004/04/02 282 286 282 284 110,000
2004/04/01 286 286 282 282 119,000
2004/03/31 281 285 281 285 106,000
2004/03/30 285 285 282 284 89,000
2004/03/29 284 284 280 282 112,000
2004/03/26 286 286 283 284 130,000
2004/03/25 287 288 285 287 176,000
2004/03/24 284 285 282 283 125,000
2004/03/23 284 284 283 283 83,000
2004/03/22 283 284 282 283 82,000
2004/03/19 283 285 283 283 88,000
2004/03/18 285 286 282 283 149,000
2004/03/17 282 284 281 284 291,000
2004/03/16 282 282 280 282 98,000
2004/03/15 280 282 280 282 94,000
2004/03/12 275 279 275 278 240,000
2004/03/11 275 278 275 278 100,000
2004/03/10 280 281 278 278 161,000
2004/03/09 281 283 280 282 195,000
2004/03/08 283 287 282 285 145,000
2004/03/05 279 283 278 283 157,000
2004/03/04 278 280 277 279 115,000
2004/03/03 278 279 274 277 148,000
2004/03/02 280 280 276 276 108,000
2004/03/01 275 277 274 277 157,000
2004/02/27 270 275 270 274 137,000
2004/02/26 272 272 270 272 64,000
2004/02/25 272 272 269 269 42,000
2004/02/24 273 273 270 270 48,000
2004/02/23 272 272 270 271 17,000
2004/02/20 269 272 269 272 65,000
2004/02/19 272 272 269 270 85,000
2004/02/18 272 272 269 269 59,000
2004/02/17 269 270 268 269 34,000
2004/02/16 267 268 262 268 103,000
2004/02/13 268 268 266 267 48,000
2004/02/12 266 267 266 266 177,000
2004/02/10 266 267 263 265 49,000
2004/02/09 267 268 264 264 57,000
2004/02/06 268 269 267 267 60,000
2004/02/05 270 270 265 266 102,000
2004/02/04 272 273 269 269 68,000
2004/02/03 274 274 269 271 109,000
2004/02/02 275 275 268 268 101,000
2004/01/30 268 269 265 267 62,000
2004/01/29 269 269 264 264 107,000
2004/01/28 269 270 268 268 45,000
2004/01/27 270 273 270 270 106,000
2004/01/26 268 269 267 267 51,000
2004/01/23 268 270 266 267 78,000
2004/01/22 269 269 266 268 73,000
2004/01/21 266 269 266 267 35,000
2004/01/20 268 270 265 267 138,000
2004/01/19 265 265 262 265 60,000
2004/01/16 265 265 261 265 74,000
2004/01/15 270 270 265 265 111,000
2004/01/14 270 270 268 268 78,000
2004/01/13 271 271 268 268 44,000
2004/01/09 272 272 267 268 75,000
2004/01/08 270 271 267 267 94,000
2004/01/07 269 269 262 265 53,000
2004/01/06 270 273 268 268 158,000
2004/01/05 267 270 266 270 60,000

このページの先頭へ