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
2007/12/28 343 348 334 348 47,000
2007/12/27 342 344 342 343 32,000
2007/12/26 338 349 331 347 128,000
2007/12/25 356 357 329 336 219,000
2007/12/21 355 355 350 352 123,000
2007/12/20 362 362 353 354 90,000
2007/12/19 354 358 352 352 83,000
2007/12/18 357 358 352 354 112,000
2007/12/17 378 378 357 357 170,000
2007/12/14 368 372 367 368 174,000
2007/12/13 378 378 369 369 104,000
2007/12/12 381 381 377 378 129,000
2007/12/11 386 391 382 383 112,000
2007/12/10 382 389 380 386 87,000
2007/12/07 377 388 377 380 143,000
2007/12/06 374 379 373 376 99,000
2007/12/05 369 371 368 371 93,000
2007/12/04 368 372 368 369 90,000
2007/12/03 368 369 364 364 129,000
2007/11/30 336 358 336 358 219,000
2007/11/29 336 343 333 336 139,000
2007/11/28 334 340 324 327 163,000
2007/11/27 321 329 318 325 138,000
2007/11/26 312 322 312 319 97,000
2007/11/22 312 318 311 312 111,000
2007/11/21 316 321 314 314 114,000
2007/11/20 316 316 308 310 160,000
2007/11/19 325 327 313 314 98,000
2007/11/16 336 336 321 323 165,000
2007/11/15 326 340 326 336 207,000
2007/11/14 351 352 344 346 210,000
2007/11/13 370 372 365 366 75,000
2007/11/12 386 386 370 373 100,000
2007/11/09 395 395 386 386 73,000
2007/11/08 393 395 390 390 67,000
2007/11/07 399 401 396 398 40,000
2007/11/06 393 403 392 401 94,000
2007/11/05 403 405 403 403 39,000
2007/11/02 405 405 401 403 47,000
2007/11/01 400 408 399 407 81,000
2007/10/31 391 398 391 398 53,000
2007/10/30 394 394 390 391 88,000
2007/10/29 394 397 392 394 85,000
2007/10/26 392 395 392 394 33,000
2007/10/25 394 398 391 392 43,000
2007/10/24 397 397 395 395 50,000
2007/10/23 391 397 391 397 21,000
2007/10/22 390 393 389 391 55,000
2007/10/19 405 406 399 399 50,000
2007/10/18 401 406 401 405 56,000
2007/10/17 400 403 397 399 64,000
2007/10/16 408 409 399 399 81,000
2007/10/15 411 415 411 413 62,000
2007/10/12 410 411 409 409 54,000
2007/10/11 405 409 405 409 86,000
2007/10/10 404 405 401 404 40,000
2007/10/09 400 406 400 401 98,000
2007/10/05 400 402 398 398 75,000
2007/10/04 404 404 399 399 72,000
2007/10/03 403 407 402 403 74,000
2007/10/02 401 405 399 402 83,000
2007/10/01 404 405 398 398 66,000
2007/09/28 405 405 401 403 44,000
2007/09/27 399 404 399 404 70,000
2007/09/26 393 398 391 398 54,000
2007/09/25 393 394 390 393 39,000
2007/09/21 387 394 386 394 52,000
2007/09/20 403 403 390 393 77,000
2007/09/19 392 402 389 393 114,000
2007/09/18 396 396 388 388 37,000
2007/09/14 388 393 387 392 142,000
2007/09/13 403 403 388 389 103,000
2007/09/12 404 405 401 401 36,000
2007/09/11 405 406 396 404 66,000
2007/09/10 407 415 405 406 59,000
2007/09/07 410 411 408 410 74,000
2007/09/06 410 411 399 409 73,000
2007/09/05 420 420 410 411 44,000
2007/09/04 420 420 419 420 59,000
2007/09/03 417 423 417 420 73,000
2007/08/31 404 416 404 416 91,000
2007/08/30 400 405 400 404 55,000
2007/08/29 406 406 399 400 64,000
2007/08/28 402 408 401 408 67,000
2007/08/27 402 405 401 402 53,000
2007/08/24 402 402 400 402 39,000
2007/08/23 395 399 395 399 61,000
2007/08/22 393 398 391 394 53,000
2007/08/21 390 396 388 393 63,000
2007/08/20 395 397 385 385 128,000
2007/08/17 400 402 390 390 146,000
2007/08/16 402 402 398 400 145,000
2007/08/15 405 405 401 402 76,000
2007/08/14 406 406 402 406 118,000
2007/08/13 410 410 405 406 79,000
2007/08/10 410 414 405 406 61,000
2007/08/09 408 415 407 414 121,000
2007/08/08 407 409 407 407 47,000
2007/08/07 408 409 406 406 91,000
2007/08/06 406 410 406 408 47,000
2007/08/03 411 412 408 409 45,000
2007/08/02 412 416 411 412 38,000
2007/08/01 420 421 408 409 110,000
2007/07/31 416 418 416 417 53,000
2007/07/30 408 411 408 411 44,000
2007/07/27 413 414 409 409 62,000
2007/07/26 422 422 418 418 39,000
2007/07/25 427 427 421 422 40,000
2007/07/24 426 427 423 427 44,000
2007/07/23 426 427 420 422 51,000
2007/07/20 427 431 426 428 65,000
2007/07/19 422 425 422 424 79,000
2007/07/18 425 425 416 417 87,000
2007/07/17 427 427 422 422 74,000
2007/07/13 424 424 421 423 65,000
2007/07/12 421 424 420 421 63,000
2007/07/11 423 425 420 422 188,000
2007/07/10 423 423 418 420 78,000
2007/07/09 428 429 426 428 50,000
2007/07/06 431 431 427 428 67,000
2007/07/05 427 431 427 431 74,000
2007/07/04 434 434 431 432 37,000
2007/07/03 434 435 431 433 35,000
2007/07/02 436 438 432 434 79,000
2007/06/29 433 435 430 435 55,000
2007/06/28 430 438 428 433 84,000
2007/06/27 429 431 424 427 56,000
2007/06/26 433 437 430 433 29,000
2007/06/25 432 439 432 433 48,000
2007/06/22 434 437 430 436 62,000
2007/06/21 427 435 427 434 53,000
2007/06/20 439 439 428 432 109,000
2007/06/19 440 440 434 435 53,000
2007/06/18 434 440 433 440 123,000
2007/06/15 430 433 429 433 79,000
2007/06/14 430 434 429 434 101,000
2007/06/13 425 428 425 427 76,000
2007/06/12 428 429 424 425 95,000
2007/06/11 428 430 426 428 51,000
2007/06/08 430 430 426 426 193,000
2007/06/07 427 430 427 429 142,000
2007/06/06 426 428 426 427 42,000
2007/06/05 426 429 426 429 53,000
2007/06/04 431 431 428 429 41,000
2007/06/01 429 434 429 431 102,000
2007/05/31 427 430 427 430 117,000
2007/05/30 428 428 424 427 129,000
2007/05/29 428 428 426 428 47,000
2007/05/28 423 429 421 429 139,000
2007/05/25 427 428 419 423 133,000
2007/05/24 419 429 419 427 177,000
2007/05/23 413 418 413 418 97,000
2007/05/22 410 413 404 412 116,000
2007/05/21 410 410 409 410 32,000
2007/05/18 406 410 406 410 88,000
2007/05/17 411 411 408 409 57,000
2007/05/16 409 410 406 409 87,000
2007/05/15 414 414 407 407 95,000
2007/05/14 410 414 409 413 69,000
2007/05/11 410 410 406 407 50,000
2007/05/10 410 412 408 411 61,000
2007/05/09 407 410 407 410 48,000
2007/05/08 410 412 407 409 115,000
2007/05/07 408 413 407 413 88,000
2007/05/02 411 414 411 413 54,000
2007/05/01 411 414 410 412 78,000
2007/04/27 408 413 408 412 51,000
2007/04/26 407 413 406 411 63,000
2007/04/25 408 409 406 408 37,000
2007/04/24 408 410 405 410 55,000
2007/04/23 410 411 406 406 56,000
2007/04/20 407 408 407 408 55,000
2007/04/19 414 414 408 408 82,000
2007/04/18 413 416 412 414 47,000
2007/04/17 417 418 411 413 93,000
2007/04/16 416 421 416 416 97,000
2007/04/13 419 420 412 413 82,000
2007/04/12 417 420 417 418 72,000
2007/04/11 419 420 415 416 69,000
2007/04/10 422 423 419 419 55,000
2007/04/09 417 423 417 421 72,000
2007/04/06 417 420 414 414 205,000
2007/04/05 417 420 415 417 114,000
2007/04/04 417 418 415 417 122,000
2007/04/03 414 417 414 417 87,000
2007/04/02 420 420 411 413 108,000
2007/03/30 420 420 414 414 51,000
2007/03/29 411 421 410 417 84,000
2007/03/28 421 421 413 415 137,000
2007/03/27 423 425 420 421 56,000
2007/03/26 433 434 428 431 130,000
2007/03/23 434 434 425 429 78,000
2007/03/22 432 435 431 432 88,000
2007/03/20 422 432 422 427 91,000
2007/03/19 417 422 417 420 56,000
2007/03/16 426 427 417 417 73,000
2007/03/15 424 428 422 426 63,000
2007/03/14 428 429 419 419 145,000
2007/03/13 433 433 428 428 53,000
2007/03/12 432 435 427 430 86,000
2007/03/09 427 430 426 427 199,000
2007/03/08 421 430 421 427 129,000
2007/03/07 428 428 420 420 90,000
2007/03/06 408 420 408 419 120,000
2007/03/05 421 421 411 411 142,000
2007/03/02 419 424 419 421 107,000
2007/03/01 425 425 417 418 181,000
2007/02/28 415 426 412 424 221,000
2007/02/27 441 443 440 441 84,000
2007/02/26 440 442 439 439 135,000
2007/02/23 440 441 438 440 82,000
2007/02/22 441 442 439 440 69,000
2007/02/21 437 440 437 439 112,000
2007/02/20 436 437 434 436 49,000
2007/02/19 432 438 432 434 65,000
2007/02/16 434 434 431 431 54,000
2007/02/15 432 433 431 433 73,000
2007/02/14 435 435 429 429 101,000
2007/02/13 430 436 430 432 102,000
2007/02/09 424 432 424 430 92,000
2007/02/08 429 431 424 424 135,000
2007/02/07 428 431 426 429 117,000
2007/02/06 430 431 428 429 65,000
2007/02/05 433 433 427 427 125,000
2007/02/02 437 438 432 433 116,000
2007/02/01 431 439 430 439 122,000
2007/01/31 440 440 430 431 181,000
2007/01/30 440 442 439 439 99,000
2007/01/29 445 447 437 438 358,000
2007/01/26 441 446 438 445 62,000
2007/01/25 451 451 447 447 40,000
2007/01/24 452 454 450 451 98,000
2007/01/23 450 454 445 450 51,000
2007/01/22 454 457 447 449 85,000
2007/01/19 442 446 442 445 42,000
2007/01/18 447 447 443 444 42,000
2007/01/17 447 447 441 444 78,000
2007/01/16 450 452 446 449 66,000
2007/01/15 449 454 445 450 149,000
2007/01/12 428 450 428 448 453,000
2007/01/11 428 429 426 426 72,000
2007/01/10 433 437 425 428 83,000
2007/01/09 424 438 424 436 83,000
2007/01/05 437 437 427 429 66,000
2007/01/04 435 440 435 438 93,000

このページの先頭へ