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

岡部(5959)の株価時系列情報

岡部(5959)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
2026/06/25 900 908 897 904 178,000
2026/06/24 891 897 889 891 98,800
2026/06/23 901 901 891 891 228,800
2026/06/22 896 903 896 901 95,500
2026/06/19 898 900 891 891 210,500
2026/06/18 898 902 894 897 101,200
2026/06/17 898 903 895 895 79,500
2026/06/16 900 902 891 899 112,100
2026/06/15 904 907 900 902 93,400
2026/06/12 899 904 896 898 148,400
2026/06/11 903 903 892 899 134,200
2026/06/10 905 909 898 903 133,500
2026/06/09 909 917 898 904 143,700
2026/06/08 894 903 892 903 115,400
2026/06/05 895 908 895 905 97,000
2026/06/04 895 900 892 898 62,500
2026/06/03 891 900 888 893 95,700
2026/06/02 897 897 885 886 151,900
2026/06/01 914 914 898 901 119,500
2026/05/29 921 925 915 916 56,500
2026/05/28 921 925 914 919 74,400
2026/05/27 931 931 917 921 89,500
2026/05/26 916 932 912 931 250,600
2026/05/25 911 916 907 916 113,500
2026/05/22 909 909 899 909 95,400
2026/05/21 899 909 896 902 148,500
2026/05/20 903 904 887 893 184,300
2026/05/19 900 910 900 904 131,200
2026/05/18 903 904 894 897 114,400
2026/05/15 901 907 896 904 104,900
2026/05/14 909 909 899 899 133,300
2026/05/13 909 912 906 908 86,300
2026/05/12 909 914 904 908 90,900
2026/05/11 910 915 907 911 89,200
2026/05/08 915 917 909 910 112,500
2026/05/07 907 920 905 920 141,600
2026/05/01 908 909 887 899 381,900
2026/04/30 960 965 950 953 139,200
2026/04/28 960 970 960 970 85,700
2026/04/27 957 960 954 958 105,900
2026/04/24 964 969 956 959 112,000
2026/04/23 970 972 962 968 88,900
2026/04/22 978 982 964 965 100,100
2026/04/21 986 988 980 981 78,700
2026/04/20 990 992 983 987 75,800
2026/04/17 983 990 981 988 98,100
2026/04/16 994 996 981 985 130,000
2026/04/15 992 1,002 989 994 117,700
2026/04/14 990 996 980 983 65,000
2026/04/13 988 1,000 983 986 81,000
2026/04/10 999 1,009 992 994 131,700
2026/04/09 996 1,005 990 999 130,700
2026/04/08 987 997 987 997 153,500
2026/04/07 977 983 970 973 83,000
2026/04/06 973 976 969 976 46,800
2026/04/03 967 976 965 967 64,100
2026/03/27 968 971 962 966 117,800
2026/03/26 990 991 962 970 92,900
2026/03/25 983 986 977 984 119,400
2026/03/24 965 971 959 968 130,500
2026/03/23 959 960 948 949 265,600
2026/03/19 984 984 974 979 230,400
2026/03/18 990 998 986 998 62,900
2026/03/17 984 991 980 980 105,000
2026/03/16 983 990 973 978 146,600
2026/03/13 980 991 977 983 121,000
2026/03/12 1,006 1,006 978 985 165,500
2026/03/11 1,004 1,013 1,002 1,006 80,700
2026/03/10 999 1,002 988 1,001 136,800
2026/03/09 967 979 961 976 184,000
2026/03/06 992 997 982 997 105,500
2026/03/05 998 1,008 990 1,001 151,400
2026/03/04 991 993 949 971 313,500
2026/03/03 1,020 1,024 1,002 1,006 196,700
2026/03/02 1,024 1,036 1,021 1,023 159,400
2026/02/27 1,018 1,040 1,016 1,039 137,300
2026/02/26 1,018 1,030 1,012 1,012 164,500
2026/02/25 1,034 1,039 1,019 1,019 130,600
2026/02/24 1,001 1,037 1,001 1,035 282,500
2026/02/20 1,003 1,005 994 1,000 143,400
2026/02/19 1,006 1,011 1,000 1,007 235,200
2026/02/18 1,020 1,021 1,008 1,008 239,800
2026/02/17 1,036 1,036 1,012 1,019 248,200
2026/02/16 1,068 1,068 1,027 1,036 452,800
2026/02/13 1,027 1,030 997 997 205,500
2026/02/12 1,012 1,026 1,010 1,025 164,500
2026/02/10 1,004 1,014 1,001 1,010 151,700
2026/02/09 999 1,007 994 1,004 173,100
2026/02/06 982 987 980 981 80,200
2026/02/05 985 993 982 988 70,100
2026/02/04 960 981 960 980 99,000
2026/02/03 961 968 959 962 87,500
2026/02/02 959 964 951 955 85,300
2026/01/30 960 962 950 954 95,100
2026/01/29 955 959 938 958 202,700
2026/01/28 956 964 951 958 98,600
2026/01/27 962 970 956 960 84,900
2026/01/26 980 980 959 961 141,700
2026/01/23 992 998 985 989 77,200
2026/01/22 985 995 983 995 85,700
2026/01/21 968 981 964 977 100,100
2026/01/20 996 996 977 977 137,200
2026/01/19 998 1,004 987 999 187,900
2026/01/16 990 1,002 987 999 129,200
2026/01/15 981 994 980 991 165,800
2026/01/14 972 984 972 984 185,100
2026/01/13 972 975 963 972 227,200
2026/01/09 966 974 961 964 94,300
2026/01/08 977 977 963 966 149,600
2026/01/07 970 976 966 972 164,400
2026/01/06 957 978 955 975 263,000
2026/01/05 961 964 947 958 240,600

このページの先頭へ