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

オークマ(6103)の株価時系列情報

オークマ(6103)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
1999/12/30 322 326 320 320 202,000
1999/12/29 322 336 322 330 514,000
1999/12/28 323 336 320 326 413,000
1999/12/27 321 328 321 328 133,000
1999/12/24 323 323 318 318 214,000
1999/12/22 314 320 310 318 264,000
1999/12/21 310 318 304 304 163,000
1999/12/20 318 322 301 322 408,000
1999/12/17 319 322 310 318 484,000
1999/12/16 309 325 308 323 327,000
1999/12/15 302 310 301 303 332,000
1999/12/14 312 316 305 316 438,000
1999/12/13 315 324 313 313 340,000
1999/12/10 330 333 312 312 2,490,000
1999/12/09 337 337 330 332 284,000
1999/12/08 335 340 330 330 272,000
1999/12/07 336 337 330 330 314,000
1999/12/06 337 340 335 336 406,000
1999/12/03 341 350 340 349 238,000
1999/12/02 363 364 335 340 532,000
1999/12/01 336 365 336 362 551,000
1999/11/30 338 342 335 337 266,000
1999/11/29 335 339 332 337 408,000
1999/11/26 337 342 335 336 331,000
1999/11/25 340 347 330 342 434,000
1999/11/24 348 348 330 330 483,000
1999/11/22 351 355 345 348 276,000
1999/11/19 355 365 350 350 522,000
1999/11/18 366 379 350 350 557,000
1999/11/17 338 361 338 350 515,000
1999/11/16 350 350 335 335 660,000
1999/11/15 375 380 355 355 475,000
1999/11/12 375 383 375 375 822,000
1999/11/11 411 415 395 395 565,000
1999/11/10 430 430 413 413 335,000
1999/11/09 425 439 425 433 207,000
1999/11/08 427 427 420 427 183,000
1999/11/05 433 434 416 422 483,000
1999/11/04 425 450 425 445 568,000
1999/11/02 415 424 410 424 198,000
1999/11/01 426 426 418 419 205,000
1999/10/29 426 431 419 425 330,000
1999/10/28 430 430 418 424 177,000
1999/10/27 431 432 420 427 198,000
1999/10/26 450 450 433 433 212,000
1999/10/25 455 457 443 448 178,000
1999/10/22 461 461 444 445 208,000
1999/10/21 470 470 442 456 337,000
1999/10/20 473 475 465 472 217,000
1999/10/19 480 485 470 472 228,000
1999/10/18 491 501 491 500 233,000
1999/10/15 474 487 474 487 179,000
1999/10/14 490 490 471 472 331,000
1999/10/13 500 514 486 490 234,000
1999/10/12 514 515 502 507 89,000
1999/10/08 518 518 501 501 595,000
1999/10/07 500 517 500 508 279,000
1999/10/06 482 489 482 488 103,000
1999/10/05 485 493 481 481 261,000
1999/10/04 489 497 482 485 158,000
1999/10/01 483 494 481 489 173,000
1999/09/30 492 500 480 480 224,000
1999/09/29 484 497 481 497 107,000
1999/09/28 490 507 483 484 143,000
1999/09/27 480 490 480 483 163,000
1999/09/24 490 490 470 470 241,000
1999/09/22 500 509 482 487 281,000
1999/09/21 495 515 494 515 307,000
1999/09/20 492 505 492 497 323,000
1999/09/17 507 507 492 492 509,000
1999/09/16 517 517 503 513 376,000
1999/09/14 533 543 527 536 212,000
1999/09/13 550 567 550 553 191,000
1999/09/10 531 570 530 550 1,849,000
1999/09/09 549 560 540 540 149,000
1999/09/08 551 553 540 540 173,000
1999/09/07 559 565 552 555 112,000
1999/09/06 555 561 555 559 75,000
1999/09/03 556 565 555 563 112,000
1999/09/02 558 567 553 554 252,000
1999/09/01 570 580 565 578 135,000
1999/08/31 577 580 551 580 292,000
1999/08/30 570 580 570 574 79,000
1999/08/27 554 570 545 565 277,000
1999/08/26 570 579 550 550 188,000
1999/08/25 582 589 569 571 273,000
1999/08/24 596 596 572 572 396,000
1999/08/23 579 591 576 585 398,000
1999/08/20 560 578 555 569 541,000
1999/08/19 530 545 530 542 261,000
1999/08/18 541 554 531 531 282,000
1999/08/17 534 547 533 538 133,000
1999/08/16 524 549 524 547 248,000
1999/08/13 515 528 515 521 595,000
1999/08/12 542 542 520 520 71,000
1999/08/11 518 548 515 533 137,000
1999/08/10 511 515 506 515 184,000
1999/08/09 510 550 510 521 158,000
1999/08/06 520 520 502 502 305,000
1999/08/05 521 529 510 510 180,000
1999/08/04 530 539 529 539 309,000
1999/08/03 529 539 521 537 318,000
1999/08/02 520 525 515 522 161,000
1999/07/30 510 532 510 531 284,000
1999/07/29 522 537 506 537 368,000
1999/07/28 532 532 509 514 352,000
1999/07/27 531 534 528 534 221,000
1999/07/26 536 541 530 531 164,000
1999/07/23 539 546 535 542 263,000
1999/07/22 550 552 535 536 248,000
1999/07/21 558 559 549 549 173,000
1999/07/19 550 559 548 559 190,000
1999/07/16 545 555 545 545 313,000
1999/07/15 561 561 545 545 288,000
1999/07/14 550 565 550 551 181,000
1999/07/13 549 557 546 546 321,000
1999/07/12 551 569 545 569 206,000
1999/07/09 535 580 535 549 944,000
1999/07/08 556 556 541 542 385,000
1999/07/07 557 559 550 550 397,000
1999/07/06 566 570 557 559 236,000
1999/07/05 572 577 570 570 310,000
1999/07/02 576 586 570 572 248,000
1999/07/01 582 590 568 581 233,000
1999/06/30 581 590 558 562 252,000
1999/06/29 592 594 574 589 171,000
1999/06/28 597 600 591 591 112,000
1999/06/25 600 605 591 591 240,000
1999/06/24 581 599 581 595 244,000
1999/06/23 586 608 586 590 301,000
1999/06/22 600 609 588 590 257,000
1999/06/21 588 615 588 610 228,000
1999/06/18 598 613 595 595 488,000
1999/06/17 607 615 598 598 573,000
1999/06/16 600 606 595 598 169,000
1999/06/15 605 608 580 605 193,000
1999/06/14 606 606 593 599 545,000
1999/06/11 590 610 581 586 2,566,000
1999/06/10 575 600 571 600 419,000
1999/06/09 555 573 555 566 225,000
1999/06/08 556 564 556 564 70,000
1999/06/07 560 569 554 566 211,000
1999/06/04 545 560 545 560 228,000
1999/06/03 540 542 535 541 141,000
1999/06/02 550 550 532 538 389,000
1999/06/01 557 561 540 561 283,000
1999/05/31 540 561 529 561 201,000
1999/05/28 530 534 522 530 375,000
1999/05/27 560 561 540 550 250,000
1999/05/26 557 564 556 560 133,000
1999/05/25 566 569 556 561 124,000
1999/05/24 555 570 552 565 157,000
1999/05/21 566 570 552 564 399,000
1999/05/20 586 587 573 576 271,000
1999/05/19 580 590 579 580 218,000
1999/05/18 586 591 580 581 199,000
1999/05/17 600 600 586 590 448,000
1999/05/14 619 624 604 610 854,000
1999/05/13 620 625 617 617 586,000
1999/05/12 610 624 610 624 539,000
1999/05/11 610 610 603 604 287,000
1999/05/10 610 616 606 606 239,000
1999/05/07 615 624 600 600 313,000
1999/05/06 606 625 606 625 213,000
1999/04/30 608 613 600 600 259,000
1999/04/28 616 620 601 608 406,000
1999/04/27 617 624 611 612 163,000
1999/04/26 620 628 615 615 232,000
1999/04/23 610 630 603 630 386,000
1999/04/22 598 603 580 603 369,000
1999/04/21 600 603 591 596 301,000
1999/04/20 594 604 593 599 430,000
1999/04/19 601 603 592 593 388,000
1999/04/16 598 613 598 606 553,000
1999/04/15 597 605 593 597 456,000
1999/04/14 613 613 590 597 602,000
1999/04/13 620 621 610 610 442,000
1999/04/12 627 630 612 612 428,000
1999/04/09 660 660 627 627 1,454,000
1999/04/08 629 638 621 630 193,000
1999/04/07 616 640 616 619 355,000
1999/04/06 619 628 611 616 298,000
1999/04/05 633 640 626 629 406,000
1999/04/02 604 628 604 610 222,000
1999/04/01 605 634 601 634 294,000
1999/03/31 605 630 600 609 284,000
1999/03/30 632 635 590 601 285,000
1999/03/29 630 640 630 631 369,000
1999/03/26 617 635 615 626 295,000
1999/03/25 598 630 598 630 552,000
1999/03/24 590 610 588 592 319,000
1999/03/23 611 611 583 589 604,000
1999/03/19 595 630 594 627 602,000
1999/03/18 627 628 576 579 426,000
1999/03/17 634 645 623 640 648,000
1999/03/16 605 638 605 633 748,000
1999/03/15 589 615 580 603 304,000
1999/03/12 600 600 581 593 1,435,000
1999/03/11 579 620 577 580 793,000
1999/03/10 567 579 555 579 372,000
1999/03/09 567 575 561 575 302,000
1999/03/08 560 568 559 565 447,000
1999/03/05 539 559 537 547 532,000
1999/03/04 540 548 528 532 176,000
1999/03/03 531 540 525 540 212,000
1999/03/02 537 543 525 525 423,000
1999/03/01 540 540 532 532 149,000
1999/02/26 536 537 530 534 144,000
1999/02/25 545 549 531 536 359,000
1999/02/24 538 544 535 535 260,000
1999/02/23 534 539 531 535 355,000
1999/02/22 528 531 525 529 257,000
1999/02/19 534 536 527 527 172,000
1999/02/18 541 541 530 533 290,000
1999/02/17 560 564 541 541 200,000
1999/02/16 544 565 544 553 372,000
1999/02/15 540 548 540 543 197,000
1999/02/12 535 547 535 538 533,000
1999/02/10 539 543 535 537 406,000
1999/02/09 549 549 540 544 92,000
1999/02/08 554 554 537 543 195,000
1999/02/05 552 555 530 544 299,000
1999/02/04 566 572 550 555 324,000
1999/02/03 565 570 560 565 188,000
1999/02/02 586 586 575 575 130,000
1999/02/01 595 600 579 588 241,000
1999/01/29 587 590 575 588 423,000
1999/01/28 587 587 568 569 292,000
1999/01/27 579 588 575 587 341,000
1999/01/26 567 579 565 572 504,000
1999/01/25 568 568 555 565 279,000
1999/01/22 565 580 551 551 329,000
1999/01/21 562 562 555 556 392,000
1999/01/20 555 560 552 552 295,000
1999/01/19 546 550 539 547 327,000
1999/01/18 539 550 530 535 445,000
1999/01/14 540 549 521 529 695,000
1999/01/13 557 565 548 549 178,000
1999/01/12 555 564 553 562 245,000
1999/01/11 559 565 557 560 134,000
1999/01/08 572 579 564 569 275,000
1999/01/07 590 596 572 572 194,000
1999/01/06 581 588 571 587 118,000
1999/01/05 581 581 555 571 401,000
1999/01/04 582 585 581 581 213,000

このページの先頭へ