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
2004/12/30 439 439 436 436 382,000
2004/12/29 442 442 437 438 746,000
2004/12/28 435 441 434 440 652,000
2004/12/27 440 441 433 438 590,000
2004/12/24 440 443 438 441 1,053,000
2004/12/22 439 440 435 438 762,000
2004/12/21 435 440 434 436 1,400,000
2004/12/20 425 435 424 433 1,462,000
2004/12/17 410 426 409 420 1,247,000
2004/12/16 411 416 411 412 580,000
2004/12/15 416 418 411 413 680,000
2004/12/14 414 414 407 410 607,000
2004/12/13 407 411 406 409 587,000
2004/12/10 416 420 407 409 5,332,000
2004/12/09 437 437 418 419 1,966,000
2004/12/08 422 434 422 433 1,866,000
2004/12/07 439 445 428 429 6,797,000
2004/12/06 420 437 419 432 6,487,000
2004/12/03 410 421 405 419 3,419,000
2004/12/02 411 414 404 406 1,156,000
2004/12/01 403 407 402 406 898,000
2004/11/30 407 411 406 408 1,222,000
2004/11/29 405 413 405 410 1,543,000
2004/11/26 412 413 403 403 1,545,000
2004/11/25 406 410 401 409 1,488,000
2004/11/24 402 405 399 402 694,000
2004/11/22 400 402 393 400 1,175,000
2004/11/19 404 411 404 405 1,086,000
2004/11/18 418 422 406 408 1,836,000
2004/11/17 412 419 412 415 1,040,000
2004/11/16 416 421 414 414 2,218,000
2004/11/15 417 419 408 414 1,795,000
2004/11/12 415 426 407 415 5,745,000
2004/11/11 434 435 418 418 3,664,000
2004/11/10 434 444 431 437 6,243,000
2004/11/09 424 431 422 427 2,207,000
2004/11/08 437 440 425 425 5,410,000
2004/11/05 420 437 418 432 8,512,000
2004/11/04 414 425 404 416 5,811,000
2004/11/02 411 426 408 409 8,614,000
2004/11/01 403 437 383 421 36,113,000
2004/10/29 347 402 345 402 18,486,000
2004/10/28 325 327 322 322 316,000
2004/10/27 327 327 319 320 268,000
2004/10/26 324 324 318 319 428,000
2004/10/25 320 329 320 324 477,000
2004/10/22 336 336 331 335 214,000
2004/10/21 335 335 329 330 262,000
2004/10/20 342 342 331 333 507,000
2004/10/19 345 346 340 342 231,000
2004/10/18 343 343 336 340 226,000
2004/10/15 335 340 333 338 266,000
2004/10/14 345 347 338 341 345,000
2004/10/13 358 358 344 346 652,000
2004/10/12 355 358 354 354 204,000
2004/10/08 357 358 352 358 870,000
2004/10/07 360 363 354 356 520,000
2004/10/06 347 359 347 358 647,000
2004/10/05 352 356 349 349 559,000
2004/10/04 348 355 344 354 1,022,000
2004/10/01 330 338 330 338 423,000
2004/09/30 336 340 330 330 669,000
2004/09/29 329 336 326 333 934,000
2004/09/28 330 332 323 326 645,000
2004/09/27 336 337 323 332 689,000
2004/09/24 340 340 330 336 1,290,000
2004/09/22 354 355 341 346 611,000
2004/09/21 355 356 350 353 500,000
2004/09/17 367 368 352 354 1,627,000
2004/09/16 364 367 362 367 343,000
2004/09/15 370 370 365 365 535,000
2004/09/14 368 371 365 369 502,000
2004/09/13 363 368 357 367 576,000
2004/09/10 359 363 357 363 3,175,000
2004/09/09 373 378 365 367 1,785,000
2004/09/08 367 373 367 371 1,341,000
2004/09/07 366 367 363 366 622,000
2004/09/06 361 365 357 365 730,000
2004/09/03 362 363 357 358 359,000
2004/09/02 357 361 356 361 524,000
2004/09/01 349 357 347 355 875,000
2004/08/31 356 356 347 349 1,100,000
2004/08/30 358 362 353 358 703,000
2004/08/27 361 363 357 360 678,000
2004/08/26 369 370 363 364 519,000
2004/08/25 366 368 361 368 455,000
2004/08/24 368 369 358 363 297,000
2004/08/23 370 371 367 367 397,000
2004/08/20 370 370 365 367 503,000
2004/08/19 365 368 361 367 379,000
2004/08/18 358 362 358 362 403,000
2004/08/17 365 366 356 360 362,000
2004/08/16 360 364 355 364 345,000
2004/08/13 372 375 360 363 806,000
2004/08/12 362 373 362 372 478,000
2004/08/11 367 369 358 362 432,000
2004/08/10 363 367 359 360 382,000
2004/08/09 355 362 352 362 475,000
2004/08/06 355 367 353 364 569,000
2004/08/05 360 365 355 361 383,000
2004/08/04 360 360 350 358 657,000
2004/08/03 367 367 357 360 330,000
2004/08/02 368 368 360 363 389,000
2004/07/30 362 373 362 368 542,000
2004/07/29 367 369 335 357 390,000
2004/07/28 368 370 366 366 548,000
2004/07/27 362 370 354 358 414,000
2004/07/26 373 373 364 366 512,000
2004/07/23 377 378 373 375 449,000
2004/07/22 375 380 373 376 669,000
2004/07/21 377 380 373 379 1,064,000
2004/07/20 375 376 372 373 1,496,000
2004/07/16 387 391 376 379 1,376,000
2004/07/15 392 396 389 391 618,000
2004/07/14 407 408 387 389 924,000
2004/07/13 403 407 396 405 795,000
2004/07/12 391 408 391 407 1,245,000
2004/07/09 378 386 378 383 1,789,000
2004/07/08 397 397 381 383 1,012,000
2004/07/07 392 401 392 396 615,000
2004/07/06 407 411 402 402 394,000
2004/07/05 416 416 407 410 475,000
2004/07/02 423 426 417 419 555,000
2004/07/01 438 438 427 436 546,000
2004/06/30 435 436 426 429 424,000
2004/06/29 437 438 432 436 450,000
2004/06/28 431 437 428 437 379,000
2004/06/25 425 428 417 426 457,000
2004/06/24 416 424 413 424 670,000
2004/06/23 427 427 413 415 450,000
2004/06/22 429 430 413 417 745,000
2004/06/21 430 436 425 432 490,000
2004/06/18 434 435 413 420 582,000
2004/06/17 443 444 431 434 650,000
2004/06/16 438 450 436 443 734,000
2004/06/15 435 437 423 428 576,000
2004/06/14 431 448 430 440 1,005,000
2004/06/11 432 437 426 426 2,389,000
2004/06/10 420 432 417 428 984,000
2004/06/09 415 420 410 417 533,000
2004/06/08 419 422 411 415 646,000
2004/06/07 407 419 406 413 1,006,000
2004/06/04 394 403 393 402 839,000
2004/06/03 391 409 385 387 1,752,000
2004/06/02 393 393 380 384 505,000
2004/06/01 385 395 384 393 325,000
2004/05/31 390 395 382 389 305,000
2004/05/28 395 397 391 395 200,000
2004/05/27 395 399 387 391 310,000
2004/05/26 390 397 390 395 503,000
2004/05/25 395 395 383 385 419,000
2004/05/24 398 403 395 397 443,000
2004/05/21 385 395 385 393 555,000
2004/05/20 381 398 379 385 948,000
2004/05/19 390 403 380 381 1,836,000
2004/05/18 341 389 337 380 1,646,000
2004/05/17 346 346 320 325 589,000
2004/05/14 362 365 336 345 1,456,000
2004/05/13 385 385 365 365 620,000
2004/05/12 380 387 379 385 626,000
2004/05/11 364 384 364 379 601,000
2004/05/10 390 400 371 375 736,000
2004/05/07 396 430 396 415 869,000
2004/05/06 417 428 414 421 444,000
2004/04/30 430 433 426 427 469,000
2004/04/28 450 450 442 447 504,000
2004/04/27 457 457 442 445 674,000
2004/04/26 458 458 450 456 1,048,000
2004/04/23 445 447 440 443 772,000
2004/04/22 444 448 433 442 422,000
2004/04/21 439 449 438 443 892,000
2004/04/20 425 444 421 438 990,000
2004/04/19 427 427 406 415 608,000
2004/04/16 411 427 407 421 736,000
2004/04/15 430 439 407 413 1,196,000
2004/04/14 419 429 412 428 933,000
2004/04/13 403 419 400 418 1,359,000
2004/04/12 397 402 390 402 642,000
2004/04/09 400 400 393 396 917,000
2004/04/08 388 399 388 399 384,000
2004/04/07 394 400 393 397 680,000
2004/04/06 398 398 393 396 521,000
2004/04/05 388 398 386 394 660,000
2004/04/02 390 391 384 387 285,000
2004/04/01 391 391 383 389 513,000
2004/03/31 382 391 382 391 455,000
2004/03/30 391 391 379 381 375,000
2004/03/29 387 395 381 381 446,000
2004/03/26 379 388 379 384 601,000
2004/03/25 375 380 368 372 541,000
2004/03/24 361 375 358 370 828,000
2004/03/23 361 364 356 360 431,000
2004/03/22 365 366 363 366 247,000
2004/03/19 358 365 358 362 255,000
2004/03/18 370 373 356 357 295,000
2004/03/17 346 364 346 361 431,000
2004/03/16 353 355 350 351 334,000
2004/03/15 355 358 352 353 528,000
2004/03/12 346 351 344 349 3,576,000
2004/03/11 355 365 355 361 854,000
2004/03/10 371 373 362 370 615,000
2004/03/09 376 380 370 374 602,000
2004/03/08 373 380 373 375 908,000
2004/03/05 372 374 363 368 697,000
2004/03/04 363 372 362 371 1,016,000
2004/03/03 345 367 345 364 1,506,000
2004/03/02 346 350 345 348 783,000
2004/03/01 341 350 340 342 1,070,000
2004/02/27 333 341 332 341 954,000
2004/02/26 329 333 327 332 1,140,000
2004/02/25 316 323 313 322 536,000
2004/02/24 322 322 316 316 453,000
2004/02/23 317 322 316 322 918,000
2004/02/20 310 315 310 313 300,000
2004/02/19 312 315 310 310 322,000
2004/02/18 309 314 307 309 480,000
2004/02/17 297 307 297 305 295,000
2004/02/16 295 301 295 298 115,000
2004/02/13 294 297 291 293 676,000
2004/02/12 296 305 295 298 397,000
2004/02/10 291 298 290 292 330,000
2004/02/09 301 301 290 291 423,000
2004/02/06 299 301 293 300 294,000
2004/02/05 293 299 293 299 443,000
2004/02/04 306 313 296 297 436,000
2004/02/03 317 317 302 307 686,000
2004/02/02 308 321 307 316 1,211,000
2004/01/30 306 311 303 309 573,000
2004/01/29 304 306 300 306 609,000
2004/01/28 300 307 299 305 381,000
2004/01/27 308 309 304 306 449,000
2004/01/26 303 309 303 308 469,000
2004/01/23 300 310 297 308 658,000
2004/01/22 303 308 300 303 735,000
2004/01/21 291 308 287 307 1,670,000
2004/01/20 292 295 290 291 460,000
2004/01/19 288 293 285 290 307,000
2004/01/16 282 288 280 284 233,000
2004/01/15 284 287 276 276 301,000
2004/01/14 276 282 273 280 439,000
2004/01/13 294 294 284 284 251,000
2004/01/09 286 291 282 291 710,000
2004/01/08 277 285 277 283 440,000
2004/01/07 283 283 278 280 317,000
2004/01/06 285 286 280 282 369,000
2004/01/05 276 284 276 284 204,000

このページの先頭へ