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
2014/12/30 965 972 957 957 710,000
2014/12/29 988 989 963 973 951,000
2014/12/26 975 983 973 981 749,000
2014/12/25 975 976 966 970 824,000
2014/12/24 970 977 969 975 1,190,000
2014/12/22 962 965 951 962 1,138,000
2014/12/19 982 985 958 967 1,775,000
2014/12/18 950 961 947 956 1,428,000
2014/12/17 902 931 900 928 2,526,000
2014/12/16 910 919 902 912 2,666,000
2014/12/15 946 960 931 932 2,449,000
2014/12/12 964 974 954 957 3,168,000
2014/12/11 940 953 937 952 2,159,000
2014/12/10 969 980 962 966 2,142,000
2014/12/09 981 995 980 984 2,349,000
2014/12/08 1,000 1,008 987 1,000 1,847,000
2014/12/05 970 997 969 991 1,897,000
2014/12/04 950 983 950 982 2,887,000
2014/12/03 931 948 920 941 2,556,000
2014/12/02 910 931 909 930 1,260,000
2014/12/01 904 923 904 920 1,734,000
2014/11/28 890 904 890 901 2,800,000
2014/11/27 873 878 863 867 1,262,000
2014/11/26 884 887 874 876 1,570,000
2014/11/25 888 896 886 892 1,088,000
2014/11/21 879 883 864 881 1,397,000
2014/11/20 891 895 877 885 711,000
2014/11/19 899 905 880 881 1,364,000
2014/11/18 864 898 864 894 1,684,000
2014/11/17 892 899 856 859 2,732,000
2014/11/14 904 910 882 896 2,932,000
2014/11/13 876 890 871 889 2,223,000
2014/11/12 880 893 871 874 3,314,000
2014/11/11 857 877 857 875 1,739,000
2014/11/10 846 856 845 855 1,526,000
2014/11/07 850 859 845 856 2,459,000
2014/11/06 830 850 829 838 2,189,000
2014/11/05 822 830 815 827 1,842,000
2014/11/04 822 836 807 820 4,545,000
2014/10/31 754 785 751 780 3,459,000
2014/10/30 740 753 734 743 3,306,000
2014/10/29 740 743 718 739 6,670,000
2014/10/28 744 758 741 755 1,527,000
2014/10/27 740 753 733 748 1,372,000
2014/10/24 743 748 730 734 1,682,000
2014/10/23 733 739 725 726 1,575,000
2014/10/22 730 742 725 736 2,061,000
2014/10/21 748 748 709 710 3,069,000
2014/10/20 745 753 743 751 1,435,000
2014/10/17 727 734 720 720 1,551,000
2014/10/16 733 734 725 727 1,635,000
2014/10/15 755 758 741 750 1,977,000
2014/10/14 742 760 742 748 1,933,000
2014/10/10 778 779 759 767 2,636,000
2014/10/09 803 810 788 790 2,123,000
2014/10/08 811 816 799 806 1,704,000
2014/10/07 828 834 821 825 1,284,000
2014/10/06 850 862 838 841 1,718,000
2014/10/03 822 833 819 832 1,250,000
2014/10/02 838 838 818 821 2,162,000
2014/10/01 877 882 855 857 1,194,000
2014/09/30 887 887 876 877 997,000
2014/09/29 900 903 884 895 1,133,000
2014/09/26 875 890 872 890 1,873,000
2014/09/25 888 894 879 883 1,313,000
2014/09/24 860 881 855 879 1,389,000
2014/09/22 880 883 864 870 1,605,000
2014/09/19 860 888 859 888 4,753,000
2014/09/18 825 850 824 847 2,125,000
2014/09/17 817 822 808 819 1,113,000
2014/09/16 811 820 807 812 991,000
2014/09/12 817 831 811 814 3,097,000
2014/09/11 815 820 812 819 1,576,000
2014/09/10 801 810 791 809 2,079,000
2014/09/09 830 830 801 803 4,229,000
2014/09/08 849 857 842 845 788,000
2014/09/05 853 856 845 849 891,000
2014/09/04 862 862 843 845 857,000
2014/09/03 852 872 849 862 1,834,000
2014/09/02 842 852 832 846 1,398,000
2014/09/01 834 845 832 842 1,354,000
2014/08/29 834 839 823 835 1,789,000
2014/08/28 849 850 843 849 610,000
2014/08/27 852 855 845 849 807,000
2014/08/26 862 863 850 853 748,000
2014/08/25 864 865 850 863 1,833,000
2014/08/22 871 884 866 867 1,220,000
2014/08/21 859 871 852 868 1,298,000
2014/08/20 870 870 857 859 917,000
2014/08/19 868 872 862 865 816,000
2014/08/18 870 872 858 860 809,000
2014/08/15 860 875 854 873 1,088,000
2014/08/14 862 865 858 862 539,000
2014/08/13 850 862 850 859 810,000
2014/08/12 855 862 852 858 1,013,000
2014/08/11 838 852 837 851 929,000
2014/08/08 835 839 819 824 2,035,000
2014/08/07 845 850 832 846 1,109,000
2014/08/06 847 853 833 841 1,727,000
2014/08/05 865 870 844 846 2,110,000
2014/08/04 886 888 864 865 2,615,000
2014/08/01 880 905 876 890 4,039,000
2014/07/31 955 967 954 959 1,670,000
2014/07/30 938 950 938 946 841,000
2014/07/29 942 955 938 944 1,692,000
2014/07/28 933 942 929 942 731,000
2014/07/25 933 940 925 938 1,094,000
2014/07/24 918 928 918 923 1,499,000
2014/07/23 920 924 914 917 1,341,000
2014/07/22 925 935 923 926 1,138,000
2014/07/18 933 933 917 920 1,356,000
2014/07/17 955 961 945 948 851,000
2014/07/16 945 956 945 949 621,000
2014/07/15 933 954 933 951 762,000
2014/07/14 930 936 921 934 769,000
2014/07/11 940 948 925 933 1,140,000
2014/07/10 953 959 949 949 1,166,000
2014/07/09 946 954 940 950 1,185,000
2014/07/08 965 973 951 961 1,205,000
2014/07/07 972 985 970 973 667,000
2014/07/04 982 986 977 979 765,000
2014/07/03 984 986 967 974 1,167,000
2014/07/02 993 997 977 978 1,332,000
2014/07/01 973 998 969 989 1,501,000
2014/06/30 956 976 953 974 1,751,000
2014/06/27 975 977 947 953 2,661,000
2014/06/26 998 999 982 990 1,077,000
2014/06/25 1,006 1,006 991 993 829,000
2014/06/24 1,004 1,009 988 1,005 1,490,000
2014/06/23 1,026 1,028 1,004 1,014 1,331,000
2014/06/20 1,033 1,033 1,008 1,016 1,907,000
2014/06/19 1,039 1,039 1,010 1,018 1,900,000
2014/06/18 1,012 1,031 1,011 1,029 1,011,000
2014/06/17 1,013 1,016 1,000 1,002 868,000
2014/06/16 1,019 1,020 999 1,011 1,185,000
2014/06/13 987 1,022 987 1,020 2,000,000
2014/06/12 993 1,009 990 1,008 1,122,000
2014/06/11 991 1,008 983 1,004 1,439,000
2014/06/10 1,002 1,008 989 992 1,107,000
2014/06/09 998 1,008 990 997 1,797,000
2014/06/06 974 986 967 981 1,428,000
2014/06/05 968 976 958 966 1,099,000
2014/06/04 967 967 951 958 1,661,000
2014/06/03 989 991 968 969 1,842,000
2014/06/02 960 976 958 970 2,172,000
2014/05/30 950 955 936 938 1,556,000
2014/05/29 943 958 932 948 1,749,000
2014/05/28 964 969 950 952 1,595,000
2014/05/27 955 979 954 968 1,457,000
2014/05/26 962 964 947 957 1,250,000
2014/05/23 939 966 933 955 1,809,000
2014/05/22 906 932 906 931 1,675,000
2014/05/21 879 889 873 887 1,040,000
2014/05/20 896 902 884 894 976,000
2014/05/19 906 920 889 893 1,173,000
2014/05/16 894 910 890 907 1,419,000
2014/05/15 885 917 880 915 1,541,000
2014/05/14 895 903 887 893 874,000
2014/05/13 881 899 879 897 1,567,000
2014/05/12 870 887 864 867 938,000
2014/05/09 856 870 851 866 1,236,000
2014/05/08 855 862 843 855 1,522,000
2014/05/07 881 881 841 842 3,320,000
2014/05/02 879 909 879 900 1,993,000
2014/05/01 872 879 865 877 1,517,000
2014/04/30 880 891 870 876 2,208,000
2014/04/28 861 880 844 876 5,106,000
2014/04/25 798 806 788 801 929,000
2014/04/24 800 807 794 796 848,000
2014/04/23 793 803 788 795 570,000
2014/04/22 814 814 789 790 993,000
2014/04/21 819 823 811 813 603,000
2014/04/18 821 824 809 815 674,000
2014/04/17 810 819 804 812 951,000
2014/04/16 794 814 790 813 1,112,000
2014/04/15 792 800 782 785 1,133,000
2014/04/14 777 783 769 777 1,499,000
2014/04/11 785 790 772 781 2,829,000
2014/04/10 830 834 806 810 1,244,000
2014/04/09 824 833 813 815 1,376,000
2014/04/08 858 858 832 834 1,439,000
2014/04/07 877 878 853 860 1,397,000
2014/04/04 878 887 877 884 1,197,000
2014/04/03 894 898 885 887 1,664,000
2014/04/02 862 897 855 884 2,267,000
2014/04/01 830 860 828 853 1,661,000
2014/03/31 833 839 812 834 2,785,000
2014/03/28 842 849 838 848 1,212,000
2014/03/27 820 857 810 852 1,640,000
2014/03/26 834 840 822 834 1,604,000
2014/03/25 846 846 821 829 1,189,000
2014/03/24 839 858 831 851 2,207,000
2014/03/20 849 857 826 826 1,976,000
2014/03/19 842 851 821 837 1,643,000
2014/03/18 846 849 829 831 1,486,000
2014/03/17 826 842 825 831 3,090,000
2014/03/14 839 843 818 821 4,938,000
2014/03/13 872 880 859 869 1,465,000
2014/03/12 885 891 870 870 1,494,000
2014/03/11 896 903 886 896 908,000
2014/03/10 898 901 887 895 963,000
2014/03/07 901 913 895 904 847,000
2014/03/06 893 899 879 897 1,197,000
2014/03/05 907 912 882 887 1,808,000
2014/03/04 872 895 866 892 2,302,000
2014/03/03 903 905 875 886 1,484,000
2014/02/28 922 939 904 916 1,663,000
2014/02/27 924 934 917 928 1,069,000
2014/02/26 928 958 928 937 1,744,000
2014/02/25 924 1,050 921 947 3,829,000
2014/02/24 908 914 875 901 2,706,000
2014/02/21 912 922 906 920 1,899,000
2014/02/20 947 951 900 906 2,751,000
2014/02/19 945 965 944 961 2,039,000
2014/02/18 927 954 920 950 1,766,000
2014/02/17 918 931 913 925 1,576,000
2014/02/14 928 944 894 908 2,880,000
2014/02/13 984 984 925 928 4,694,000
2014/02/12 981 998 972 985 3,375,000
2014/02/10 970 974 952 969 2,031,000
2014/02/07 933 954 926 951 2,733,000
2014/02/06 922 929 908 913 1,586,000
2014/02/05 929 932 902 915 2,269,000
2014/02/04 937 941 903 903 3,770,000
2014/02/03 960 990 939 987 4,633,000
2014/01/31 1,028 1,036 992 1,002 1,840,000
2014/01/30 1,026 1,028 1,008 1,017 1,686,000
2014/01/29 1,048 1,069 1,042 1,052 2,357,000
2014/01/28 1,043 1,043 1,026 1,029 2,714,000
2014/01/27 1,028 1,039 1,024 1,027 2,882,000
2014/01/24 1,080 1,095 1,059 1,068 3,650,000
2014/01/23 1,105 1,133 1,101 1,115 3,391,000
2014/01/22 1,099 1,146 1,094 1,134 6,491,000
2014/01/21 1,086 1,090 1,062 1,065 4,087,000
2014/01/20 1,121 1,123 1,097 1,099 1,702,000
2014/01/17 1,148 1,151 1,124 1,127 2,324,000
2014/01/16 1,196 1,220 1,147 1,151 3,692,000
2014/01/15 1,153 1,163 1,144 1,161 1,715,000
2014/01/14 1,099 1,152 1,097 1,134 2,817,000
2014/01/10 1,149 1,165 1,139 1,165 2,536,000
2014/01/09 1,158 1,170 1,152 1,166 1,664,000
2014/01/08 1,154 1,172 1,148 1,172 1,553,000
2014/01/07 1,145 1,160 1,142 1,143 1,444,000
2014/01/06 1,151 1,161 1,137 1,141 2,353,000

このページの先頭へ