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
2016/12/30 1,094 1,124 1,086 1,115 1,487,000
2016/12/29 1,133 1,137 1,106 1,111 1,454,000
2016/12/28 1,137 1,154 1,137 1,146 860,000
2016/12/27 1,125 1,139 1,121 1,132 808,000
2016/12/26 1,132 1,145 1,131 1,133 643,000
2016/12/22 1,141 1,144 1,129 1,143 727,000
2016/12/21 1,143 1,154 1,131 1,142 1,549,000
2016/12/20 1,150 1,151 1,131 1,150 1,222,000
2016/12/19 1,144 1,148 1,128 1,147 1,051,000
2016/12/16 1,140 1,166 1,133 1,152 1,744,000
2016/12/15 1,118 1,136 1,118 1,126 1,468,000
2016/12/14 1,102 1,122 1,090 1,117 1,382,000
2016/12/13 1,115 1,115 1,083 1,098 1,307,000
2016/12/12 1,136 1,145 1,097 1,117 2,237,000
2016/12/09 1,081 1,101 1,071 1,101 3,377,000
2016/12/08 1,072 1,077 1,061 1,074 1,886,000
2016/12/07 1,060 1,069 1,056 1,067 1,172,000
2016/12/06 1,065 1,078 1,052 1,063 2,326,000
2016/12/05 1,027 1,054 1,017 1,053 1,686,000
2016/12/02 1,031 1,040 1,025 1,038 1,594,000
2016/12/01 1,035 1,059 1,017 1,036 2,337,000
2016/11/30 1,000 1,006 997 1,001 1,329,000
2016/11/29 995 1,002 988 999 1,407,000
2016/11/28 1,016 1,016 997 1,007 1,745,000
2016/11/25 1,014 1,041 1,012 1,027 2,236,000
2016/11/24 994 1,006 994 1,004 1,549,000
2016/11/22 985 987 979 984 1,021,000
2016/11/21 985 989 980 982 1,461,000
2016/11/18 975 986 975 986 2,211,000
2016/11/17 961 967 937 951 2,106,000
2016/11/16 974 993 968 977 2,701,000
2016/11/15 950 960 945 952 1,353,000
2016/11/14 940 951 927 945 1,994,000
2016/11/11 910 941 905 933 3,106,000
2016/11/10 891 900 881 895 2,055,000
2016/11/09 889 899 804 815 2,309,000
2016/11/08 887 891 871 885 1,042,000
2016/11/07 888 894 878 885 1,483,000
2016/11/04 858 864 844 858 1,668,000
2016/11/02 886 900 861 863 2,766,000
2016/11/01 880 917 880 910 2,406,000
2016/10/31 871 882 862 880 1,562,000
2016/10/28 860 883 860 881 1,864,000
2016/10/27 856 859 841 851 1,233,000
2016/10/26 858 861 851 858 670,000
2016/10/25 868 872 855 857 1,253,000
2016/10/24 862 865 853 859 1,043,000
2016/10/21 830 866 830 862 3,063,000
2016/10/20 811 822 804 822 1,234,000
2016/10/19 811 815 801 807 772,000
2016/10/18 812 821 800 808 1,566,000
2016/10/17 808 817 800 811 996,000
2016/10/14 794 800 786 799 1,058,000
2016/10/13 819 821 794 797 823,000
2016/10/12 798 811 794 807 913,000
2016/10/11 804 814 801 810 1,275,000
2016/10/07 792 801 787 798 968,000
2016/10/06 798 804 790 792 872,000
2016/10/05 766 791 766 787 1,485,000
2016/10/04 755 765 750 765 1,247,000
2016/10/03 768 768 748 752 1,480,000
2016/09/30 771 772 763 767 1,425,000
2016/09/29 755 778 749 776 1,207,000
2016/09/28 753 762 742 744 1,057,000
2016/09/27 741 770 736 769 1,485,000
2016/09/26 756 756 743 748 1,361,000
2016/09/23 761 766 755 757 1,155,000
2016/09/21 755 773 743 771 1,266,000
2016/09/20 749 759 741 756 1,272,000
2016/09/16 745 759 742 753 793,000
2016/09/15 753 759 741 743 1,423,000
2016/09/14 752 768 748 764 993,000
2016/09/13 769 769 756 758 999,000
2016/09/12 767 773 758 761 1,034,000
2016/09/09 778 782 771 779 1,742,000
2016/09/08 777 787 770 777 1,462,000
2016/09/07 784 787 771 785 1,630,000
2016/09/06 813 814 803 810 1,080,000
2016/09/05 809 829 809 815 1,628,000
2016/09/02 803 803 781 794 1,550,000
2016/09/01 793 806 790 803 1,667,000
2016/08/31 769 796 769 791 1,439,000
2016/08/30 758 769 754 764 837,000
2016/08/29 750 762 748 761 1,467,000
2016/08/26 728 742 728 732 1,574,000
2016/08/25 730 742 723 740 1,997,000
2016/08/24 724 731 720 722 1,248,000
2016/08/23 751 751 719 724 1,755,000
2016/08/22 758 763 751 757 940,000
2016/08/19 737 758 732 756 1,688,000
2016/08/18 735 738 723 725 2,363,000
2016/08/17 734 754 733 753 1,029,000
2016/08/16 745 755 736 736 1,139,000
2016/08/15 748 755 742 745 661,000
2016/08/12 728 747 722 747 1,524,000
2016/08/10 736 743 717 721 1,879,000
2016/08/09 747 758 740 754 1,511,000
2016/08/08 730 747 728 745 1,582,000
2016/08/05 713 730 705 708 1,926,000
2016/08/04 688 709 682 708 1,891,000
2016/08/03 685 687 673 676 1,904,000
2016/08/02 711 715 697 704 1,682,000
2016/08/01 730 757 724 725 2,862,000
2016/07/29 779 808 773 794 2,705,000
2016/07/28 770 782 757 780 1,547,000
2016/07/27 772 793 766 782 1,479,000
2016/07/26 769 769 744 752 1,344,000
2016/07/25 782 793 772 778 1,471,000
2016/07/22 773 779 761 767 1,192,000
2016/07/21 768 790 768 785 1,425,000
2016/07/20 767 767 748 754 1,399,000
2016/07/19 764 768 752 767 1,788,000
2016/07/15 739 766 738 754 1,604,000
2016/07/14 727 739 717 737 1,262,000
2016/07/13 747 755 721 728 1,737,000
2016/07/12 697 718 697 711 1,805,000
2016/07/11 655 681 655 677 1,628,000
2016/07/08 633 649 632 640 2,319,000
2016/07/07 634 648 630 633 1,338,000
2016/07/06 635 639 622 632 2,004,000
2016/07/05 648 664 642 650 1,451,000
2016/07/04 663 679 651 676 1,139,000
2016/07/01 675 684 664 668 1,697,000
2016/06/30 678 682 665 665 1,561,000
2016/06/29 669 677 655 668 1,430,000
2016/06/28 649 662 635 659 1,369,000
2016/06/27 690 695 654 663 2,418,000
2016/06/24 765 771 663 670 2,436,000
2016/06/23 742 756 736 755 954,000
2016/06/22 742 745 732 735 855,000
2016/06/21 755 755 745 751 1,167,000
2016/06/20 757 771 757 765 2,107,000
2016/06/17 730 744 726 740 3,022,000
2016/06/16 724 726 702 705 2,483,000
2016/06/15 722 737 718 730 1,582,000
2016/06/14 730 731 712 721 1,336,000
2016/06/13 726 731 719 724 2,044,000
2016/06/10 766 766 745 751 2,362,000
2016/06/09 782 782 761 766 1,513,000
2016/06/08 782 790 777 788 1,200,000
2016/06/07 783 791 780 782 1,239,000
2016/06/06 775 781 768 778 1,413,000
2016/06/03 797 807 788 796 1,195,000
2016/06/02 820 823 788 793 4,187,000
2016/06/01 839 857 833 834 1,800,000
2016/05/31 825 854 821 850 1,568,000
2016/05/30 825 829 818 824 1,033,000
2016/05/27 818 827 814 818 969,000
2016/05/26 836 848 825 826 817,000
2016/05/25 826 827 816 823 1,212,000
2016/05/24 820 821 805 806 1,340,000
2016/05/23 815 823 797 821 1,441,000
2016/05/20 815 815 796 811 1,477,000
2016/05/19 826 836 811 816 1,103,000
2016/05/18 810 825 805 815 1,282,000
2016/05/17 829 833 812 820 1,400,000
2016/05/16 805 830 805 820 1,167,000
2016/05/13 839 839 805 807 1,409,000
2016/05/12 816 834 809 832 1,280,000
2016/05/11 828 843 826 828 2,046,000
2016/05/10 789 811 774 810 1,856,000
2016/05/09 801 806 785 794 1,804,000
2016/05/06 809 812 788 799 1,859,000
2016/05/02 835 845 786 799 4,262,000
2016/04/28 920 934 877 880 3,570,000
2016/04/27 915 925 904 909 1,538,000
2016/04/26 928 931 899 907 2,024,000
2016/04/25 945 958 924 928 3,617,000
2016/04/22 892 923 892 921 1,883,000
2016/04/21 910 914 890 907 1,836,000
2016/04/20 907 917 883 886 1,908,000
2016/04/19 882 903 882 895 2,710,000
2016/04/18 838 860 830 848 1,893,000
2016/04/15 881 898 874 878 2,295,000
2016/04/14 877 898 874 892 2,491,000
2016/04/13 840 858 830 856 2,661,000
2016/04/12 792 823 790 816 2,205,000
2016/04/11 784 798 764 792 2,152,000
2016/04/08 744 802 741 787 3,751,000
2016/04/07 750 763 737 746 2,201,000
2016/04/06 737 765 737 753 2,259,000
2016/04/05 743 750 732 744 2,738,000
2016/04/04 750 769 741 746 1,829,000
2016/04/01 787 789 758 759 2,367,000
2016/03/31 790 806 785 787 2,263,000
2016/03/30 801 806 788 791 1,871,000
2016/03/29 816 833 812 816 1,483,000
2016/03/28 827 835 815 835 2,099,000
2016/03/25 788 819 785 816 2,211,000
2016/03/24 790 798 780 782 1,546,000
2016/03/23 811 819 796 799 1,700,000
2016/03/22 815 832 808 819 2,955,000
2016/03/18 794 809 790 800 2,626,000
2016/03/17 809 827 786 792 4,639,000
2016/03/16 825 833 808 827 3,056,000
2016/03/15 869 871 851 855 2,257,000
2016/03/14 851 885 849 874 3,187,000
2016/03/11 820 839 808 836 3,256,000
2016/03/10 843 856 832 838 1,850,000
2016/03/09 823 833 803 828 2,052,000
2016/03/08 863 875 830 838 2,492,000
2016/03/07 889 896 864 868 1,872,000
2016/03/04 857 889 856 877 2,934,000
2016/03/03 829 854 826 851 2,263,000
2016/03/02 808 834 807 825 2,947,000
2016/03/01 796 798 756 780 2,876,000
2016/02/29 808 839 802 804 2,344,000
2016/02/26 813 829 808 810 2,619,000
2016/02/25 834 841 793 807 4,923,000
2016/02/24 853 866 842 846 2,197,000
2016/02/23 872 901 871 873 2,198,000
2016/02/22 864 873 849 862 2,171,000
2016/02/19 882 883 849 867 2,728,000
2016/02/18 875 912 874 897 3,667,000
2016/02/17 848 882 838 848 5,016,000
2016/02/16 800 876 799 848 7,047,000
2016/02/15 777 821 766 814 5,074,000
2016/02/12 705 766 697 750 7,209,000
2016/02/10 747 749 714 735 3,199,000
2016/02/09 753 760 724 738 2,666,000
2016/02/08 759 791 750 786 2,296,000
2016/02/05 777 789 764 774 2,564,000
2016/02/04 768 804 767 793 4,155,000
2016/02/03 786 786 757 767 3,927,000
2016/02/02 823 836 794 801 4,909,000
2016/02/01 900 900 818 827 7,762,000
2016/01/29 887 918 853 901 5,653,000
2016/01/28 872 898 861 887 2,616,000
2016/01/27 866 892 863 887 2,368,000
2016/01/26 860 864 840 845 2,326,000
2016/01/25 904 909 877 883 2,340,000
2016/01/22 869 884 853 881 3,284,000
2016/01/21 844 874 824 824 2,718,000
2016/01/20 885 885 835 837 4,192,000
2016/01/19 865 889 857 884 2,067,000
2016/01/18 863 879 855 865 4,718,000
2016/01/15 934 934 891 896 5,270,000
2016/01/14 897 914 874 911 4,637,000
2016/01/13 910 947 910 936 3,641,000
2016/01/12 895 908 881 887 4,113,000
2016/01/08 880 924 879 910 4,503,000
2016/01/07 913 913 891 892 3,665,000
2016/01/06 939 946 909 919 3,408,000
2016/01/05 934 961 916 943 4,902,000
2016/01/04 971 981 940 944 3,462,000

このページの先頭へ