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

岡本工作機械製作所(6125)の株価時系列情報

岡本工作機械製作所(6125)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
2007/12/28 268 270 264 266 113,000
2007/12/27 274 274 268 274 94,000
2007/12/26 265 272 265 269 121,000
2007/12/25 275 276 262 264 316,000
2007/12/21 267 271 256 271 313,000
2007/12/20 275 278 267 271 306,000
2007/12/19 277 279 275 276 58,000
2007/12/18 275 280 271 277 211,000
2007/12/17 292 292 280 281 175,000
2007/12/14 296 303 294 295 96,000
2007/12/13 302 302 294 295 469,000
2007/12/12 291 296 288 296 123,000
2007/12/11 293 298 293 296 149,000
2007/12/10 293 293 290 291 85,000
2007/12/07 294 294 289 289 211,000
2007/12/06 294 296 287 292 153,000
2007/12/05 291 295 285 292 113,000
2007/12/04 302 302 290 295 122,000
2007/12/03 298 303 295 302 113,000
2007/11/30 289 297 289 294 144,000
2007/11/29 286 287 283 286 153,000
2007/11/28 279 283 276 279 123,000
2007/11/27 273 281 271 275 190,000
2007/11/26 281 287 280 283 99,000
2007/11/22 270 284 268 280 246,000
2007/11/21 286 288 276 280 75,000
2007/11/20 276 290 269 284 325,000
2007/11/19 308 309 284 296 347,000
2007/11/16 293 297 287 294 160,000
2007/11/15 298 308 290 300 254,000
2007/11/14 292 297 284 297 203,000
2007/11/13 275 283 271 277 178,000
2007/11/12 279 281 266 280 320,000
2007/11/09 284 298 284 291 316,000
2007/11/08 290 293 283 292 402,000
2007/11/07 322 323 302 303 425,000
2007/11/06 327 331 316 318 402,000
2007/11/05 349 349 335 337 206,000
2007/11/02 352 353 350 352 79,000
2007/11/01 361 366 360 361 114,000
2007/10/31 359 360 355 360 39,000
2007/10/30 360 365 356 358 77,000
2007/10/29 351 368 350 358 107,000
2007/10/26 343 347 339 345 66,000
2007/10/25 350 352 342 343 46,000
2007/10/24 345 351 345 347 75,000
2007/10/23 351 351 338 344 108,000
2007/10/22 344 350 342 346 169,000
2007/10/19 362 362 357 361 72,000
2007/10/18 360 367 358 367 50,000
2007/10/17 365 371 354 357 191,000
2007/10/16 369 370 366 366 80,000
2007/10/15 382 382 374 375 149,000
2007/10/12 379 384 379 384 69,000
2007/10/11 386 389 379 380 415,000
2007/10/10 400 403 380 396 536,000
2007/10/09 410 412 396 396 552,000
2007/10/05 401 429 401 409 312,000
2007/10/04 389 396 389 392 54,000
2007/10/03 377 392 377 387 96,000
2007/10/02 380 387 377 379 86,000
2007/10/01 385 385 375 375 45,000
2007/09/28 395 400 385 386 122,000
2007/09/27 370 387 369 383 128,000
2007/09/26 335 356 335 355 88,000
2007/09/25 351 351 337 337 70,000
2007/09/21 355 355 346 351 72,000
2007/09/20 365 365 357 357 57,000
2007/09/19 360 365 360 364 63,000
2007/09/18 362 362 350 353 118,000
2007/09/14 357 367 357 367 129,000
2007/09/13 379 380 360 362 128,000
2007/09/12 386 386 373 382 62,000
2007/09/11 376 383 375 382 56,000
2007/09/10 385 388 377 381 133,000
2007/09/07 401 403 395 400 33,000
2007/09/06 393 400 392 399 36,000
2007/09/05 409 415 400 402 60,000
2007/09/04 415 415 406 410 45,000
2007/09/03 406 411 404 409 40,000
2007/08/31 393 404 392 402 49,000
2007/08/30 403 403 392 395 32,000
2007/08/29 391 400 388 396 60,000
2007/08/28 406 407 404 405 56,000
2007/08/27 410 420 410 410 86,000
2007/08/24 410 415 406 408 58,000
2007/08/23 403 409 403 409 79,000
2007/08/22 386 405 386 396 108,000
2007/08/21 380 395 380 391 137,000
2007/08/20 398 398 375 376 220,000
2007/08/17 402 406 372 388 373,000
2007/08/16 415 418 403 411 184,000
2007/08/15 433 435 424 430 156,000
2007/08/14 445 448 431 448 122,000
2007/08/13 428 443 428 438 129,000
2007/08/10 442 442 425 425 247,000
2007/08/09 481 485 456 456 290,000
2007/08/08 474 481 470 470 80,000
2007/08/07 484 494 474 480 78,000
2007/08/06 483 493 481 484 82,000
2007/08/03 489 497 488 495 107,000
2007/08/02 499 499 483 485 153,000
2007/08/01 504 508 495 500 104,000
2007/07/31 503 513 501 509 119,000
2007/07/30 500 507 500 503 73,000
2007/07/27 500 509 496 509 160,000
2007/07/26 510 523 505 515 194,000
2007/07/25 503 514 501 513 100,000
2007/07/24 505 510 505 506 32,000
2007/07/23 501 509 501 505 208,000
2007/07/20 511 512 505 505 143,000
2007/07/19 513 516 511 511 49,000
2007/07/18 520 522 511 518 96,000
2007/07/17 519 524 516 524 113,000
2007/07/13 528 534 521 526 165,000
2007/07/12 537 537 523 528 115,000
2007/07/11 530 536 530 531 72,000
2007/07/10 547 547 535 538 67,000
2007/07/09 533 540 532 540 201,000
2007/07/06 532 535 522 525 137,000
2007/07/05 542 542 535 535 55,000
2007/07/04 543 544 533 544 79,000
2007/07/03 549 550 542 543 87,000
2007/07/02 545 553 542 553 153,000
2007/06/29 550 553 545 545 149,000
2007/06/28 541 550 533 550 149,000
2007/06/27 540 544 537 540 98,000
2007/06/26 535 551 530 546 320,000
2007/06/25 534 547 532 540 342,000
2007/06/22 530 535 526 535 272,000
2007/06/21 512 523 511 521 160,000
2007/06/20 516 524 514 519 257,000
2007/06/19 498 509 498 509 235,000
2007/06/18 498 501 497 498 162,000
2007/06/15 499 503 491 500 182,000
2007/06/14 489 502 488 500 82,000
2007/06/13 487 489 481 484 152,000
2007/06/12 494 499 492 492 113,000
2007/06/11 501 505 496 497 72,000
2007/06/08 497 501 491 497 172,000
2007/06/07 501 506 501 504 111,000
2007/06/06 509 510 506 506 104,000
2007/06/05 507 510 505 510 83,000
2007/06/04 508 516 507 508 155,000
2007/06/01 500 506 499 505 233,000
2007/05/31 498 502 495 495 121,000
2007/05/30 499 500 493 495 216,000
2007/05/29 502 506 496 502 143,000
2007/05/28 503 506 500 503 129,000
2007/05/25 502 507 498 500 125,000
2007/05/24 515 515 504 507 122,000
2007/05/23 511 524 511 518 102,000
2007/05/22 500 510 491 510 215,000
2007/05/21 511 511 502 503 175,000
2007/05/18 526 530 510 513 685,000
2007/05/17 558 570 558 566 230,000
2007/05/16 559 563 551 560 132,000
2007/05/15 573 581 555 559 364,000
2007/05/14 586 589 573 575 592,000
2007/05/11 548 549 539 541 183,000
2007/05/10 565 565 551 555 133,000
2007/05/09 570 570 555 564 111,000
2007/05/08 569 573 562 562 182,000
2007/05/07 565 572 561 568 198,000
2007/05/02 549 559 547 559 100,000
2007/05/01 550 550 540 545 45,000
2007/04/27 545 551 540 549 93,000
2007/04/26 550 551 541 546 84,000
2007/04/25 536 551 535 546 93,000
2007/04/24 516 537 513 536 138,000
2007/04/23 525 525 513 517 185,000
2007/04/20 526 529 508 523 253,000
2007/04/19 537 540 524 530 144,000
2007/04/18 535 536 528 535 135,000
2007/04/17 545 547 534 538 168,000
2007/04/16 554 558 545 547 187,000
2007/04/13 557 560 554 555 68,000
2007/04/12 559 559 555 555 59,000
2007/04/11 563 565 559 559 107,000
2007/04/10 564 569 561 564 95,000
2007/04/09 561 566 561 563 81,000
2007/04/06 569 570 563 563 72,000
2007/04/05 566 572 565 571 93,000
2007/04/04 568 573 564 565 127,000
2007/04/03 567 568 557 560 144,000
2007/04/02 575 575 556 569 148,000
2007/03/30 573 574 568 570 60,000
2007/03/29 564 573 563 568 159,000
2007/03/28 581 585 568 575 148,000
2007/03/27 582 585 578 582 107,000
2007/03/26 584 589 583 586 169,000
2007/03/23 588 588 578 580 103,000
2007/03/22 586 589 583 583 197,000
2007/03/20 575 577 565 576 213,000
2007/03/19 563 569 557 569 219,000
2007/03/16 580 582 566 567 341,000
2007/03/15 583 587 577 577 132,000
2007/03/14 570 580 570 575 374,000
2007/03/13 609 610 597 598 201,000
2007/03/12 594 608 594 605 272,000
2007/03/09 590 595 587 591 290,000
2007/03/08 566 583 566 583 163,000
2007/03/07 590 590 568 574 302,000
2007/03/06 550 576 550 574 303,000
2007/03/05 571 573 541 542 574,000
2007/03/02 580 589 576 584 255,000
2007/03/01 600 604 577 584 451,000
2007/02/28 567 609 566 596 657,000
2007/02/27 643 648 628 632 335,000
2007/02/26 628 644 627 642 468,000
2007/02/23 622 625 616 625 224,000
2007/02/22 620 626 615 623 378,000
2007/02/21 606 628 605 617 562,000
2007/02/20 602 605 599 603 174,000
2007/02/19 595 606 591 604 309,000
2007/02/16 598 598 590 595 229,000
2007/02/15 598 599 586 595 265,000
2007/02/14 600 604 595 597 244,000
2007/02/13 600 605 598 600 247,000
2007/02/09 591 607 588 605 491,000
2007/02/08 614 615 601 601 374,000
2007/02/07 612 618 595 618 640,000
2007/02/06 615 625 614 618 547,000
2007/02/05 632 634 616 617 1,313,000
2007/02/02 591 608 590 602 1,158,000
2007/02/01 578 588 572 588 390,000
2007/01/31 576 579 569 579 260,000
2007/01/30 582 582 573 576 411,000
2007/01/29 578 582 576 582 348,000
2007/01/26 559 570 558 568 193,000
2007/01/25 569 572 558 560 505,000
2007/01/24 580 580 568 572 288,000
2007/01/23 583 583 573 577 340,000
2007/01/22 580 587 580 586 456,000
2007/01/19 570 576 563 572 597,000
2007/01/18 553 564 549 564 312,000
2007/01/17 553 554 546 553 204,000
2007/01/16 555 558 551 551 182,000
2007/01/15 540 553 538 552 361,000
2007/01/12 541 546 538 540 251,000
2007/01/11 541 551 532 537 168,000
2007/01/10 553 555 540 543 225,000
2007/01/09 560 560 552 553 132,000
2007/01/05 569 569 551 560 239,000
2007/01/04 570 571 565 569 129,000

このページの先頭へ