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
2010/12/30 115 116 115 115 36,000
2010/12/29 115 117 115 117 48,000
2010/12/28 117 117 116 116 61,000
2010/12/27 117 119 116 118 72,000
2010/12/24 118 119 117 117 73,000
2010/12/22 120 121 117 117 95,000
2010/12/21 118 120 118 120 69,000
2010/12/20 120 122 118 120 110,000
2010/12/17 118 121 118 120 93,000
2010/12/16 117 119 116 118 66,000
2010/12/15 116 118 115 118 83,000
2010/12/14 114 116 114 116 64,000
2010/12/13 114 115 113 114 65,000
2010/12/10 116 116 114 115 36,000
2010/12/09 118 118 115 115 64,000
2010/12/08 115 118 115 118 127,000
2010/12/07 111 118 111 114 200,000
2010/12/06 107 110 106 110 116,000
2010/12/03 108 108 107 108 78,000
2010/12/02 106 107 106 107 61,000
2010/12/01 105 108 103 105 105,000
2010/11/30 106 109 105 105 84,000
2010/11/29 106 109 105 106 85,000
2010/11/26 108 109 104 105 88,000
2010/11/25 107 108 106 106 93,000
2010/11/24 101 105 100 104 161,000
2010/11/22 101 102 101 101 69,000
2010/11/19 101 102 100 100 68,000
2010/11/18 99 101 98 99 79,000
2010/11/17 98 99 98 98 45,000
2010/11/16 99 100 98 100 58,000
2010/11/15 101 101 97 98 125,000
2010/11/12 104 104 100 101 102,000
2010/11/11 102 104 102 102 81,000
2010/11/10 99 101 99 100 58,000
2010/11/09 102 102 96 99 373,000
2010/11/08 101 105 101 104 82,000
2010/11/05 100 102 99 100 26,000
2010/11/04 96 98 96 98 18,000
2010/11/02 95 99 94 96 46,000
2010/11/01 99 99 97 97 50,000
2010/10/29 102 102 98 100 66,000
2010/10/28 102 105 101 104 27,000
2010/10/27 102 103 101 102 23,000
2010/10/26 107 107 102 103 34,000
2010/10/25 104 104 101 102 26,000
2010/10/22 104 106 102 103 33,000
2010/10/21 101 104 101 101 12,000
2010/10/20 101 102 97 100 71,000
2010/10/19 102 104 102 102 51,000
2010/10/18 104 105 103 103 63,000
2010/10/15 107 107 104 105 70,000
2010/10/14 104 107 104 107 24,000
2010/10/13 106 108 104 104 69,000
2010/10/12 108 110 106 108 99,000
2010/10/08 108 110 107 108 38,000
2010/10/07 112 112 109 109 21,000
2010/10/06 107 113 107 112 36,000
2010/10/05 105 108 105 108 19,000
2010/10/04 106 110 106 110 23,000
2010/10/01 113 113 104 106 50,000
2010/09/30 114 115 113 113 28,000
2010/09/29 115 116 113 115 45,000
2010/09/28 115 118 113 116 27,000
2010/09/27 113 117 113 117 86,000
2010/09/24 122 122 114 115 76,000
2010/09/22 118 122 117 119 50,000
2010/09/21 127 127 118 121 255,000
2010/09/17 122 128 121 124 639,000
2010/09/16 116 121 114 121 374,000
2010/09/15 115 116 106 116 195,000
2010/09/14 124 125 110 113 247,000
2010/09/13 106 116 104 114 166,000
2010/09/10 100 104 100 104 47,000
2010/09/09 101 102 101 101 23,000
2010/09/08 103 103 100 101 21,000
2010/09/07 103 105 103 103 27,000
2010/09/06 103 106 103 105 52,000
2010/09/03 102 104 102 103 93,000
2010/09/02 103 104 99 102 38,000
2010/09/01 102 103 100 103 22,000
2010/08/31 107 107 102 102 14,000
2010/08/30 105 108 105 108 28,000
2010/08/27 102 106 100 105 51,000
2010/08/26 108 108 104 105 43,000
2010/08/25 106 107 104 106 22,000
2010/08/24 103 105 101 103 47,000
2010/08/23 104 105 103 105 28,000
2010/08/20 108 109 105 107 17,000
2010/08/19 105 108 105 108 72,000
2010/08/18 108 108 104 105 27,000
2010/08/17 103 106 102 106 69,000
2010/08/16 113 113 107 107 18,000
2010/08/13 115 115 111 114 31,000
2010/08/12 115 115 106 111 117,000
2010/08/11 125 126 123 124 23,000
2010/08/10 128 129 125 125 13,000
2010/08/09 125 128 125 128 5,000
2010/08/06 124 126 124 126 7,000
2010/08/05 128 128 124 125 26,000
2010/08/04 129 129 127 127 7,000
2010/08/03 133 133 128 129 11,000
2010/08/02 132 133 128 129 45,000
2010/07/30 133 133 132 132 19,000
2010/07/29 133 135 132 134 27,000
2010/07/28 137 138 137 138 14,000
2010/07/27 136 137 135 136 11,000
2010/07/26 138 139 135 138 11,000
2010/07/23 135 135 132 135 7,000
2010/07/22 126 132 126 130 7,000
2010/07/21 132 132 130 130 10,000
2010/07/20 130 135 128 135 12,000
2010/07/16 133 134 131 134 15,000
2010/07/15 138 138 134 134 10,000
2010/07/14 136 138 135 138 30,000
2010/07/13 135 135 133 133 23,000
2010/07/12 136 137 133 133 29,000
2010/07/09 134 136 133 136 17,000
2010/07/08 134 136 131 133 69,000
2010/07/07 135 135 129 130 20,000
2010/07/06 135 137 131 137 25,000
2010/07/05 131 137 131 137 11,000
2010/07/02 130 132 127 132 23,000
2010/07/01 133 133 125 129 25,000
2010/06/30 138 139 134 134 95,000
2010/06/29 141 146 141 141 41,000
2010/06/28 149 150 142 142 55,000
2010/06/25 154 155 150 151 79,000
2010/06/24 156 159 156 158 27,000
2010/06/23 159 160 155 160 43,000
2010/06/22 160 163 159 161 89,000
2010/06/21 151 160 151 158 67,000
2010/06/18 154 155 151 151 36,000
2010/06/17 153 155 151 154 65,000
2010/06/16 157 157 152 155 60,000
2010/06/15 150 160 150 152 175,000
2010/06/14 144 152 142 152 82,000
2010/06/11 140 144 140 141 39,000
2010/06/10 134 138 133 138 16,000
2010/06/09 138 139 135 137 26,000
2010/06/08 136 137 133 136 25,000
2010/06/07 140 140 137 137 18,000
2010/06/04 146 146 145 146 17,000
2010/06/03 146 149 146 146 51,000
2010/06/02 142 147 140 144 55,000
2010/06/01 150 150 143 145 96,000
2010/05/31 136 145 133 145 211,000
2010/05/28 131 136 125 135 171,000
2010/05/27 121 126 117 126 81,000
2010/05/26 120 121 117 117 119,000
2010/05/25 124 125 119 119 89,000
2010/05/24 123 124 121 123 52,000
2010/05/21 116 121 115 121 132,000
2010/05/20 125 129 125 126 48,000
2010/05/19 125 130 121 129 82,000
2010/05/18 145 145 123 129 103,000
2010/05/17 150 154 140 142 94,000
2010/05/14 150 154 150 152 43,000
2010/05/13 150 155 150 151 72,000
2010/05/12 151 151 149 149 23,000
2010/05/11 155 157 150 150 34,000
2010/05/10 143 151 140 151 44,000
2010/05/07 145 154 140 147 138,000
2010/05/06 166 167 160 160 91,000
2010/04/30 167 169 167 169 49,000
2010/04/28 164 169 164 166 56,000
2010/04/27 168 168 167 168 22,000
2010/04/26 169 171 165 169 58,000
2010/04/23 167 168 165 165 30,000
2010/04/22 166 166 163 164 42,000
2010/04/21 162 172 162 167 73,000
2010/04/20 168 169 162 163 69,000
2010/04/19 169 170 167 167 136,000
2010/04/16 174 177 170 171 181,000
2010/04/15 172 175 170 173 179,000
2010/04/14 165 171 165 168 182,000
2010/04/13 170 170 163 164 227,000
2010/04/12 160 174 159 171 462,000
2010/04/09 154 159 153 156 157,000
2010/04/08 157 157 152 153 77,000
2010/04/07 151 157 151 157 148,000
2010/04/06 152 153 149 150 82,000
2010/04/05 148 153 148 151 88,000
2010/04/02 151 152 147 149 64,000
2010/04/01 146 152 145 151 86,000
2010/03/31 158 159 149 150 186,000
2010/03/30 155 163 147 157 456,000
2010/03/29 142 155 142 155 457,000
2010/03/26 129 137 129 137 187,000
2010/03/25 127 127 125 127 27,000
2010/03/24 125 130 124 125 52,000
2010/03/23 125 126 119 125 104,000
2010/03/19 133 133 128 128 101,000
2010/03/18 130 134 128 132 179,000
2010/03/17 132 133 128 130 101,000
2010/03/16 124 133 122 127 269,000
2010/03/15 119 125 118 122 94,000
2010/03/12 124 125 118 121 153,000
2010/03/11 115 122 115 120 137,000
2010/03/10 108 115 108 113 86,000
2010/03/09 107 107 106 107 17,000
2010/03/08 105 106 103 106 44,000
2010/03/05 104 105 100 103 107,000
2010/03/04 104 106 104 104 12,000
2010/03/03 105 108 104 105 14,000
2010/03/02 106 110 106 106 9,000
2010/03/01 105 106 105 106 8,000
2010/02/26 108 108 105 105 15,000
2010/02/25 106 110 104 104 35,000
2010/02/24 105 106 105 106 9,000
2010/02/23 103 107 102 104 34,000
2010/02/22 104 107 104 106 13,000
2010/02/19 105 105 103 104 15,000
2010/02/18 108 108 104 105 14,000
2010/02/17 106 107 103 107 29,000
2010/02/16 104 104 103 103 8,000
2010/02/15 102 104 102 103 3,000
2010/02/12 104 105 101 105 15,000
2010/02/10 107 109 104 105 21,000
2010/02/09 106 106 103 104 12,000
2010/02/08 112 112 106 106 12,000
2010/02/05 105 111 105 110 37,000
2010/02/04 110 115 109 113 23,000
2010/02/03 109 109 107 107 18,000
2010/02/02 105 109 104 105 66,000
2010/02/01 111 111 106 110 16,000
2010/01/29 111 111 110 111 21,000
2010/01/28 111 114 111 114 19,000
2010/01/27 115 115 113 113 21,000
2010/01/26 119 120 114 115 115,000
2010/01/25 112 118 112 118 66,000
2010/01/22 112 115 111 111 58,000
2010/01/21 116 118 114 118 103,000
2010/01/20 119 120 118 118 70,000
2010/01/19 120 122 117 117 69,000
2010/01/18 113 119 111 119 99,000
2010/01/15 121 125 115 118 202,000
2010/01/14 110 121 110 120 199,000
2010/01/13 112 112 106 109 87,000
2010/01/12 103 111 103 110 83,000
2010/01/08 98 101 97 101 64,000
2010/01/07 98 99 97 97 45,000
2010/01/06 96 101 95 98 47,000
2010/01/05 97 98 95 95 17,000
2010/01/04 94 95 94 95 16,000

このページの先頭へ