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
2019/12/30 3,105 3,120 3,080 3,080 5,600
2019/12/27 3,170 3,170 3,110 3,115 10,400
2019/12/26 3,080 3,185 3,080 3,135 19,100
2019/12/25 3,110 3,125 3,075 3,090 9,100
2019/12/24 3,160 3,190 3,080 3,095 13,900
2019/12/23 3,200 3,215 3,160 3,160 5,900
2019/12/20 3,215 3,215 3,135 3,160 12,800
2019/12/19 3,090 3,180 3,090 3,180 10,800
2019/12/18 3,120 3,160 3,085 3,090 8,800
2019/12/17 3,155 3,180 3,050 3,125 39,300
2019/12/16 3,310 3,310 3,140 3,140 33,800
2019/12/13 3,335 3,365 3,295 3,310 16,700
2019/12/12 3,305 3,335 3,290 3,300 12,200
2019/12/11 3,330 3,335 3,285 3,325 19,700
2019/12/10 3,315 3,355 3,280 3,355 14,000
2019/12/09 3,230 3,355 3,230 3,320 49,900
2019/12/06 3,225 3,275 3,195 3,220 33,600
2019/12/05 3,160 3,225 3,150 3,185 31,500
2019/12/04 3,070 3,150 3,040 3,140 17,000
2019/12/03 2,991 3,135 2,985 3,095 52,700
2019/12/02 2,950 3,100 2,950 3,100 43,900
2019/11/29 2,874 2,965 2,874 2,965 32,900
2019/11/28 2,851 2,890 2,850 2,874 7,500
2019/11/27 2,809 2,877 2,800 2,863 12,800
2019/11/26 2,868 2,868 2,827 2,830 17,600
2019/11/25 2,833 2,836 2,808 2,833 5,100
2019/11/22 2,834 2,848 2,814 2,819 6,900
2019/11/21 2,844 2,844 2,762 2,824 12,600
2019/11/20 2,900 2,920 2,833 2,844 15,000
2019/11/19 2,924 2,944 2,882 2,927 13,100
2019/11/18 2,860 2,940 2,826 2,940 39,300
2019/11/15 2,775 2,860 2,773 2,822 28,800
2019/11/14 2,872 2,905 2,760 2,792 65,600
2019/11/13 2,753 2,764 2,661 2,722 17,500
2019/11/12 2,760 2,793 2,759 2,778 12,900
2019/11/11 2,810 2,815 2,756 2,760 11,900
2019/11/08 2,785 2,835 2,762 2,800 12,700
2019/11/07 2,740 2,763 2,733 2,745 10,300
2019/11/06 2,859 2,859 2,777 2,778 6,800
2019/11/05 2,883 2,883 2,800 2,811 12,100
2019/11/01 2,780 2,795 2,778 2,783 3,700
2019/10/31 2,869 2,879 2,780 2,804 16,000
2019/10/30 2,931 2,933 2,837 2,854 20,500
2019/10/29 2,950 3,030 2,949 2,970 42,600
2019/10/28 2,909 2,970 2,909 2,939 21,100
2019/10/25 2,855 2,910 2,825 2,910 31,600
2019/10/24 2,796 2,850 2,773 2,846 21,600
2019/10/23 2,835 2,849 2,784 2,817 18,400
2019/10/21 2,700 2,838 2,676 2,816 44,100
2019/10/18 2,550 2,763 2,550 2,710 68,600
2019/10/17 2,462 2,530 2,456 2,529 23,500
2019/10/16 2,420 2,470 2,415 2,470 25,400
2019/10/15 2,420 2,453 2,390 2,427 18,800
2019/10/11 2,348 2,422 2,300 2,420 22,900
2019/10/10 2,327 2,327 2,280 2,317 8,600
2019/10/09 2,293 2,340 2,293 2,327 4,600
2019/10/08 2,321 2,348 2,308 2,343 5,600
2019/10/07 2,331 2,332 2,286 2,312 6,900
2019/10/04 2,340 2,358 2,325 2,335 6,900
2019/10/03 2,350 2,350 2,320 2,327 6,600
2019/10/02 2,387 2,390 2,334 2,388 4,000
2019/10/01 2,355 2,415 2,343 2,408 7,400
2019/09/30 2,361 2,370 2,323 2,344 5,800
2019/09/27 2,377 2,407 2,350 2,407 10,800
2019/09/26 2,322 2,433 2,322 2,428 18,600
2019/09/25 2,329 2,329 2,298 2,322 5,200
2019/09/24 2,312 2,361 2,280 2,328 9,100
2019/09/20 2,310 2,343 2,281 2,343 8,900
2019/09/19 2,355 2,397 2,274 2,301 25,200
2019/09/18 2,407 2,408 2,382 2,395 4,000
2019/09/17 2,430 2,430 2,389 2,398 9,200
2019/09/13 2,422 2,450 2,402 2,438 19,500
2019/09/12 2,359 2,450 2,359 2,440 24,800
2019/09/11 2,359 2,394 2,346 2,366 16,200
2019/09/10 2,340 2,375 2,304 2,362 10,700
2019/09/09 2,250 2,335 2,228 2,319 13,000
2019/09/06 2,262 2,291 2,260 2,278 5,300
2019/09/05 2,161 2,292 2,161 2,291 33,600
2019/09/04 2,164 2,165 2,112 2,140 11,100
2019/09/03 2,172 2,200 2,167 2,179 4,500
2019/09/02 2,175 2,200 2,163 2,177 4,300
2019/08/30 2,219 2,260 2,184 2,188 15,800
2019/08/29 2,171 2,195 2,141 2,186 15,800
2019/08/28 2,176 2,176 2,145 2,154 6,500
2019/08/27 2,186 2,198 2,151 2,176 7,500
2019/08/26 2,189 2,205 2,158 2,186 8,300
2019/08/23 2,184 2,226 2,184 2,225 3,100
2019/08/22 2,227 2,234 2,176 2,205 6,700
2019/08/21 2,212 2,255 2,200 2,241 5,500
2019/08/20 2,192 2,249 2,192 2,212 8,100
2019/08/19 2,172 2,209 2,161 2,199 13,000
2019/08/16 2,160 2,198 2,143 2,166 14,500
2019/08/15 2,150 2,165 2,120 2,158 16,900
2019/08/14 2,219 2,241 2,192 2,208 9,200
2019/08/13 2,315 2,316 2,161 2,173 31,900
2019/08/09 2,300 2,391 2,246 2,345 71,100
2019/08/08 2,495 2,540 2,423 2,497 15,000
2019/08/07 2,536 2,536 2,436 2,495 14,800
2019/08/06 2,400 2,506 2,345 2,498 42,000
2019/08/05 2,614 2,614 2,458 2,500 22,300
2019/08/02 2,690 2,690 2,609 2,634 20,800
2019/08/01 2,712 2,750 2,700 2,739 14,800
2019/07/31 2,736 2,770 2,686 2,762 24,000
2019/07/30 2,741 2,776 2,729 2,750 17,600
2019/07/29 2,779 2,779 2,688 2,763 21,400
2019/07/26 2,758 2,787 2,726 2,774 20,100
2019/07/25 2,670 2,824 2,640 2,808 57,800
2019/07/24 2,630 2,690 2,611 2,666 37,600
2019/07/23 2,496 2,618 2,496 2,605 31,100
2019/07/22 2,414 2,473 2,408 2,469 9,300
2019/07/19 2,357 2,472 2,357 2,428 11,600
2019/07/18 2,438 2,438 2,337 2,337 14,700
2019/07/17 2,476 2,476 2,435 2,438 10,000
2019/07/16 2,494 2,531 2,474 2,479 12,300
2019/07/12 2,553 2,570 2,514 2,544 15,200
2019/07/11 2,503 2,565 2,471 2,553 17,500
2019/07/10 2,547 2,555 2,481 2,540 19,600
2019/07/09 2,569 2,569 2,521 2,547 11,400
2019/07/08 2,620 2,620 2,556 2,570 5,600
2019/07/05 2,587 2,617 2,570 2,605 8,800
2019/07/04 2,604 2,604 2,568 2,573 14,100
2019/07/03 2,615 2,629 2,522 2,604 20,100
2019/07/02 2,567 2,616 2,553 2,596 22,600
2019/07/01 2,549 2,576 2,523 2,567 27,000
2019/06/28 2,490 2,505 2,440 2,484 15,100
2019/06/27 2,359 2,478 2,359 2,456 28,000
2019/06/26 2,308 2,374 2,308 2,336 15,200
2019/06/25 2,301 2,341 2,290 2,303 9,400
2019/06/24 2,261 2,334 2,261 2,318 11,900
2019/06/21 2,265 2,288 2,245 2,260 15,400
2019/06/20 2,252 2,285 2,225 2,276 10,700
2019/06/19 2,162 2,274 2,162 2,260 38,300
2019/06/18 2,295 2,295 2,103 2,103 61,300
2019/06/17 2,325 2,344 2,273 2,309 9,400
2019/06/14 2,296 2,321 2,265 2,316 6,800
2019/06/13 2,354 2,354 2,295 2,309 12,600
2019/06/12 2,373 2,399 2,356 2,380 6,900
2019/06/11 2,320 2,424 2,320 2,373 20,000
2019/06/10 2,380 2,380 2,330 2,367 19,800
2019/06/07 2,228 2,299 2,195 2,295 24,300
2019/06/06 2,197 2,244 2,184 2,228 11,800
2019/06/05 2,214 2,253 2,200 2,218 17,400
2019/06/04 2,100 2,174 2,083 2,174 22,400
2019/06/03 2,179 2,179 2,065 2,078 37,100
2019/05/31 2,237 2,244 2,155 2,181 53,900
2019/05/30 2,230 2,243 2,181 2,243 29,000
2019/05/29 2,275 2,275 2,205 2,244 28,300
2019/05/28 2,256 2,281 2,239 2,279 28,200
2019/05/27 2,270 2,330 2,206 2,256 50,200
2019/05/24 2,237 2,313 2,230 2,270 36,000
2019/05/23 2,425 2,425 2,265 2,287 39,000
2019/05/22 2,373 2,444 2,346 2,411 35,900
2019/05/21 2,399 2,400 2,284 2,346 68,900
2019/05/20 2,502 2,517 2,380 2,409 61,100
2019/05/17 2,405 2,514 2,357 2,491 94,400
2019/05/16 2,585 2,699 2,377 2,400 217,600
2019/05/15 2,987 3,105 2,930 3,055 30,000
2019/05/14 2,890 2,980 2,850 2,916 31,200
2019/05/13 3,105 3,320 3,055 3,055 84,400
2019/05/10 3,125 3,270 3,025 3,175 149,800
2019/05/09 2,990 2,990 2,842 2,868 24,500
2019/05/08 2,835 3,020 2,799 2,987 39,500
2019/05/07 2,939 2,939 2,859 2,890 18,600
2019/04/26 3,005 3,005 2,941 2,965 16,800
2019/04/25 3,010 3,035 2,926 3,035 14,200
2019/04/24 3,055 3,060 2,985 3,015 13,000
2019/04/23 3,105 3,105 2,991 3,055 23,900
2019/04/22 3,090 3,145 3,040 3,125 41,800
2019/04/19 3,045 3,085 3,015 3,085 23,600
2019/04/18 3,055 3,065 3,000 3,030 22,700
2019/04/17 2,953 3,050 2,938 3,045 37,400
2019/04/16 2,963 2,975 2,910 2,945 18,000
2019/04/15 2,918 3,040 2,918 2,975 46,500
2019/04/12 2,895 2,928 2,858 2,902 29,100
2019/04/11 2,911 2,940 2,870 2,912 20,200
2019/04/10 2,849 2,935 2,841 2,935 15,500
2019/04/09 2,916 2,944 2,843 2,924 30,300
2019/04/08 2,855 2,918 2,800 2,916 36,500
2019/04/05 2,799 2,852 2,786 2,845 19,000
2019/04/04 2,850 2,885 2,786 2,812 37,200
2019/04/03 2,699 2,830 2,693 2,820 58,800
2019/04/02 2,613 2,778 2,597 2,744 35,800
2019/04/01 2,578 2,633 2,565 2,576 17,100
2019/03/29 2,578 2,578 2,519 2,556 19,000
2019/03/28 2,620 2,620 2,531 2,549 12,800
2019/03/27 2,703 2,705 2,614 2,617 31,300
2019/03/26 2,721 2,739 2,668 2,701 14,700
2019/03/25 2,613 2,690 2,598 2,676 22,900
2019/03/22 2,731 2,775 2,694 2,713 29,400
2019/03/20 2,642 2,750 2,628 2,749 28,100
2019/03/19 2,643 2,662 2,603 2,642 17,000
2019/03/18 2,550 2,648 2,535 2,640 26,400
2019/03/15 2,405 2,533 2,403 2,500 35,400
2019/03/14 2,467 2,467 2,405 2,405 11,900
2019/03/13 2,450 2,506 2,401 2,421 22,700
2019/03/12 2,506 2,533 2,440 2,464 24,400
2019/03/11 2,401 2,439 2,341 2,411 51,000
2019/03/08 2,600 2,601 2,451 2,451 60,400
2019/03/07 2,688 2,688 2,602 2,614 23,000
2019/03/06 2,749 2,749 2,681 2,690 16,300
2019/03/05 2,814 2,877 2,746 2,749 29,200
2019/03/04 2,665 2,800 2,665 2,795 36,100
2019/03/01 2,635 2,699 2,630 2,640 9,200
2019/02/28 2,744 2,747 2,630 2,630 22,700
2019/02/27 2,771 2,825 2,720 2,726 27,200
2019/02/26 2,786 2,805 2,671 2,671 34,700
2019/02/25 2,802 2,802 2,760 2,769 15,200
2019/02/22 2,827 2,840 2,811 2,812 10,300
2019/02/21 2,880 2,911 2,858 2,869 18,800
2019/02/20 2,921 2,944 2,843 2,911 31,800
2019/02/19 2,824 2,965 2,804 2,940 56,600
2019/02/18 2,675 2,850 2,657 2,818 52,600
2019/02/15 2,600 2,681 2,534 2,572 54,900
2019/02/14 2,505 2,693 2,481 2,615 80,200
2019/02/13 2,168 2,353 2,168 2,326 47,200
2019/02/12 2,115 2,162 2,115 2,133 20,000
2019/02/08 2,146 2,146 2,058 2,113 23,600
2019/02/07 2,201 2,221 2,162 2,178 34,700
2019/02/06 2,320 2,320 2,251 2,263 13,700
2019/02/05 2,288 2,321 2,280 2,302 9,900
2019/02/04 2,208 2,273 2,173 2,262 25,200
2019/02/01 2,236 2,246 2,187 2,191 23,900
2019/01/31 2,240 2,278 2,185 2,263 49,100
2019/01/30 2,237 2,286 2,203 2,209 24,600
2019/01/29 2,273 2,274 2,199 2,249 23,500
2019/01/28 2,375 2,400 2,322 2,323 19,300
2019/01/25 2,323 2,400 2,302 2,383 29,000
2019/01/24 2,251 2,348 2,246 2,337 22,000
2019/01/23 2,331 2,331 2,252 2,265 23,800
2019/01/22 2,374 2,381 2,300 2,354 13,000
2019/01/21 2,379 2,409 2,360 2,374 19,300
2019/01/18 2,275 2,350 2,275 2,334 12,400
2019/01/17 2,395 2,395 2,280 2,299 25,500
2019/01/16 2,314 2,368 2,277 2,311 18,200
2019/01/15 2,148 2,320 2,125 2,314 28,200
2019/01/11 2,113 2,174 2,113 2,157 24,000
2019/01/10 2,116 2,148 2,049 2,088 19,700
2019/01/09 2,171 2,199 2,133 2,148 21,800
2019/01/08 2,155 2,191 2,126 2,171 25,300
2019/01/07 2,166 2,268 2,149 2,149 17,800
2019/01/04 2,061 2,122 2,017 2,114 22,900

このページの先頭へ