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
2020/12/30 2,306 2,334 2,306 2,316 9,300
2020/12/29 2,275 2,342 2,249 2,321 62,300
2020/12/28 2,316 2,316 2,216 2,240 48,700
2020/12/25 2,341 2,341 2,293 2,299 24,000
2020/12/24 2,310 2,340 2,306 2,336 35,000
2020/12/23 2,320 2,330 2,283 2,306 21,900
2020/12/22 2,383 2,383 2,280 2,283 36,500
2020/12/21 2,452 2,459 2,382 2,400 17,500
2020/12/18 2,499 2,499 2,416 2,451 44,100
2020/12/17 2,545 2,545 2,432 2,475 55,300
2020/12/16 2,554 2,554 2,520 2,545 29,800
2020/12/15 2,561 2,580 2,496 2,530 18,600
2020/12/14 2,523 2,587 2,513 2,552 44,200
2020/12/11 2,492 2,492 2,466 2,492 13,900
2020/12/10 2,495 2,500 2,460 2,466 12,700
2020/12/09 2,474 2,511 2,456 2,470 33,400
2020/12/08 2,402 2,484 2,402 2,471 10,100
2020/12/07 2,526 2,526 2,413 2,433 10,800
2020/12/04 2,530 2,530 2,470 2,476 24,900
2020/12/03 2,510 2,533 2,459 2,493 25,600
2020/12/02 2,385 2,517 2,350 2,497 21,400
2020/12/01 2,368 2,399 2,342 2,370 10,600
2020/11/30 2,386 2,386 2,335 2,342 12,700
2020/11/27 2,456 2,458 2,397 2,404 15,500
2020/11/26 2,368 2,460 2,332 2,450 20,300
2020/11/25 2,381 2,390 2,331 2,368 10,200
2020/11/24 2,331 2,379 2,331 2,379 11,700
2020/11/20 2,288 2,334 2,253 2,324 6,500
2020/11/19 2,282 2,295 2,277 2,288 3,300
2020/11/18 2,324 2,324 2,296 2,301 3,600
2020/11/17 2,349 2,349 2,302 2,324 10,300
2020/11/16 2,306 2,364 2,306 2,319 5,000
2020/11/13 2,331 2,354 2,290 2,302 6,900
2020/11/12 2,368 2,384 2,300 2,377 12,600
2020/11/11 2,250 2,373 2,250 2,368 6,700
2020/11/10 2,300 2,318 2,232 2,262 15,500
2020/11/09 2,286 2,311 2,276 2,295 5,700
2020/11/06 2,300 2,310 2,278 2,285 6,900
2020/11/05 2,271 2,319 2,271 2,300 5,000
2020/11/04 2,283 2,313 2,224 2,309 4,800
2020/11/02 2,247 2,314 2,247 2,266 4,500
2020/10/30 2,362 2,362 2,211 2,247 16,300
2020/10/29 2,330 2,363 2,330 2,340 12,000
2020/10/28 2,440 2,440 2,330 2,365 19,200
2020/10/27 2,425 2,435 2,402 2,428 5,700
2020/10/26 2,480 2,482 2,439 2,448 4,800
2020/10/23 2,481 2,481 2,420 2,461 4,700
2020/10/22 2,477 2,477 2,431 2,431 8,500
2020/10/21 2,538 2,538 2,460 2,477 8,100
2020/10/20 2,448 2,536 2,448 2,519 10,900
2020/10/19 2,432 2,470 2,428 2,446 4,500
2020/10/16 2,466 2,495 2,413 2,432 12,000
2020/10/15 2,500 2,500 2,410 2,417 31,900
2020/10/14 2,601 2,615 2,450 2,510 49,500
2020/10/13 2,525 2,634 2,512 2,634 45,300
2020/10/12 2,345 2,513 2,343 2,500 61,600
2020/10/09 2,335 2,345 2,292 2,330 30,900
2020/10/08 2,247 2,297 2,208 2,285 20,400
2020/10/07 2,199 2,251 2,163 2,223 7,700
2020/10/06 2,195 2,200 2,153 2,176 8,800
2020/10/05 2,194 2,200 2,161 2,173 4,900
2020/10/02 2,256 2,256 2,122 2,165 10,300
2020/09/30 2,297 2,297 2,184 2,208 25,400
2020/09/29 2,100 2,476 2,100 2,318 23,500
2020/09/28 2,078 2,123 2,072 2,075 16,100
2020/09/25 2,130 2,130 2,095 2,095 4,900
2020/09/24 2,109 2,123 2,096 2,096 3,700
2020/09/23 2,075 2,117 2,075 2,109 4,600
2020/09/18 2,123 2,155 2,104 2,125 8,600
2020/09/17 2,151 2,171 2,146 2,152 3,000
2020/09/16 2,146 2,175 2,146 2,169 3,600
2020/09/15 2,129 2,151 2,109 2,145 3,600
2020/09/14 2,111 2,140 2,111 2,137 3,600
2020/09/11 2,098 2,139 2,080 2,135 4,100
2020/09/10 2,112 2,136 2,093 2,136 1,700
2020/09/09 2,079 2,140 2,079 2,112 2,700
2020/09/08 2,106 2,129 2,064 2,129 2,800
2020/09/07 2,100 2,100 2,049 2,056 7,400
2020/09/04 2,096 2,141 2,056 2,090 9,100
2020/09/03 2,154 2,200 2,145 2,146 7,600
2020/09/02 2,162 2,183 2,133 2,142 3,300
2020/09/01 2,150 2,162 2,136 2,162 1,900
2020/08/31 2,100 2,158 2,100 2,155 5,400
2020/08/28 2,146 2,153 2,090 2,090 8,900
2020/08/27 2,156 2,158 2,150 2,153 1,800
2020/08/26 2,182 2,182 2,139 2,159 3,400
2020/08/25 2,160 2,184 2,151 2,184 7,700
2020/08/24 2,162 2,184 2,141 2,160 9,000
2020/08/21 2,178 2,179 2,163 2,163 8,900
2020/08/20 2,211 2,211 2,171 2,178 10,200
2020/08/19 2,250 2,252 2,222 2,229 3,100
2020/08/18 2,249 2,253 2,203 2,253 9,000
2020/08/17 2,200 2,240 2,200 2,240 3,400
2020/08/14 2,231 2,253 2,190 2,234 11,400
2020/08/13 2,269 2,269 2,203 2,229 13,100
2020/08/12 2,134 2,269 2,134 2,269 15,900
2020/08/11 2,037 2,174 2,037 2,157 16,600
2020/08/07 1,961 2,037 1,961 2,024 9,500
2020/08/06 2,021 2,027 2,001 2,011 6,300
2020/08/05 1,955 2,020 1,950 2,001 5,500
2020/08/04 1,999 2,003 1,980 1,989 4,400
2020/08/03 1,962 2,033 1,962 1,987 6,800
2020/07/31 2,041 2,041 1,961 1,962 29,000
2020/07/30 2,043 2,063 2,043 2,054 4,300
2020/07/29 2,050 2,062 2,040 2,043 8,600
2020/07/28 2,066 2,092 2,049 2,049 7,700
2020/07/27 2,059 2,068 2,040 2,064 3,700
2020/07/22 2,088 2,088 2,060 2,067 4,700
2020/07/21 2,091 2,091 2,059 2,064 5,100
2020/07/20 2,098 2,098 2,050 2,097 7,700
2020/07/17 2,062 2,082 2,054 2,055 6,300
2020/07/16 2,091 2,096 2,053 2,053 7,600
2020/07/15 2,072 2,116 2,072 2,093 4,400
2020/07/14 2,046 2,080 2,046 2,072 3,700
2020/07/13 2,047 2,083 2,038 2,057 4,800
2020/07/10 2,060 2,087 2,035 2,047 7,300
2020/07/09 2,082 2,082 2,060 2,060 2,900
2020/07/08 2,079 2,079 2,057 2,061 5,900
2020/07/07 2,109 2,109 2,071 2,100 2,600
2020/07/06 2,109 2,109 2,050 2,098 8,000
2020/07/03 2,079 2,079 2,020 2,059 7,900
2020/07/02 2,145 2,145 2,015 2,040 14,200
2020/07/01 2,106 2,125 2,093 2,095 3,700
2020/06/30 2,122 2,130 2,106 2,106 6,600
2020/06/29 2,130 2,145 2,116 2,116 6,400
2020/06/26 2,169 2,175 2,158 2,165 6,100
2020/06/25 2,149 2,188 2,129 2,157 14,400
2020/06/24 2,249 2,250 2,142 2,149 42,700
2020/06/23 2,225 2,244 2,190 2,226 13,700
2020/06/22 2,209 2,241 2,209 2,223 3,900
2020/06/19 2,174 2,250 2,174 2,230 13,200
2020/06/18 2,175 2,180 2,115 2,177 6,800
2020/06/17 2,160 2,191 2,148 2,176 11,400
2020/06/16 2,142 2,183 2,092 2,138 18,200
2020/06/15 2,129 2,142 2,050 2,050 15,800
2020/06/12 2,100 2,149 2,033 2,124 21,900
2020/06/11 2,205 2,205 2,131 2,167 20,400
2020/06/10 2,200 2,226 2,166 2,212 14,300
2020/06/09 2,235 2,247 2,159 2,219 16,600
2020/06/08 2,168 2,255 2,153 2,237 18,100
2020/06/05 2,122 2,151 2,117 2,129 5,200
2020/06/04 2,150 2,175 2,087 2,130 14,300
2020/06/03 2,135 2,207 2,130 2,140 16,400
2020/06/02 2,191 2,191 2,110 2,131 15,400
2020/06/01 2,150 2,183 2,119 2,141 12,400
2020/05/29 2,154 2,199 2,125 2,144 14,200
2020/05/28 2,216 2,266 2,162 2,182 24,100
2020/05/27 2,150 2,219 2,150 2,215 16,000
2020/05/26 2,097 2,162 2,081 2,126 18,700
2020/05/25 2,050 2,104 2,026 2,068 20,700
2020/05/22 2,015 2,030 1,981 2,000 11,700
2020/05/21 2,052 2,062 2,000 2,014 9,800
2020/05/20 2,025 2,042 2,000 2,018 11,700
2020/05/19 2,022 2,058 1,954 2,025 20,000
2020/05/18 1,935 2,030 1,935 1,972 46,700
2020/05/15 2,100 2,198 2,090 2,125 14,500
2020/05/14 2,284 2,284 2,125 2,125 14,800
2020/05/13 2,332 2,332 2,240 2,267 23,600
2020/05/12 2,345 2,392 2,340 2,340 17,700
2020/05/11 2,400 2,436 2,337 2,395 19,700
2020/05/08 2,350 2,370 2,310 2,350 14,700
2020/05/07 2,339 2,388 2,306 2,365 10,100
2020/05/01 2,305 2,340 2,254 2,289 26,900
2020/04/30 2,240 2,376 2,238 2,346 48,200
2020/04/28 2,126 2,192 2,100 2,192 18,100
2020/04/27 2,050 2,126 2,021 2,121 17,500
2020/04/24 2,068 2,078 1,994 2,039 12,800
2020/04/23 1,992 2,080 1,959 2,064 22,500
2020/04/22 1,917 1,946 1,870 1,912 12,200
2020/04/21 2,015 2,055 1,971 1,976 17,400
2020/04/20 1,930 2,120 1,930 2,062 25,500
2020/04/17 1,790 1,987 1,790 1,953 39,700
2020/04/16 1,777 1,800 1,768 1,778 7,800
2020/04/15 1,811 1,847 1,758 1,778 11,900
2020/04/14 1,796 1,834 1,771 1,811 20,700
2020/04/13 1,820 1,820 1,769 1,803 9,400
2020/04/10 1,807 1,837 1,786 1,817 9,900
2020/04/09 1,838 1,838 1,778 1,801 6,700
2020/04/08 1,809 1,820 1,707 1,798 18,000
2020/04/07 1,747 1,815 1,711 1,789 20,800
2020/04/06 1,634 1,718 1,575 1,718 15,000
2020/04/03 1,621 1,664 1,584 1,623 24,600
2020/04/02 1,679 1,679 1,578 1,620 24,400
2020/04/01 1,715 1,738 1,631 1,639 24,000
2020/03/31 1,731 1,813 1,710 1,710 12,400
2020/03/30 1,712 1,731 1,660 1,731 13,700
2020/03/27 1,841 1,841 1,755 1,789 18,100
2020/03/26 1,860 1,860 1,742 1,761 22,300
2020/03/25 1,910 1,924 1,802 1,867 31,400
2020/03/24 1,763 1,769 1,690 1,763 13,700
2020/03/23 1,620 1,620 1,523 1,603 40,900
2020/03/19 1,677 1,700 1,597 1,650 17,500
2020/03/18 1,632 1,740 1,632 1,672 14,200
2020/03/17 1,539 1,650 1,530 1,632 16,000
2020/03/16 1,640 1,693 1,580 1,620 28,100
2020/03/13 1,558 1,648 1,540 1,560 42,900
2020/03/12 1,877 1,877 1,757 1,758 27,900
2020/03/11 1,965 1,990 1,866 1,877 13,400
2020/03/10 1,780 1,975 1,740 1,925 30,400
2020/03/09 1,948 1,972 1,870 1,870 36,200
2020/03/06 2,127 2,128 2,050 2,088 20,800
2020/03/05 2,278 2,278 2,160 2,167 13,700
2020/03/04 2,139 2,241 2,127 2,211 10,400
2020/03/03 2,371 2,371 2,209 2,209 21,300
2020/03/02 2,075 2,321 2,075 2,278 24,700
2020/02/28 2,190 2,190 2,072 2,125 25,800
2020/02/27 2,270 2,327 2,220 2,225 20,800
2020/02/26 2,250 2,268 2,210 2,265 33,400
2020/02/25 2,270 2,341 2,247 2,275 63,500
2020/02/21 2,433 2,447 2,406 2,436 8,700
2020/02/20 2,491 2,521 2,422 2,433 12,600
2020/02/19 2,459 2,510 2,410 2,461 9,100
2020/02/18 2,457 2,457 2,342 2,436 30,300
2020/02/17 2,618 2,618 2,480 2,491 22,100
2020/02/14 2,730 2,730 2,550 2,572 49,400
2020/02/13 2,810 2,842 2,765 2,765 9,900
2020/02/12 2,831 2,859 2,808 2,810 7,700
2020/02/10 2,830 2,884 2,815 2,830 7,600
2020/02/07 2,896 2,896 2,823 2,831 5,200
2020/02/06 2,838 2,920 2,837 2,897 12,100
2020/02/05 2,790 2,824 2,756 2,788 9,600
2020/02/04 2,736 2,760 2,702 2,727 10,600
2020/02/03 2,693 2,770 2,693 2,769 5,700
2020/01/31 2,796 2,842 2,759 2,828 8,200
2020/01/30 2,830 2,830 2,691 2,800 38,400
2020/01/29 2,900 2,901 2,825 2,825 17,600
2020/01/28 2,900 2,901 2,831 2,875 18,400
2020/01/27 2,942 2,969 2,925 2,925 19,100
2020/01/24 3,075 3,080 2,998 3,005 18,800
2020/01/23 3,055 3,075 3,010 3,010 6,700
2020/01/22 3,075 3,085 3,050 3,065 4,500
2020/01/21 3,065 3,080 3,050 3,050 10,000
2020/01/20 3,075 3,100 3,075 3,080 3,200
2020/01/17 3,100 3,115 3,065 3,065 6,700
2020/01/16 3,135 3,155 3,085 3,085 5,000
2020/01/15 3,155 3,225 3,140 3,140 9,600
2020/01/14 3,090 3,205 3,090 3,205 20,100
2020/01/10 3,010 3,075 3,010 3,050 6,400
2020/01/09 3,000 3,050 3,000 3,005 11,400
2020/01/08 2,981 3,005 2,861 2,941 37,300
2020/01/07 3,065 3,065 3,020 3,020 2,900
2020/01/06 2,997 3,055 2,995 3,015 18,900

このページの先頭へ