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

オカダアイヨン(6294)の株価時系列情報

オカダアイヨン(6294)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
1994/12/30 1,040 1,060 1,030 1,060 5,000
1994/12/29 1,050 1,070 1,030 1,060 24,000
1994/12/28 1,060 1,100 1,040 1,040 39,000
1994/12/27 1,040 1,080 1,030 1,060 29,000
1994/12/26 1,050 1,050 1,030 1,030 18,000
1994/12/22 1,040 1,040 1,020 1,040 38,000
1994/12/21 1,020 1,040 1,010 1,010 56,000
1994/12/20 1,080 1,080 1,050 1,050 38,000
1994/12/19 1,080 1,090 1,050 1,070 33,000
1994/12/16 1,090 1,090 1,080 1,080 50,000
1994/12/15 1,090 1,100 1,070 1,090 66,000
1994/12/14 1,180 1,180 1,050 1,050 98,000
1994/12/13 1,200 1,260 1,170 1,190 315,000
1994/12/12 1,190 1,210 1,180 1,190 86,000
1994/12/09 1,210 1,230 1,180 1,200 247,000
1994/12/08 1,110 1,260 1,110 1,190 926,000
1994/12/07 1,140 1,140 1,090 1,130 171,000
1994/12/06 1,080 1,170 1,050 1,150 505,000
1994/12/05 1,060 1,070 1,050 1,070 54,000
1994/12/02 960 970 960 970 13,000
1994/12/01 965 965 950 960 10,000
1994/11/30 950 950 945 950 12,000
1994/11/29 942 950 941 950 7,000
1994/11/28 950 950 941 941 4,000
1994/11/25 940 941 930 941 9,000
1994/11/24 951 951 951 951 3,000
1994/11/22 970 970 951 951 6,000
1994/11/21 1,000 1,000 976 976 10,000
1994/11/18 1,030 1,040 971 971 12,000
1994/11/17 1,010 1,040 1,010 1,040 7,000
1994/11/16 970 973 970 973 11,000
1994/11/15 970 975 970 975 8,000
1994/11/14 965 970 965 970 4,000
1994/11/11 980 980 970 970 14,000
1994/11/09 1,000 1,000 985 985 18,000
1994/11/08 996 1,010 995 995 25,000
1994/11/07 1,010 1,010 1,000 1,010 12,000
1994/11/04 1,060 1,060 1,040 1,040 6,000
1994/11/02 1,060 1,060 1,040 1,040 23,000
1994/11/01 1,050 1,070 1,050 1,060 13,000
1994/10/31 1,050 1,070 1,040 1,040 18,000
1994/10/28 1,020 1,020 1,000 1,000 6,000
1994/10/27 1,030 1,040 1,010 1,010 17,000
1994/10/26 1,070 1,070 1,020 1,020 22,000
1994/10/25 1,060 1,080 1,050 1,080 7,000
1994/10/24 1,080 1,090 1,060 1,060 15,000
1994/10/21 1,050 1,090 1,040 1,080 31,000
1994/10/20 1,070 1,070 1,050 1,050 28,000
1994/10/19 1,080 1,080 1,050 1,070 37,000
1994/10/18 1,060 1,090 1,040 1,090 45,000
1994/10/17 1,050 1,070 1,050 1,050 15,000
1994/10/14 1,100 1,100 1,070 1,070 82,000
1994/10/13 1,030 1,090 1,030 1,090 161,000
1994/10/12 1,030 1,030 1,010 1,010 32,000
1994/10/11 1,040 1,040 1,000 1,020 56,000
1994/10/07 1,040 1,040 1,000 1,030 30,000
1994/10/06 1,050 1,050 1,020 1,040 26,000
1994/10/05 1,020 1,040 1,010 1,040 218,000
1994/10/04 985 1,020 982 985 46,000
1994/10/03 971 980 971 972 10,000
1994/09/30 960 970 960 970 4,000
1994/09/29 961 961 950 950 2,000
1994/09/28 970 970 961 961 14,000
1994/09/27 985 985 970 970 5,000
1994/09/26 1,010 1,010 1,000 1,000 12,000
1994/09/22 1,020 1,020 1,010 1,010 8,000
1994/09/21 1,040 1,050 1,000 1,020 60,000
1994/09/20 1,050 1,070 1,040 1,050 23,000
1994/09/19 1,010 1,040 1,010 1,040 36,000
1994/09/16 1,050 1,050 1,000 1,000 16,000
1994/09/14 1,050 1,050 1,040 1,050 43,000
1994/09/13 1,060 1,100 1,040 1,040 66,000
1994/09/12 1,010 1,060 1,000 1,060 40,000
1994/09/09 1,010 1,010 1,010 1,010 4,000
1994/09/08 1,000 1,010 981 981 10,000
1994/09/07 980 1,030 980 1,010 20,000
1994/09/06 975 990 975 990 13,000
1994/09/05 970 990 970 975 10,000
1994/09/02 980 981 980 980 9,000
1994/09/01 937 938 936 936 6,000
1994/08/31 950 955 936 937 20,000
1994/08/30 955 955 955 955 6,000
1994/08/29 938 938 935 936 8,000
1994/08/26 938 938 938 938 2,000
1994/08/25 951 952 938 938 9,000
1994/08/24 950 950 930 936 15,000
1994/08/23 950 950 950 950 8,000
1994/08/22 960 960 946 946 7,000
1994/08/19 990 1,000 980 980 12,000
1994/08/18 1,010 1,010 1,000 1,010 14,000
1994/08/17 1,030 1,030 1,010 1,010 8,000
1994/08/16 1,060 1,060 1,010 1,040 6,000
1994/08/15 1,040 1,050 1,040 1,050 5,000
1994/08/12 1,050 1,050 1,050 1,050 1,000
1994/08/11 1,030 1,040 1,020 1,020 13,000
1994/08/10 1,030 1,030 1,030 1,030 3,000
1994/08/09 1,030 1,030 1,020 1,030 3,000
1994/08/08 1,050 1,090 1,020 1,020 9,000
1994/08/05 1,030 1,050 1,030 1,050 14,000
1994/08/04 1,080 1,090 1,050 1,050 8,000
1994/08/03 1,070 1,100 1,040 1,100 13,000
1994/08/02 1,100 1,100 1,070 1,070 26,000
1994/08/01 1,090 1,100 1,080 1,090 6,000
1994/07/29 1,060 1,100 1,020 1,100 33,000
1994/07/28 1,050 1,080 1,040 1,080 4,000
1994/07/27 1,080 1,110 1,020 1,030 36,000
1994/07/26 1,010 1,040 1,010 1,040 7,000
1994/07/25 1,020 1,020 1,010 1,010 13,000
1994/07/22 1,100 1,100 1,060 1,060 18,000
1994/07/21 1,120 1,130 1,080 1,100 26,000
1994/07/20 1,130 1,150 1,100 1,120 46,000
1994/07/19 1,110 1,130 1,100 1,130 98,000
1994/07/18 1,080 1,110 1,080 1,090 25,000
1994/07/15 1,110 1,130 1,070 1,110 71,000
1994/07/14 1,140 1,160 1,120 1,130 114,000
1994/07/13 1,140 1,160 1,110 1,160 414,000
1994/07/12 1,100 1,170 1,060 1,150 500,000
1994/07/11 1,000 1,100 999 1,090 252,000
1994/07/08 942 942 937 937 33,000
1994/07/07 938 938 927 927 7,000
1994/07/06 952 953 952 953 3,000
1994/07/05 981 985 980 982 5,000
1994/07/04 980 980 980 980 5,000
1994/07/01 950 950 945 949 11,000
1994/06/30 940 940 930 930 12,000
1994/06/29 960 960 930 930 10,000
1994/06/28 965 965 965 965 5,000
1994/06/27 955 960 950 960 4,000
1994/06/24 970 970 952 952 14,000
1994/06/23 952 980 950 975 10,000
1994/06/22 961 961 961 961 3,000
1994/06/21 980 986 980 980 23,000
1994/06/20 1,030 1,030 1,010 1,010 10,000
1994/06/17 1,030 1,030 990 1,030 49,000
1994/06/16 995 1,050 995 1,040 64,000
1994/06/15 939 960 920 960 21,000
1994/06/14 920 950 920 950 9,000
1994/06/13 935 945 920 920 8,000
1994/06/10 952 952 939 940 22,000
1994/06/09 950 955 940 945 18,000
1994/06/08 940 950 940 950 10,000
1994/06/07 949 950 940 940 9,000
1994/06/06 942 950 942 950 13,000
1994/06/03 950 950 942 950 16,000
1994/06/02 951 960 950 950 16,000
1994/06/01 950 950 941 941 20,000
1994/05/31 980 980 950 951 17,000
1994/05/30 975 980 975 975 8,000
1994/05/27 980 990 970 990 17,000
1994/05/26 941 969 941 960 11,000
1994/05/25 969 969 940 940 11,000
1994/05/24 970 970 960 970 13,000
1994/05/23 989 989 978 980 20,000
1994/05/20 1,050 1,070 1,000 1,000 27,000
1994/05/19 1,030 1,060 1,030 1,060 24,000
1994/05/18 1,090 1,100 1,070 1,070 41,000
1994/05/17 1,090 1,100 1,070 1,080 42,000
1994/05/16 1,090 1,090 1,050 1,090 8,000
1994/05/13 1,100 1,110 1,080 1,090 52,000
1994/05/12 1,130 1,140 1,090 1,100 117,000
1994/05/11 1,080 1,110 1,080 1,110 137,000
1994/05/10 1,020 1,080 1,020 1,070 66,000
1994/05/09 1,030 1,040 1,010 1,020 17,000
1994/05/06 1,050 1,050 1,030 1,040 19,000
1994/05/02 1,070 1,080 1,050 1,050 14,000
1994/04/28 1,070 1,070 1,040 1,070 66,000
1994/04/27 1,060 1,080 1,030 1,070 94,000
1994/04/26 1,080 1,110 1,060 1,070 187,000
1994/04/25 1,060 1,060 1,030 1,060 28,000
1994/04/22 1,080 1,100 1,030 1,030 201,000
1994/04/21 1,030 1,070 1,020 1,070 240,000
1994/04/20 1,010 1,050 1,000 1,010 199,000
1994/04/19 969 1,050 964 1,010 193,000
1994/04/18 970 970 955 955 63,000
1994/04/15 948 985 940 970 86,000
1994/04/14 950 950 931 949 50,000
1994/04/13 916 928 900 928 22,000
1994/04/12 910 915 900 911 13,000
1994/04/11 911 911 900 900 12,000
1994/04/08 912 915 900 900 20,000
1994/04/07 890 900 885 895 19,000
1994/04/06 861 880 861 880 4,000
1994/04/05 870 870 861 861 4,000
1994/04/04 900 901 890 890 13,000
1994/04/01 869 880 861 880 7,000
1994/03/31 876 876 875 876 8,000
1994/03/30 875 875 870 870 7,000
1994/03/29 881 882 880 880 12,000
1994/03/28 881 900 880 881 13,000
1994/03/25 890 890 875 875 9,000
1994/03/24 900 900 890 892 11,000
1994/03/23 900 900 895 895 4,000
1994/03/22 920 920 900 900 11,000
1994/03/18 940 940 920 922 9,000
1994/03/17 940 956 935 935 26,000
1994/03/16 902 920 902 920 5,000
1994/03/15 925 925 901 916 28,000
1994/03/14 962 962 938 940 37,000
1994/03/11 980 981 945 952 108,000
1994/03/10 920 975 920 965 194,000
1994/03/09 900 910 895 910 35,000
1994/03/08 890 915 890 895 32,000
1994/03/07 880 890 870 890 22,000
1994/03/04 870 895 870 880 17,000
1994/03/03 878 882 870 870 17,000
1994/03/02 920 920 900 900 19,000
1994/03/01 930 930 915 920 13,000
1994/02/28 950 959 939 940 28,000
1994/02/25 941 950 940 948 57,000
1994/02/24 911 951 911 951 92,000
1994/02/23 913 914 904 910 42,000
1994/02/22 929 929 900 913 29,000
1994/02/21 900 934 900 921 140,000
1994/02/18 871 900 870 899 41,000
1994/02/17 890 890 870 876 30,000
1994/02/16 901 902 870 870 66,000
1994/02/15 876 891 861 880 48,000
1994/02/14 909 909 865 866 102,000
1994/02/10 850 935 845 935 213,000
1994/02/09 868 868 840 853 63,000
1994/02/08 895 895 844 870 98,000
1994/02/07 850 900 847 890 343,000
1994/02/04 800 860 789 841 251,000
1994/02/03 780 800 780 790 74,000
1994/02/02 750 760 750 760 19,000
1994/02/01 735 735 722 735 11,000
1994/01/31 735 735 711 711 9,000
1994/01/28 699 700 699 700 4,000
1994/01/27 700 710 699 699 13,000
1994/01/26 680 699 680 680 11,000
1994/01/25 680 680 669 680 8,000
1994/01/24 670 680 670 680 10,000
1994/01/21 680 700 680 700 7,000
1994/01/20 700 700 677 677 12,000
1994/01/19 690 700 685 685 9,000
1994/01/18 690 690 680 680 9,000
1994/01/17 687 690 680 690 3,000
1994/01/14 662 662 657 662 13,000
1994/01/13 642 643 642 642 10,000
1994/01/12 621 621 621 621 6,000
1994/01/11 580 601 580 595 26,000
1994/01/10 580 580 580 580 6,000
1994/01/07 590 590 589 589 3,000
1994/01/05 615 620 615 620 4,000

このページの先頭へ