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
2010/12/30 0 0 0 152 0
2010/12/29 152 152 152 152 1,000
2010/12/28 152 152 152 152 1,000
2010/12/27 145 153 145 153 7,000
2010/12/24 145 147 144 147 8,000
2010/12/22 146 146 145 145 6,000
2010/12/21 142 144 142 144 13,000
2010/12/20 142 142 141 141 3,000
2010/12/17 142 142 141 141 5,000
2010/12/16 142 143 142 142 10,000
2010/12/15 140 141 140 141 8,000
2010/12/14 141 141 141 141 3,000
2010/12/13 138 141 138 141 4,000
2010/12/10 138 138 138 138 2,000
2010/12/09 0 0 0 138 0
2010/12/08 138 138 138 138 42,000
2010/12/07 140 140 137 137 3,000
2010/12/06 135 140 135 140 2,000
2010/12/03 139 139 139 139 3,000
2010/12/02 0 0 0 138 0
2010/12/01 0 0 0 138 0
2010/11/30 0 0 0 138 0
2010/11/29 138 138 138 138 1,000
2010/11/26 138 138 138 138 1,000
2010/11/25 139 139 138 138 2,000
2010/11/24 139 139 139 139 7,000
2010/11/22 137 139 137 139 6,000
2010/11/19 0 0 0 139 0
2010/11/18 0 0 0 139 0
2010/11/17 138 139 138 139 2,000
2010/11/16 139 139 139 139 7,000
2010/11/15 133 141 133 137 10,000
2010/11/12 137 137 131 131 4,000
2010/11/11 142 142 142 142 1,000
2010/11/10 0 0 0 142 0
2010/11/09 0 0 0 142 0
2010/11/08 0 0 0 142 0
2010/11/05 137 142 135 142 20,000
2010/11/04 0 0 0 142 0
2010/11/02 145 145 142 142 6,000
2010/11/01 145 147 145 147 12,000
2010/10/29 0 0 0 149 0
2010/10/28 0 0 0 149 0
2010/10/27 0 0 0 149 0
2010/10/26 145 149 145 149 5,000
2010/10/25 148 149 143 149 8,000
2010/10/22 148 148 145 148 10,000
2010/10/21 0 0 0 148 0
2010/10/20 144 148 144 148 2,000
2010/10/19 146 146 146 146 1,000
2010/10/18 146 148 144 148 13,000
2010/10/15 143 150 143 150 13,000
2010/10/14 145 150 145 150 8,000
2010/10/13 147 150 147 150 5,000
2010/10/12 145 150 145 150 13,000
2010/10/08 143 150 143 150 40,000
2010/10/07 147 149 144 149 12,000
2010/10/06 152 152 143 151 16,000
2010/10/05 147 154 147 154 8,000
2010/10/04 155 155 155 155 3,000
2010/10/01 153 155 153 155 26,000
2010/09/30 148 155 148 155 6,000
2010/09/29 143 155 143 155 11,000
2010/09/28 0 0 0 150 0
2010/09/27 0 0 0 150 0
2010/09/24 150 150 150 150 2,000
2010/09/22 151 151 151 151 1,000
2010/09/21 0 0 0 151 0
2010/09/17 0 0 0 151 0
2010/09/16 143 151 143 151 3,000
2010/09/15 143 143 143 143 1,000
2010/09/14 148 148 148 148 6,000
2010/09/13 0 0 0 149 0
2010/09/10 0 0 0 149 0
2010/09/09 0 0 0 149 0
2010/09/08 0 0 0 149 0
2010/09/07 0 0 0 149 0
2010/09/06 149 149 149 149 6,000
2010/09/03 0 0 0 149 0
2010/09/02 0 0 0 149 0
2010/09/01 0 0 0 149 0
2010/08/31 0 0 0 149 0
2010/08/30 0 0 0 149 0
2010/08/27 0 0 0 149 0
2010/08/26 0 0 0 149 0
2010/08/25 149 149 149 149 1,000
2010/08/24 145 149 139 149 14,000
2010/08/23 0 0 0 153 0
2010/08/20 144 153 144 153 8,000
2010/08/19 145 154 145 154 7,000
2010/08/18 0 0 0 155 0
2010/08/17 0 0 0 155 0
2010/08/16 0 0 0 155 0
2010/08/13 0 0 0 155 0
2010/08/12 0 0 0 155 0
2010/08/11 0 0 0 155 0
2010/08/10 0 0 0 155 0
2010/08/09 0 0 0 155 0
2010/08/06 0 0 0 155 0
2010/08/05 0 0 0 155 0
2010/08/04 0 0 0 155 0
2010/08/03 149 155 149 155 5,000
2010/08/02 154 154 154 154 2,000
2010/07/30 0 0 0 154 0
2010/07/29 0 0 0 154 0
2010/07/28 0 0 0 154 0
2010/07/27 0 0 0 154 0
2010/07/26 0 0 0 154 0
2010/07/23 154 154 154 154 3,000
2010/07/22 156 156 150 155 8,000
2010/07/21 0 0 0 158 0
2010/07/20 0 0 0 158 0
2010/07/16 0 0 0 158 0
2010/07/15 0 0 0 158 0
2010/07/14 154 158 154 158 34,000
2010/07/13 154 154 154 154 3,000
2010/07/12 0 0 0 154 0
2010/07/09 154 154 154 154 31,000
2010/07/08 154 154 154 154 1,000
2010/07/07 150 155 150 155 2,000
2010/07/06 0 0 0 154 0
2010/07/05 154 154 154 154 2,000
2010/07/02 0 0 0 156 0
2010/07/01 0 0 0 156 0
2010/06/30 0 0 0 156 0
2010/06/29 0 0 0 156 0
2010/06/28 156 156 156 156 1,000
2010/06/25 157 157 157 157 2,000
2010/06/24 150 157 150 157 29,000
2010/06/23 146 155 146 155 3,000
2010/06/22 155 155 155 155 1,000
2010/06/21 153 153 153 153 30,000
2010/06/18 0 0 0 152 0
2010/06/17 0 0 0 152 0
2010/06/16 152 152 152 152 1,000
2010/06/15 150 150 146 150 72,000
2010/06/14 0 0 0 150 0
2010/06/11 150 150 150 150 3,000
2010/06/10 0 0 0 150 0
2010/06/09 150 150 150 150 5,000
2010/06/08 0 0 0 153 0
2010/06/07 153 153 153 153 1,000
2010/06/04 147 149 147 149 5,000
2010/06/03 144 144 139 144 5,000
2010/06/02 0 0 0 144 0
2010/06/01 0 0 0 144 0
2010/05/31 0 0 0 144 0
2010/05/28 144 144 144 144 1,000
2010/05/27 137 142 137 142 6,000
2010/05/26 0 0 0 147 0
2010/05/25 147 147 147 147 1,000
2010/05/24 137 148 137 148 16,000
2010/05/21 0 0 0 137 0
2010/05/20 0 0 0 137 0
2010/05/19 128 137 127 137 23,000
2010/05/18 138 138 130 134 10,000
2010/05/17 133 133 133 133 10,000
2010/05/14 138 140 135 140 13,000
2010/05/13 0 0 0 141 0
2010/05/12 136 141 136 141 3,000
2010/05/11 138 140 138 140 14,000
2010/05/10 138 145 138 139 9,000
2010/05/07 130 149 130 140 40,000
2010/05/06 135 140 135 140 27,000
2010/04/30 139 139 138 138 6,000
2010/04/28 136 137 133 137 14,000
2010/04/27 140 140 138 138 4,000
2010/04/26 141 146 140 140 24,000
2010/04/23 141 141 138 140 8,000
2010/04/22 142 142 135 140 8,000
2010/04/21 138 140 136 140 10,000
2010/04/20 138 138 136 136 5,000
2010/04/19 141 142 138 138 9,000
2010/04/16 149 149 139 142 22,000
2010/04/15 144 149 144 149 18,000
2010/04/14 139 141 139 141 10,000
2010/04/13 138 144 138 139 18,000
2010/04/12 130 140 130 137 71,000
2010/04/09 127 129 127 129 11,000
2010/04/08 126 126 126 126 4,000
2010/04/07 126 127 125 127 13,000
2010/04/06 127 137 126 129 34,000
2010/04/05 127 127 125 127 4,000
2010/04/02 125 127 124 126 27,000
2010/04/01 124 125 124 125 6,000
2010/03/31 124 124 124 124 1,000
2010/03/30 124 124 123 123 6,000
2010/03/26 125 125 125 125 18,000
2010/03/25 120 125 120 125 12,000
2010/03/24 118 120 118 119 27,000
2010/03/23 115 117 115 117 9,000
2010/03/19 116 116 116 116 2,000
2010/03/18 118 118 115 116 10,000
2010/03/17 113 120 113 119 57,000
2010/03/16 113 113 113 113 6,000
2010/03/15 111 111 111 111 6,000
2010/03/12 111 111 111 111 1,000
2010/03/11 113 113 113 113 1,000
2010/03/10 113 113 112 112 2,000
2010/03/09 110 111 110 111 25,000
2010/03/08 113 113 110 110 9,000
2010/03/04 110 110 110 110 3,000
2010/03/03 113 113 113 113 1,000
2010/03/02 115 118 113 118 11,000
2010/03/01 113 119 113 119 7,000
2010/02/25 113 113 113 113 3,000
2010/02/24 110 113 110 113 5,000
2010/02/23 112 113 112 113 10,000
2010/02/22 110 111 110 111 4,000
2010/02/19 110 110 110 110 1,000
2010/02/18 109 110 109 110 2,000
2010/02/17 113 113 110 110 5,000
2010/02/16 109 113 109 113 3,000
2010/02/12 111 114 111 114 5,000
2010/02/09 113 115 112 115 6,000
2010/02/08 116 116 113 113 12,000
2010/02/05 111 121 111 121 33,000
2010/02/04 118 120 116 120 11,000
2010/02/03 121 123 120 120 20,000
2010/02/02 121 123 121 123 4,000
2010/02/01 121 121 121 121 3,000
2010/01/28 125 125 125 125 1,000
2010/01/27 122 122 122 122 2,000
2010/01/26 123 127 123 127 2,000
2010/01/25 123 123 122 122 5,000
2010/01/22 125 125 123 123 9,000
2010/01/21 128 130 126 127 18,000
2010/01/20 128 131 127 131 9,000
2010/01/19 126 129 126 129 5,000
2010/01/18 128 128 126 126 10,000
2010/01/15 125 134 125 134 22,000
2010/01/14 122 130 122 130 16,000
2010/01/13 121 127 121 127 12,000
2010/01/12 120 122 120 121 3,000
2010/01/08 120 120 120 120 2,000
2010/01/07 120 120 120 120 2,000
2010/01/05 121 123 121 123 6,000
2010/01/04 122 122 122 122 1,000

このページの先頭へ