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
2014/12/30 930 937 923 926 14,000
2014/12/29 927 943 927 932 19,000
2014/12/26 923 935 923 927 18,100
2014/12/25 933 933 923 925 9,600
2014/12/24 915 948 912 933 36,700
2014/12/22 925 928 915 915 13,900
2014/12/19 927 936 906 910 30,700
2014/12/18 937 937 920 925 15,500
2014/12/17 900 917 900 907 18,900
2014/12/16 931 933 903 912 26,900
2014/12/15 931 947 921 944 14,000
2014/12/12 938 938 913 932 22,500
2014/12/11 921 940 920 938 14,200
2014/12/10 920 933 916 933 18,500
2014/12/09 945 945 925 932 30,200
2014/12/08 970 970 947 949 17,600
2014/12/05 940 955 940 955 21,500
2014/12/04 980 980 938 949 45,400
2014/12/03 998 998 958 960 47,700
2014/12/02 1,011 1,011 982 998 37,700
2014/12/01 997 1,015 997 1,006 21,300
2014/11/28 993 1,007 985 992 25,200
2014/11/27 975 991 970 982 13,400
2014/11/26 974 985 970 974 11,400
2014/11/25 984 991 973 973 9,500
2014/11/21 992 992 975 984 7,400
2014/11/20 987 991 981 990 17,100
2014/11/19 990 990 971 979 5,800
2014/11/18 960 980 960 979 9,400
2014/11/17 977 979 960 960 15,400
2014/11/14 984 989 959 973 23,900
2014/11/13 999 999 963 983 12,000
2014/11/12 989 1,009 977 999 59,400
2014/11/11 984 990 951 963 46,600
2014/11/10 964 985 963 969 13,600
2014/11/07 987 990 957 979 18,800
2014/11/06 1,000 1,000 968 975 13,700
2014/11/05 979 994 958 994 22,300
2014/11/04 955 979 944 966 27,100
2014/10/31 927 945 925 937 34,600
2014/10/30 935 943 916 927 8,700
2014/10/29 934 948 918 931 9,100
2014/10/28 915 936 915 921 5,600
2014/10/27 921 936 913 927 13,000
2014/10/24 956 978 920 927 18,800
2014/10/23 950 950 931 950 9,600
2014/10/22 959 970 952 956 10,100
2014/10/21 981 981 955 959 11,700
2014/10/20 959 970 949 970 20,700
2014/10/17 959 974 921 930 19,200
2014/10/16 959 959 920 947 19,700
2014/10/15 910 963 910 963 12,500
2014/10/14 920 948 900 906 15,800
2014/10/10 915 958 900 935 45,400
2014/10/09 972 990 945 950 36,100
2014/10/08 965 977 959 975 31,300
2014/10/07 1,020 1,028 1,000 1,000 11,100
2014/10/06 1,037 1,037 1,007 1,017 17,300
2014/10/03 970 1,025 970 1,017 38,000
2014/10/02 1,001 1,020 972 972 29,700
2014/10/01 1,073 1,081 1,012 1,027 21,100
2014/09/30 1,119 1,119 1,068 1,070 23,900
2014/09/29 1,110 1,121 1,070 1,101 13,800
2014/09/26 1,049 1,094 1,049 1,088 23,000
2014/09/25 1,061 1,091 1,060 1,061 22,500
2014/09/24 1,100 1,100 1,075 1,091 24,100
2014/09/22 1,065 1,144 1,065 1,087 30,400
2014/09/19 1,070 1,080 1,065 1,070 9,800
2014/09/18 1,088 1,088 1,058 1,060 11,200
2014/09/17 1,090 1,100 1,036 1,088 30,400
2014/09/16 1,063 1,104 1,025 1,104 28,800
2014/09/12 1,102 1,115 1,070 1,090 20,500
2014/09/11 1,070 1,110 1,070 1,102 33,400
2014/09/10 1,090 1,090 1,055 1,061 23,400
2014/09/09 1,080 1,090 1,074 1,081 18,600
2014/09/08 1,108 1,115 1,071 1,078 30,400
2014/09/05 1,072 1,126 1,051 1,108 47,300
2014/09/04 1,138 1,140 1,052 1,052 50,500
2014/09/03 1,135 1,139 1,082 1,123 81,200
2014/09/02 1,070 1,152 1,063 1,099 155,600
2014/09/01 1,020 1,066 1,020 1,063 87,000
2014/08/29 1,029 1,040 1,010 1,021 55,100
2014/08/28 1,002 1,029 1,000 1,009 52,900
2014/08/27 981 1,017 980 1,009 90,700
2014/08/26 953 1,000 948 992 117,900
2014/08/25 932 955 932 952 19,800
2014/08/22 940 954 930 952 27,700
2014/08/21 944 945 928 940 9,800
2014/08/20 930 941 927 940 45,200
2014/08/19 935 935 925 927 15,900
2014/08/18 929 935 927 935 21,100
2014/08/15 928 929 920 929 12,800
2014/08/14 910 928 902 925 25,700
2014/08/13 897 920 889 909 32,100
2014/08/12 850 896 850 895 65,500
2014/08/11 913 913 815 858 204,000
2014/08/08 970 970 933 958 50,200
2014/08/07 948 976 947 973 22,600
2014/08/06 959 963 951 954 23,600
2014/08/05 984 984 960 974 25,400
2014/08/04 980 980 968 977 18,100
2014/08/01 950 979 950 965 24,800
2014/07/31 990 991 972 972 44,700
2014/07/30 985 990 961 984 59,800
2014/07/29 976 985 975 985 20,800
2014/07/28 985 985 973 977 18,900
2014/07/25 977 987 972 985 17,900
2014/07/24 970 978 969 971 16,000
2014/07/23 995 995 971 971 36,200
2014/07/22 983 1,000 980 995 100,100
2014/07/18 948 965 945 961 15,600
2014/07/17 955 956 945 955 40,200
2014/07/16 964 964 951 954 22,700
2014/07/15 978 978 959 964 13,000
2014/07/14 971 978 963 972 19,900
2014/07/11 947 980 942 971 32,400
2014/07/10 977 984 962 962 46,500
2014/07/09 983 1,000 980 992 44,700
2014/07/08 983 1,005 981 998 41,300
2014/07/07 986 1,006 981 1,000 55,900
2014/07/04 989 998 976 990 71,700
2014/07/03 977 989 970 975 50,000
2014/07/02 994 994 970 977 47,300
2014/07/01 961 990 961 984 55,900
2014/06/30 964 983 950 978 52,700
2014/06/27 943 964 920 952 62,200
2014/06/26 958 964 940 946 38,200
2014/06/25 961 970 950 954 69,100
2014/06/24 965 980 960 963 53,300
2014/06/23 981 996 976 976 64,200
2014/06/20 965 970 951 961 56,600
2014/06/19 981 995 967 971 77,300
2014/06/18 998 1,000 973 990 52,300
2014/06/17 999 999 990 998 45,700
2014/06/16 1,010 1,027 990 994 62,700
2014/06/13 980 1,010 979 1,005 72,700
2014/06/12 980 1,020 970 997 158,200
2014/06/11 952 975 926 960 67,400
2014/06/10 970 981 938 963 101,500
2014/06/09 990 1,013 965 968 213,900
2014/06/06 903 948 900 945 152,000
2014/06/05 893 910 890 901 101,600
2014/06/04 875 910 875 900 94,500
2014/06/03 900 900 871 874 37,500
2014/06/02 909 912 860 870 75,800
2014/05/30 903 908 885 900 129,600
2014/05/29 879 896 870 896 116,700
2014/05/28 870 878 853 878 48,400
2014/05/27 870 880 856 856 38,500
2014/05/26 879 879 860 870 42,100
2014/05/23 825 869 825 858 50,500
2014/05/22 810 820 808 818 16,200
2014/05/21 805 810 801 801 13,600
2014/05/20 805 808 796 806 9,400
2014/05/19 805 805 781 787 16,100
2014/05/16 805 808 785 801 15,000
2014/05/15 805 805 786 790 7,300
2014/05/14 775 809 771 791 23,200
2014/05/13 774 797 758 758 24,700
2014/05/12 807 810 761 762 21,300
2014/05/09 813 813 801 806 5,400
2014/05/08 822 823 800 800 20,100
2014/05/07 822 822 814 816 5,000
2014/05/02 821 825 814 820 9,100
2014/05/01 823 831 809 811 17,300
2014/04/30 807 824 804 808 14,600
2014/04/28 810 816 810 810 12,300
2014/04/25 800 810 800 802 8,900
2014/04/24 808 819 796 803 10,900
2014/04/23 820 823 806 808 5,200
2014/04/22 839 839 806 806 22,000
2014/04/21 835 845 825 829 8,200
2014/04/18 837 842 816 838 13,900
2014/04/17 825 834 816 834 10,600
2014/04/16 811 827 808 814 14,600
2014/04/15 815 818 808 808 7,300
2014/04/14 797 814 794 810 10,000
2014/04/11 802 823 800 802 20,100
2014/04/10 841 856 826 837 22,000
2014/04/09 847 859 835 849 17,800
2014/04/08 872 872 845 862 25,900
2014/04/07 855 874 847 872 36,700
2014/04/04 829 864 829 849 15,200
2014/04/03 865 865 822 832 19,500
2014/04/02 860 864 849 852 6,200
2014/04/01 850 866 848 865 12,800
2014/03/31 844 855 836 853 31,100
2014/03/28 789 842 789 820 37,000
2014/03/27 800 804 780 789 22,400
2014/03/26 811 816 808 808 12,100
2014/03/25 838 838 816 817 8,900
2014/03/24 816 844 816 828 21,900
2014/03/20 830 848 813 830 28,700
2014/03/19 830 860 815 854 25,900
2014/03/18 805 860 797 838 85,500
2014/03/17 828 844 800 800 42,900
2014/03/14 831 840 830 833 23,000
2014/03/13 871 871 852 855 20,400
2014/03/12 875 880 869 869 178,800
2014/03/11 885 885 874 879 60,000
2014/03/10 889 908 882 906 19,800
2014/03/07 867 882 860 869 19,300
2014/03/06 882 903 848 852 44,900
2014/03/05 922 940 886 896 39,000
2014/03/04 912 923 895 911 13,100
2014/03/03 920 932 895 900 39,700
2014/02/28 991 1,000 970 983 6,300
2014/02/27 985 1,003 984 995 4,500
2014/02/26 1,002 1,006 985 985 16,700
2014/02/25 1,000 1,031 997 1,002 23,600
2014/02/24 998 1,039 995 999 26,700
2014/02/21 970 977 965 977 14,100
2014/02/20 1,007 1,007 970 977 17,300
2014/02/19 975 1,013 975 992 14,300
2014/02/18 972 996 951 977 18,300
2014/02/17 980 1,015 940 992 22,200
2014/02/14 1,033 1,050 995 995 22,300
2014/02/13 1,061 1,061 1,005 1,030 10,200
2014/02/12 1,093 1,093 1,050 1,061 13,700
2014/02/10 1,065 1,093 1,061 1,075 12,700
2014/02/07 1,109 1,109 1,041 1,060 22,700
2014/02/06 958 1,040 948 1,019 31,700
2014/02/05 931 960 891 937 41,900
2014/02/04 870 936 851 905 91,700
2014/02/03 1,051 1,065 1,020 1,020 35,100
2014/01/31 1,151 1,153 1,051 1,117 29,700
2014/01/30 1,141 1,200 1,122 1,130 30,400
2014/01/29 1,180 1,206 1,171 1,197 26,800
2014/01/28 1,150 1,170 1,120 1,150 45,700
2014/01/27 1,055 1,101 1,055 1,088 31,600
2014/01/24 1,150 1,160 1,101 1,130 18,500
2014/01/23 1,183 1,200 1,153 1,156 15,800
2014/01/22 1,227 1,227 1,166 1,172 38,600
2014/01/21 1,250 1,294 1,180 1,227 55,700
2014/01/20 1,240 1,295 1,240 1,240 37,700
2014/01/17 1,240 1,259 1,218 1,253 44,200
2014/01/16 1,238 1,349 1,202 1,270 164,400
2014/01/15 1,190 1,199 1,150 1,191 66,700
2014/01/14 1,050 1,183 1,038 1,150 100,400
2014/01/10 1,040 1,060 1,010 1,060 24,900
2014/01/09 1,070 1,070 1,025 1,036 28,100
2014/01/08 1,059 1,077 1,030 1,035 32,400
2014/01/07 1,025 1,090 1,001 1,060 76,900
2014/01/06 927 1,040 927 1,020 101,500

このページの先頭へ