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
2019/12/30 1,341 1,341 1,315 1,327 28,600
2019/12/27 1,323 1,344 1,322 1,336 35,500
2019/12/26 1,314 1,330 1,314 1,321 43,200
2019/12/25 1,301 1,307 1,292 1,306 40,100
2019/12/24 1,329 1,333 1,274 1,299 80,900
2019/12/23 1,332 1,342 1,310 1,328 65,700
2019/12/20 1,303 1,320 1,301 1,319 42,100
2019/12/19 1,275 1,297 1,270 1,297 49,200
2019/12/18 1,272 1,279 1,267 1,276 35,400
2019/12/17 1,259 1,273 1,254 1,271 39,500
2019/12/16 1,270 1,270 1,261 1,263 28,000
2019/12/13 1,266 1,279 1,262 1,272 51,600
2019/12/12 1,261 1,265 1,254 1,260 51,400
2019/12/11 1,259 1,262 1,245 1,254 34,600
2019/12/10 1,261 1,265 1,253 1,257 33,100
2019/12/09 1,260 1,263 1,247 1,260 33,500
2019/12/06 1,245 1,254 1,242 1,250 43,700
2019/12/05 1,246 1,251 1,231 1,245 37,100
2019/12/04 1,225 1,240 1,218 1,240 28,000
2019/12/03 1,235 1,237 1,213 1,233 44,300
2019/12/02 1,228 1,240 1,222 1,239 53,000
2019/11/29 1,228 1,235 1,215 1,227 59,100
2019/11/28 1,265 1,266 1,227 1,227 59,300
2019/11/27 1,279 1,281 1,261 1,265 32,600
2019/11/26 1,287 1,295 1,271 1,271 27,300
2019/11/25 1,270 1,279 1,269 1,276 42,000
2019/11/22 1,258 1,271 1,251 1,263 30,800
2019/11/21 1,269 1,270 1,247 1,252 40,500
2019/11/20 1,295 1,302 1,271 1,274 46,700
2019/11/19 1,267 1,294 1,260 1,290 59,600
2019/11/18 1,231 1,258 1,231 1,255 33,300
2019/11/15 1,235 1,253 1,221 1,228 61,800
2019/11/14 1,271 1,271 1,224 1,235 95,300
2019/11/13 1,325 1,325 1,265 1,276 99,000
2019/11/12 1,325 1,335 1,287 1,307 49,100
2019/11/11 1,332 1,332 1,314 1,323 23,300
2019/11/08 1,325 1,346 1,320 1,332 25,200
2019/11/07 1,328 1,328 1,308 1,317 30,400
2019/11/06 1,347 1,349 1,306 1,328 46,800
2019/11/05 1,346 1,359 1,337 1,341 31,800
2019/11/01 1,348 1,348 1,325 1,334 19,600
2019/10/31 1,350 1,352 1,331 1,348 21,100
2019/10/30 1,361 1,368 1,339 1,340 45,000
2019/10/29 1,324 1,362 1,319 1,358 50,400
2019/10/28 1,301 1,317 1,299 1,314 29,400
2019/10/25 1,304 1,306 1,291 1,299 22,800
2019/10/24 1,298 1,314 1,298 1,304 22,400
2019/10/23 1,315 1,315 1,290 1,308 44,700
2019/10/21 1,284 1,316 1,284 1,312 56,500
2019/10/18 1,257 1,284 1,251 1,279 56,700
2019/10/17 1,249 1,263 1,229 1,246 35,500
2019/10/16 1,234 1,278 1,229 1,255 76,300
2019/10/15 1,223 1,235 1,217 1,223 28,500
2019/10/11 1,186 1,196 1,179 1,193 16,700
2019/10/10 1,185 1,185 1,164 1,176 11,200
2019/10/09 1,193 1,193 1,174 1,186 13,300
2019/10/08 1,170 1,200 1,170 1,199 19,200
2019/10/07 1,181 1,188 1,167 1,174 16,100
2019/10/04 1,186 1,186 1,165 1,175 12,600
2019/10/03 1,190 1,190 1,171 1,177 22,000
2019/10/02 1,202 1,212 1,195 1,204 10,300
2019/10/01 1,201 1,216 1,192 1,210 25,200
2019/09/30 1,219 1,229 1,190 1,201 32,100
2019/09/27 1,256 1,264 1,229 1,230 28,100
2019/09/26 1,279 1,289 1,255 1,261 45,400
2019/09/25 1,237 1,280 1,228 1,271 66,700
2019/09/24 1,214 1,243 1,208 1,230 26,300
2019/09/20 1,228 1,234 1,211 1,216 25,200
2019/09/19 1,210 1,238 1,210 1,234 45,100
2019/09/18 1,206 1,215 1,187 1,210 41,000
2019/09/17 1,175 1,204 1,168 1,195 43,600
2019/09/13 1,215 1,215 1,162 1,165 83,400
2019/09/12 1,208 1,239 1,186 1,220 58,000
2019/09/11 1,155 1,200 1,155 1,200 65,600
2019/09/10 1,135 1,151 1,135 1,150 22,600
2019/09/09 1,146 1,146 1,132 1,133 31,100
2019/09/06 1,130 1,148 1,125 1,145 27,200
2019/09/05 1,112 1,130 1,110 1,120 16,800
2019/09/04 1,112 1,113 1,095 1,100 15,500
2019/09/03 1,105 1,118 1,105 1,112 8,600
2019/09/02 1,102 1,115 1,102 1,111 12,200
2019/08/30 1,080 1,102 1,077 1,102 40,200
2019/08/29 1,091 1,094 1,073 1,075 19,400
2019/08/28 1,098 1,098 1,087 1,090 16,700
2019/08/27 1,097 1,123 1,097 1,101 17,700
2019/08/26 1,102 1,105 1,088 1,091 34,900
2019/08/23 1,120 1,134 1,113 1,119 24,700
2019/08/22 1,136 1,143 1,105 1,112 24,900
2019/08/21 1,138 1,141 1,126 1,134 11,100
2019/08/20 1,121 1,143 1,121 1,143 20,200
2019/08/19 1,115 1,120 1,109 1,119 17,600
2019/08/16 1,122 1,122 1,102 1,104 54,100
2019/08/15 1,114 1,133 1,113 1,132 19,700
2019/08/14 1,138 1,151 1,135 1,149 18,400
2019/08/13 1,134 1,143 1,116 1,126 34,100
2019/08/09 1,214 1,232 1,119 1,151 98,700
2019/08/08 1,194 1,217 1,191 1,203 23,900
2019/08/07 1,195 1,198 1,187 1,191 13,200
2019/08/06 1,160 1,204 1,155 1,194 33,400
2019/08/05 1,220 1,220 1,181 1,199 36,800
2019/08/02 1,247 1,250 1,214 1,220 40,200
2019/08/01 1,260 1,264 1,251 1,264 20,800
2019/07/31 1,273 1,282 1,258 1,272 21,800
2019/07/30 1,282 1,293 1,271 1,272 29,700
2019/07/29 1,296 1,296 1,280 1,283 9,900
2019/07/26 1,304 1,308 1,286 1,297 15,300
2019/07/25 1,320 1,320 1,300 1,304 13,700
2019/07/24 1,311 1,316 1,300 1,312 17,600
2019/07/23 1,293 1,309 1,292 1,300 26,600
2019/07/22 1,256 1,286 1,256 1,285 22,900
2019/07/19 1,238 1,264 1,234 1,262 16,600
2019/07/18 1,260 1,260 1,227 1,230 29,900
2019/07/17 1,267 1,274 1,250 1,261 21,800
2019/07/16 1,262 1,269 1,253 1,262 17,100
2019/07/12 1,295 1,299 1,261 1,261 52,200
2019/07/11 1,295 1,295 1,267 1,283 28,700
2019/07/10 1,304 1,304 1,291 1,294 20,800
2019/07/09 1,311 1,325 1,303 1,304 22,700
2019/07/08 1,327 1,328 1,322 1,323 13,000
2019/07/05 1,334 1,336 1,323 1,326 13,300
2019/07/04 1,349 1,353 1,333 1,334 25,400
2019/07/03 1,316 1,342 1,316 1,340 35,800
2019/07/02 1,309 1,327 1,304 1,325 29,300
2019/07/01 1,273 1,304 1,273 1,303 62,100
2019/06/28 1,243 1,258 1,243 1,248 17,300
2019/06/27 1,217 1,243 1,216 1,243 22,200
2019/06/26 1,217 1,222 1,206 1,211 16,900
2019/06/25 1,217 1,237 1,212 1,212 22,600
2019/06/24 1,225 1,232 1,204 1,217 45,000
2019/06/21 1,214 1,234 1,202 1,223 23,700
2019/06/20 1,225 1,226 1,199 1,214 59,200
2019/06/19 1,205 1,252 1,205 1,220 42,100
2019/06/18 1,213 1,214 1,185 1,190 46,200
2019/06/17 1,228 1,228 1,207 1,209 20,000
2019/06/14 1,229 1,238 1,220 1,231 28,100
2019/06/13 1,245 1,245 1,214 1,225 40,100
2019/06/12 1,266 1,274 1,248 1,250 31,100
2019/06/11 1,279 1,281 1,264 1,266 27,500
2019/06/10 1,279 1,294 1,266 1,279 19,400
2019/06/07 1,272 1,280 1,249 1,268 16,700
2019/06/06 1,287 1,287 1,257 1,261 21,000
2019/06/05 1,272 1,299 1,268 1,290 38,500
2019/06/04 1,251 1,251 1,193 1,242 61,200
2019/06/03 1,263 1,277 1,242 1,260 35,900
2019/05/31 1,310 1,312 1,280 1,280 16,900
2019/05/30 1,291 1,316 1,282 1,309 27,400
2019/05/29 1,277 1,305 1,265 1,300 27,400
2019/05/28 1,301 1,304 1,260 1,297 49,700
2019/05/27 1,266 1,317 1,265 1,308 48,200
2019/05/24 1,260 1,273 1,239 1,257 29,700
2019/05/23 1,301 1,301 1,262 1,269 25,700
2019/05/22 1,315 1,321 1,298 1,301 18,900
2019/05/21 1,325 1,330 1,302 1,309 29,400
2019/05/20 1,326 1,331 1,303 1,327 25,200
2019/05/17 1,336 1,342 1,311 1,321 44,400
2019/05/16 1,282 1,328 1,253 1,323 76,200
2019/05/15 1,277 1,309 1,242 1,252 111,400
2019/05/14 1,180 1,211 1,162 1,211 53,000
2019/05/13 1,265 1,267 1,222 1,222 31,700
2019/05/10 1,251 1,275 1,244 1,262 39,600
2019/05/09 1,282 1,289 1,252 1,252 41,700
2019/05/08 1,292 1,292 1,275 1,278 28,300
2019/05/07 1,323 1,334 1,293 1,298 32,400
2019/04/26 1,312 1,312 1,287 1,306 19,900
2019/04/25 1,309 1,324 1,285 1,324 40,400
2019/04/24 1,301 1,337 1,301 1,305 63,100
2019/04/23 1,270 1,307 1,262 1,295 44,100
2019/04/22 1,296 1,296 1,265 1,267 41,500
2019/04/19 1,305 1,310 1,289 1,293 36,300
2019/04/18 1,323 1,328 1,299 1,300 21,000
2019/04/17 1,305 1,324 1,299 1,323 34,700
2019/04/16 1,320 1,321 1,301 1,302 33,500
2019/04/15 1,303 1,320 1,303 1,320 43,100
2019/04/12 1,313 1,313 1,290 1,294 22,500
2019/04/11 1,307 1,314 1,291 1,307 35,600
2019/04/10 1,310 1,312 1,305 1,309 24,400
2019/04/09 1,334 1,338 1,320 1,328 32,100
2019/04/08 1,355 1,355 1,332 1,337 25,000
2019/04/05 1,344 1,355 1,334 1,355 24,500
2019/04/04 1,350 1,367 1,340 1,342 35,600
2019/04/03 1,325 1,344 1,325 1,343 24,500
2019/04/02 1,333 1,351 1,326 1,328 38,500
2019/04/01 1,319 1,342 1,319 1,331 50,000
2019/03/29 1,320 1,328 1,308 1,312 43,200
2019/03/28 1,332 1,332 1,314 1,319 39,200
2019/03/27 1,324 1,338 1,317 1,336 53,100
2019/03/26 1,329 1,352 1,315 1,351 120,900
2019/03/25 1,316 1,319 1,302 1,319 58,100
2019/03/22 1,325 1,344 1,320 1,344 36,200
2019/03/20 1,304 1,320 1,291 1,318 59,600
2019/03/19 1,330 1,333 1,303 1,307 81,100
2019/03/18 1,342 1,345 1,326 1,329 50,300
2019/03/15 1,318 1,356 1,318 1,335 40,900
2019/03/14 1,332 1,332 1,311 1,313 26,800
2019/03/13 1,333 1,335 1,312 1,313 41,600
2019/03/12 1,338 1,356 1,327 1,330 53,700
2019/03/11 1,352 1,358 1,323 1,326 40,400
2019/03/08 1,377 1,378 1,332 1,337 66,900
2019/03/07 1,436 1,436 1,399 1,406 35,400
2019/03/06 1,460 1,462 1,432 1,432 41,700
2019/03/05 1,470 1,471 1,452 1,460 21,400
2019/03/04 1,470 1,473 1,462 1,473 16,000
2019/03/01 1,455 1,465 1,454 1,457 18,200
2019/02/28 1,470 1,474 1,454 1,459 22,000
2019/02/27 1,479 1,479 1,453 1,466 48,700
2019/02/26 1,503 1,503 1,473 1,480 24,200
2019/02/25 1,493 1,508 1,489 1,500 16,200
2019/02/22 1,473 1,489 1,458 1,484 18,200
2019/02/21 1,481 1,496 1,465 1,469 39,900
2019/02/20 1,505 1,512 1,477 1,481 34,900
2019/02/19 1,486 1,521 1,486 1,510 33,500
2019/02/18 1,515 1,519 1,482 1,486 48,400
2019/02/15 1,506 1,524 1,471 1,488 33,700
2019/02/14 1,550 1,570 1,518 1,521 28,300
2019/02/13 1,492 1,546 1,491 1,543 80,400
2019/02/12 1,437 1,492 1,433 1,466 58,900
2019/02/08 1,478 1,519 1,431 1,442 88,000
2019/02/07 1,497 1,507 1,465 1,479 25,100
2019/02/06 1,494 1,506 1,482 1,495 23,800
2019/02/05 1,480 1,490 1,460 1,480 26,000
2019/02/04 1,450 1,469 1,434 1,468 41,200
2019/02/01 1,470 1,470 1,446 1,447 26,800
2019/01/31 1,474 1,507 1,465 1,473 38,200
2019/01/30 1,494 1,501 1,468 1,468 23,500
2019/01/29 1,503 1,503 1,465 1,498 24,400
2019/01/28 1,529 1,545 1,507 1,510 16,000
2019/01/25 1,510 1,541 1,505 1,525 29,400
2019/01/24 1,479 1,512 1,460 1,510 35,600
2019/01/23 1,484 1,507 1,476 1,479 23,000
2019/01/22 1,510 1,513 1,473 1,505 28,300
2019/01/21 1,515 1,523 1,489 1,513 26,000
2019/01/18 1,485 1,513 1,477 1,494 33,000
2019/01/17 1,492 1,516 1,482 1,490 31,300
2019/01/16 1,500 1,502 1,477 1,491 27,000
2019/01/15 1,445 1,528 1,427 1,511 67,500
2019/01/11 1,460 1,482 1,447 1,455 26,400
2019/01/10 1,466 1,466 1,431 1,466 23,900
2019/01/09 1,493 1,517 1,462 1,478 44,700
2019/01/08 1,435 1,494 1,435 1,490 83,200
2019/01/07 1,470 1,470 1,416 1,436 46,800
2019/01/04 1,366 1,366 1,324 1,358 43,200

このページの先頭へ