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
2020/12/30 1,095 1,113 1,075 1,109 26,700
2020/12/29 1,078 1,096 1,075 1,096 25,100
2020/12/28 1,079 1,083 1,064 1,078 45,700
2020/12/25 1,071 1,076 1,069 1,074 34,200
2020/12/24 1,062 1,074 1,062 1,071 29,600
2020/12/23 1,070 1,071 1,062 1,067 31,300
2020/12/22 1,062 1,073 1,062 1,070 29,700
2020/12/21 1,063 1,077 1,060 1,077 29,500
2020/12/18 1,079 1,082 1,062 1,064 36,100
2020/12/17 1,086 1,086 1,079 1,084 21,600
2020/12/16 1,090 1,093 1,080 1,086 21,300
2020/12/15 1,082 1,092 1,080 1,082 25,800
2020/12/14 1,065 1,085 1,065 1,081 39,700
2020/12/11 1,059 1,067 1,059 1,066 15,600
2020/12/10 1,058 1,066 1,058 1,061 14,000
2020/12/09 1,060 1,071 1,059 1,061 11,600
2020/12/08 1,067 1,068 1,050 1,058 11,900
2020/12/07 1,070 1,079 1,065 1,077 27,100
2020/12/04 1,079 1,079 1,056 1,062 15,200
2020/12/03 1,084 1,094 1,070 1,084 33,400
2020/12/02 1,039 1,081 1,037 1,079 57,800
2020/12/01 1,042 1,072 1,028 1,039 74,100
2020/11/30 1,022 1,022 997 997 18,000
2020/11/27 991 1,021 990 1,021 37,200
2020/11/26 988 995 982 991 24,000
2020/11/25 1,010 1,010 981 988 43,700
2020/11/24 1,015 1,021 998 998 31,100
2020/11/20 990 1,010 989 1,010 20,700
2020/11/19 995 995 986 993 14,300
2020/11/18 994 997 985 995 20,200
2020/11/17 966 994 956 994 33,100
2020/11/16 965 970 949 961 80,000
2020/11/13 1,004 1,004 972 975 21,300
2020/11/12 1,005 1,010 989 1,008 23,300
2020/11/11 1,018 1,018 998 1,005 15,300
2020/11/10 1,010 1,023 998 1,009 23,900
2020/11/09 1,010 1,023 1,002 1,010 15,000
2020/11/06 1,010 1,014 997 1,007 12,300
2020/11/05 987 1,005 980 1,005 12,400
2020/11/04 990 993 981 989 6,900
2020/11/02 970 991 970 986 11,300
2020/10/30 990 995 968 979 15,800
2020/10/29 998 1,005 989 993 8,000
2020/10/28 1,009 1,009 985 1,000 12,200
2020/10/27 998 1,009 992 1,009 16,100
2020/10/26 1,002 1,010 997 1,004 6,700
2020/10/23 1,015 1,017 1,002 1,002 14,200
2020/10/22 1,017 1,018 998 1,011 16,100
2020/10/21 1,015 1,028 1,012 1,012 7,700
2020/10/20 1,035 1,035 1,018 1,018 5,000
2020/10/19 1,028 1,041 1,019 1,038 15,600
2020/10/16 1,027 1,038 1,017 1,017 6,400
2020/10/15 1,058 1,059 1,032 1,032 9,600
2020/10/14 1,055 1,059 1,040 1,058 11,400
2020/10/13 1,082 1,087 1,061 1,064 11,900
2020/10/12 1,089 1,095 1,071 1,071 11,700
2020/10/09 1,110 1,115 1,084 1,092 16,200
2020/10/08 1,100 1,115 1,088 1,113 27,000
2020/10/07 1,064 1,098 1,054 1,097 46,900
2020/10/06 1,040 1,060 1,032 1,060 23,000
2020/10/05 1,001 1,037 1,001 1,034 24,300
2020/10/02 1,024 1,042 992 995 30,800
2020/09/30 1,079 1,079 1,027 1,027 20,800
2020/09/29 1,065 1,083 1,047 1,079 33,400
2020/09/28 1,026 1,055 1,022 1,055 38,900
2020/09/25 992 1,019 992 1,013 19,500
2020/09/24 1,025 1,034 992 992 27,800
2020/09/23 1,040 1,040 1,015 1,021 25,700
2020/09/18 1,025 1,040 1,014 1,040 17,100
2020/09/17 1,020 1,027 1,010 1,025 15,100
2020/09/16 1,033 1,038 1,027 1,033 19,100
2020/09/15 1,033 1,033 1,014 1,032 17,600
2020/09/14 1,023 1,036 1,023 1,029 18,400
2020/09/11 1,012 1,022 1,008 1,019 19,200
2020/09/10 1,007 1,021 1,000 1,004 32,100
2020/09/09 984 1,003 966 995 31,500
2020/09/08 989 1,004 980 986 29,600
2020/09/07 950 988 950 980 19,300
2020/09/04 954 979 953 959 8,900
2020/09/03 981 981 963 963 10,500
2020/09/02 969 972 955 970 27,200
2020/09/01 943 969 940 969 11,600
2020/08/31 947 960 939 939 16,900
2020/08/28 971 981 935 946 29,800
2020/08/27 950 979 946 974 17,600
2020/08/26 965 966 948 948 11,200
2020/08/25 968 979 931 958 26,800
2020/08/24 986 986 963 963 10,600
2020/08/21 967 982 960 980 7,300
2020/08/20 984 1,004 952 952 23,300
2020/08/19 990 999 969 999 12,100
2020/08/18 984 1,010 981 1,000 30,000
2020/08/17 996 997 985 994 8,900
2020/08/14 1,005 1,005 991 996 23,300
2020/08/13 1,000 1,010 992 1,006 34,300
2020/08/12 950 1,001 950 999 34,500
2020/08/11 922 969 922 951 41,500
2020/08/07 914 930 906 919 15,400
2020/08/06 904 911 898 911 8,600
2020/08/05 877 908 877 898 14,300
2020/08/04 885 896 878 892 10,800
2020/08/03 860 878 860 870 14,100
2020/07/31 905 905 856 857 30,000
2020/07/30 909 912 894 906 15,400
2020/07/29 920 921 901 903 14,100
2020/07/28 938 938 920 923 8,900
2020/07/27 926 934 918 932 21,000
2020/07/22 939 953 926 926 20,700
2020/07/21 935 941 929 939 15,400
2020/07/20 939 941 927 936 11,100
2020/07/17 928 935 918 925 12,600
2020/07/16 949 949 935 939 9,100
2020/07/15 947 954 936 949 15,100
2020/07/14 942 948 932 942 14,600
2020/07/13 925 954 919 942 34,000
2020/07/10 925 930 913 916 19,000
2020/07/09 940 940 923 925 9,900
2020/07/08 943 957 934 934 20,500
2020/07/07 949 960 933 940 23,600
2020/07/06 923 946 923 942 8,600
2020/07/03 928 936 915 925 9,200
2020/07/02 938 938 912 924 18,300
2020/07/01 949 949 913 923 15,100
2020/06/30 954 966 949 949 12,300
2020/06/29 933 950 930 950 9,400
2020/06/26 942 943 931 940 15,900
2020/06/25 941 942 925 931 17,500
2020/06/24 953 953 936 941 12,600
2020/06/23 953 957 939 946 23,800
2020/06/22 945 957 942 953 21,700
2020/06/19 959 959 939 946 22,000
2020/06/18 963 963 936 954 12,900
2020/06/17 951 958 937 956 23,400
2020/06/16 927 953 910 952 41,300
2020/06/15 926 934 889 898 36,200
2020/06/12 897 934 896 934 61,100
2020/06/11 995 1,001 957 957 36,400
2020/06/10 999 1,010 999 1,003 11,200
2020/06/09 1,035 1,035 1,000 1,018 23,800
2020/06/08 1,024 1,030 1,011 1,030 20,300
2020/06/05 1,023 1,043 1,011 1,022 41,300
2020/06/04 992 1,023 977 1,023 54,900
2020/06/03 989 990 980 982 17,000
2020/06/02 975 992 975 984 29,300
2020/06/01 965 981 956 978 19,500
2020/05/29 970 988 958 971 41,900
2020/05/28 998 999 962 972 55,600
2020/05/27 968 988 958 988 48,100
2020/05/26 914 956 914 953 42,300
2020/05/25 900 923 900 912 31,600
2020/05/22 887 898 881 892 15,600
2020/05/21 914 923 885 885 32,600
2020/05/20 906 911 901 902 13,400
2020/05/19 900 914 900 906 23,800
2020/05/18 876 894 872 894 14,100
2020/05/15 879 884 862 876 14,200
2020/05/14 872 882 859 868 20,100
2020/05/13 885 897 880 887 18,800
2020/05/12 893 899 881 895 17,600
2020/05/11 890 897 879 885 31,600
2020/05/08 871 884 871 879 17,500
2020/05/07 850 867 850 865 18,100
2020/05/01 872 872 846 857 17,400
2020/04/30 861 881 860 873 23,900
2020/04/28 840 856 829 856 21,900
2020/04/27 830 836 825 828 10,500
2020/04/24 819 823 807 819 20,600
2020/04/23 788 815 788 812 14,100
2020/04/22 801 802 780 789 27,400
2020/04/21 800 809 798 808 27,200
2020/04/20 810 815 797 812 30,100
2020/04/17 810 830 809 813 31,100
2020/04/16 813 821 803 809 26,900
2020/04/15 853 853 806 813 42,600
2020/04/14 837 853 823 845 21,300
2020/04/13 858 858 836 844 15,800
2020/04/10 869 871 833 869 20,900
2020/04/09 857 868 837 866 18,100
2020/04/08 844 865 823 856 29,800
2020/04/07 830 857 813 839 37,000
2020/04/06 752 816 742 804 51,200
2020/04/03 781 789 748 765 34,100
2020/04/02 781 800 780 782 27,000
2020/04/01 840 845 799 805 33,300
2020/03/31 848 876 840 841 25,800
2020/03/30 854 861 805 842 79,900
2020/03/27 921 930 886 926 183,700
2020/03/26 900 900 852 891 66,100
2020/03/25 900 911 880 911 44,700
2020/03/24 823 868 815 868 41,900
2020/03/23 759 819 745 811 52,900
2020/03/19 787 804 756 762 52,600
2020/03/18 836 841 784 784 62,300
2020/03/17 755 828 741 821 53,400
2020/03/16 789 806 770 775 47,500
2020/03/13 740 792 740 765 132,100
2020/03/12 800 832 796 800 113,700
2020/03/11 829 858 818 821 67,000
2020/03/10 782 830 770 822 73,900
2020/03/09 856 862 817 826 70,800
2020/03/06 920 922 891 891 56,400
2020/03/05 944 946 921 925 33,000
2020/03/04 919 935 910 924 35,100
2020/03/03 983 983 933 933 54,700
2020/03/02 900 971 898 954 63,100
2020/02/28 914 933 898 903 69,800
2020/02/27 986 988 950 953 57,000
2020/02/26 1,000 1,002 980 985 81,000
2020/02/25 1,005 1,026 1,000 1,007 69,300
2020/02/21 1,078 1,084 1,055 1,058 52,300
2020/02/20 1,105 1,108 1,080 1,080 34,900
2020/02/19 1,100 1,111 1,083 1,089 35,600
2020/02/18 1,108 1,118 1,091 1,104 32,600
2020/02/17 1,119 1,119 1,090 1,106 63,300
2020/02/14 1,152 1,155 1,112 1,122 101,400
2020/02/13 1,229 1,231 1,169 1,179 67,800
2020/02/12 1,235 1,236 1,225 1,234 13,800
2020/02/10 1,244 1,250 1,235 1,238 15,800
2020/02/07 1,258 1,260 1,239 1,244 19,400
2020/02/06 1,239 1,267 1,239 1,258 19,400
2020/02/05 1,215 1,238 1,215 1,234 22,500
2020/02/04 1,209 1,214 1,201 1,212 16,000
2020/02/03 1,200 1,214 1,196 1,204 33,000
2020/01/31 1,217 1,245 1,217 1,232 21,000
2020/01/30 1,242 1,242 1,210 1,217 25,600
2020/01/29 1,247 1,250 1,230 1,242 19,500
2020/01/28 1,210 1,256 1,210 1,246 35,900
2020/01/27 1,248 1,249 1,227 1,235 36,700
2020/01/24 1,275 1,276 1,255 1,255 47,900
2020/01/23 1,284 1,290 1,273 1,275 33,700
2020/01/22 1,296 1,296 1,283 1,284 20,900
2020/01/21 1,296 1,303 1,288 1,294 26,500
2020/01/20 1,293 1,300 1,286 1,286 25,800
2020/01/17 1,287 1,300 1,281 1,281 29,400
2020/01/16 1,292 1,293 1,274 1,287 28,100
2020/01/15 1,286 1,293 1,279 1,289 21,200
2020/01/14 1,288 1,297 1,277 1,281 28,600
2020/01/10 1,295 1,297 1,276 1,283 17,700
2020/01/09 1,282 1,295 1,281 1,281 14,700
2020/01/08 1,297 1,297 1,253 1,267 67,900
2020/01/07 1,288 1,306 1,288 1,298 19,400
2020/01/06 1,301 1,306 1,288 1,290 41,200

このページの先頭へ