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

オキサイド(6521)の株価時系列情報

オキサイド(6521)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
2021/12/30 7,310 7,350 7,170 7,330 71,400
2021/12/29 7,230 7,410 7,130 7,370 80,100
2021/12/28 7,060 7,230 7,020 7,100 71,900
2021/12/27 7,200 7,200 6,920 6,980 102,700
2021/12/24 7,180 7,320 7,120 7,210 73,100
2021/12/23 7,290 7,290 7,110 7,190 67,000
2021/12/22 6,900 7,240 6,870 7,160 68,100
2021/12/21 6,870 6,900 6,640 6,810 65,400
2021/12/20 6,950 6,990 6,710 6,770 83,500
2021/12/17 7,000 7,110 6,880 7,040 91,900
2021/12/16 7,270 7,300 7,140 7,250 107,500
2021/12/15 6,740 7,070 6,710 7,040 77,100
2021/12/14 6,920 6,930 6,700 6,820 82,400
2021/12/13 7,100 7,140 6,890 7,040 107,100
2021/12/10 7,260 7,270 7,080 7,150 71,200
2021/12/09 7,400 7,480 7,260 7,290 39,500
2021/12/08 7,600 7,640 7,430 7,440 56,400
2021/12/07 7,380 7,440 7,210 7,380 45,200
2021/12/06 7,490 7,490 7,210 7,280 76,100
2021/12/03 7,450 7,580 7,270 7,580 84,800
2021/12/02 7,860 8,000 7,410 7,430 165,400
2021/12/01 7,950 8,150 7,600 7,950 167,500
2021/11/30 8,150 8,280 7,850 7,850 109,400
2021/11/29 7,960 8,290 7,840 7,920 103,300
2021/11/26 8,020 8,200 7,800 8,110 82,900
2021/11/25 8,440 8,690 8,060 8,100 175,900
2021/11/24 8,460 8,500 8,100 8,290 172,100
2021/11/22 8,110 8,670 8,060 8,580 255,300
2021/11/19 7,910 7,980 7,740 7,980 53,000
2021/11/18 7,920 8,010 7,680 7,890 84,300
2021/11/17 8,200 8,200 7,840 7,980 113,800
2021/11/16 8,100 8,290 7,890 8,120 173,200
2021/11/15 7,900 8,170 7,780 8,020 174,600
2021/11/12 7,290 7,760 7,250 7,720 132,400
2021/11/11 7,210 7,330 7,160 7,200 45,600
2021/11/10 7,470 7,470 7,260 7,300 52,600
2021/11/09 7,350 7,530 7,260 7,430 65,200
2021/11/08 7,260 7,320 7,120 7,210 51,000
2021/11/05 7,500 7,500 7,200 7,340 79,100
2021/11/04 7,560 7,610 7,400 7,440 64,100
2021/11/02 7,570 7,750 7,480 7,490 84,400
2021/11/01 7,610 7,690 7,400 7,640 102,600
2021/10/29 7,620 7,940 7,500 7,560 197,400
2021/10/28 7,590 7,600 7,410 7,480 63,200
2021/10/27 7,580 7,640 7,420 7,610 75,200
2021/10/26 7,420 7,880 7,420 7,680 122,900
2021/10/25 7,430 7,530 7,320 7,390 88,900
2021/10/22 7,710 7,810 7,490 7,610 171,500
2021/10/21 7,770 7,960 7,610 7,730 153,600
2021/10/20 8,250 8,260 7,860 7,910 182,500
2021/10/19 7,900 8,370 7,870 8,170 292,600
2021/10/18 7,750 8,170 7,730 7,930 384,100
2021/10/15 7,790 7,840 7,460 7,840 732,100
2021/10/14 6,670 6,850 6,530 6,840 167,700
2021/10/13 6,590 6,660 6,360 6,470 90,200
2021/10/12 6,380 6,820 6,350 6,690 128,300
2021/10/11 6,450 6,570 6,300 6,390 80,200
2021/10/08 6,260 6,410 6,230 6,350 68,800
2021/10/07 5,960 6,240 5,940 6,170 60,800
2021/10/06 6,180 6,210 5,820 5,880 72,800
2021/10/05 6,030 6,110 5,730 6,020 109,800
2021/10/04 6,350 6,400 6,060 6,080 69,200
2021/10/01 6,210 6,380 6,200 6,290 37,800
2021/09/30 6,490 6,490 6,190 6,290 65,100
2021/09/29 6,350 6,480 6,300 6,460 61,200
2021/09/28 6,500 6,500 6,330 6,410 39,800
2021/09/27 6,600 6,690 6,460 6,470 38,100
2021/09/24 6,540 6,590 6,430 6,590 43,300
2021/09/22 6,400 6,460 6,180 6,340 72,600
2021/09/21 6,270 6,560 6,270 6,460 64,500
2021/09/17 6,520 6,700 6,510 6,670 39,300
2021/09/16 6,980 6,980 6,470 6,600 128,200
2021/09/15 6,810 7,000 6,770 6,900 93,700
2021/09/14 7,100 7,140 6,780 6,840 132,400
2021/09/13 6,770 7,080 6,730 7,040 124,100
2021/09/10 6,670 6,830 6,670 6,720 81,000
2021/09/09 6,820 6,880 6,680 6,720 78,400
2021/09/08 6,820 7,130 6,800 6,920 160,200
2021/09/07 6,820 6,880 6,650 6,860 106,200
2021/09/06 7,050 7,060 6,860 6,900 95,900
2021/09/03 7,160 7,170 6,750 6,850 238,800
2021/09/02 7,360 7,390 7,010 7,090 261,300
2021/09/01 6,950 7,240 6,770 7,210 183,100
2021/08/31 6,960 7,100 6,730 6,880 250,300
2021/08/30 6,410 6,920 6,400 6,910 198,000
2021/08/27 6,490 6,500 6,180 6,350 152,700
2021/08/26 6,240 6,560 6,230 6,520 197,200
2021/08/25 6,270 6,360 6,080 6,180 118,300
2021/08/24 6,420 6,620 6,160 6,190 189,500
2021/08/23 6,500 6,590 6,260 6,380 142,600
2021/08/20 6,730 7,020 6,210 6,440 336,800
2021/08/19 6,250 7,150 6,170 6,770 504,700
2021/08/18 5,710 6,350 5,560 6,350 202,700
2021/08/17 6,110 6,180 5,710 5,720 113,700
2021/08/16 5,970 6,150 5,820 6,010 143,500
2021/08/13 6,480 6,550 6,130 6,160 161,400
2021/08/12 6,610 6,700 6,480 6,580 57,200
2021/08/11 6,770 6,890 6,620 6,660 71,600
2021/08/10 6,470 6,800 6,340 6,780 116,600
2021/08/06 6,890 6,950 6,500 6,500 173,800
2021/08/05 7,230 7,420 6,830 6,890 225,000
2021/08/04 7,110 7,470 6,950 7,280 183,600
2021/08/03 6,920 7,120 6,910 7,070 89,800
2021/08/02 7,290 7,290 7,000 7,070 97,300
2021/07/30 7,210 7,300 7,010 7,120 80,600
2021/07/29 7,360 7,410 7,220 7,250 67,900
2021/07/28 7,550 7,630 7,200 7,240 157,900
2021/07/27 7,580 7,730 7,530 7,590 85,700
2021/07/26 7,820 7,860 7,550 7,590 111,400
2021/07/21 8,060 8,100 7,500 7,670 287,600
2021/07/20 8,000 8,230 7,920 7,960 178,200
2021/07/19 8,070 8,340 7,820 7,950 240,900
2021/07/16 8,440 8,880 8,210 8,300 484,500
2021/07/15 8,820 8,940 8,510 8,940 285,600
2021/07/14 8,800 9,080 8,720 8,820 218,100
2021/07/13 9,310 9,350 8,710 8,710 275,300
2021/07/12 9,350 9,470 9,140 9,240 151,900
2021/07/09 8,900 9,310 8,880 9,270 242,000
2021/07/08 9,220 9,360 9,000 9,050 212,600
2021/07/07 9,300 9,630 9,230 9,370 212,700
2021/07/06 9,580 9,630 9,210 9,470 310,200
2021/07/05 9,170 9,680 8,760 9,530 518,200
2021/07/02 9,300 9,380 9,000 9,090 380,200
2021/07/01 10,060 10,150 9,530 9,600 601,700
2021/06/30 9,910 10,300 9,600 10,060 773,200
2021/06/29 9,940 10,100 9,320 9,780 704,400
2021/06/28 9,000 9,960 8,900 9,820 1,161,800
2021/06/25 9,150 9,220 8,710 8,980 492,600
2021/06/24 9,240 9,750 8,660 8,850 1,132,000
2021/06/23 8,250 9,320 8,190 9,120 787,600
2021/06/22 8,250 8,340 8,050 8,160 237,200
2021/06/21 7,730 8,200 7,610 8,100 303,300
2021/06/18 8,210 8,470 7,820 7,880 405,100
2021/06/17 7,840 8,130 7,720 8,040 180,400
2021/06/16 7,540 8,030 7,520 7,890 233,100
2021/06/15 7,590 7,680 7,330 7,600 140,600
2021/06/14 7,280 7,560 7,150 7,550 143,400
2021/06/11 7,070 7,340 7,050 7,330 113,100
2021/06/10 7,220 7,320 7,050 7,090 111,100
2021/06/09 7,330 7,410 7,150 7,290 114,900
2021/06/08 7,400 7,870 7,320 7,350 353,500
2021/06/07 7,730 7,770 7,360 7,420 124,800
2021/06/04 7,690 7,780 7,470 7,530 136,600
2021/06/03 7,220 7,820 7,220 7,720 232,600
2021/06/02 7,490 7,530 7,160 7,200 171,800
2021/06/01 7,790 7,790 7,490 7,590 92,000
2021/05/31 7,560 7,890 7,520 7,680 154,800
2021/05/28 7,900 7,980 7,520 7,580 173,000
2021/05/27 8,060 8,060 7,710 7,850 211,700
2021/05/26 7,760 8,150 7,730 8,040 218,600
2021/05/25 7,690 7,970 7,620 7,840 234,200
2021/05/24 7,720 7,860 7,500 7,520 152,300
2021/05/21 7,940 8,250 7,700 7,800 520,100
2021/05/20 7,350 7,860 7,350 7,790 566,600
2021/05/19 7,180 7,620 7,050 7,300 375,700
2021/05/18 6,860 7,450 6,650 7,370 266,800
2021/05/17 7,740 7,750 6,550 6,790 588,900
2021/05/14 7,750 7,830 7,530 7,630 176,300
2021/05/13 7,460 7,960 7,160 7,610 401,100
2021/05/12 8,050 8,160 7,070 7,610 390,600
2021/05/11 7,880 8,090 7,550 7,900 340,000
2021/05/10 8,500 8,590 7,880 8,000 309,100
2021/05/07 8,500 8,830 8,430 8,570 295,700
2021/05/06 9,130 9,270 8,560 8,560 434,900
2021/04/30 9,180 9,330 9,000 9,050 440,900
2021/04/28 9,000 9,310 8,840 9,140 809,300
2021/04/27 9,320 9,800 8,570 9,040 2,117,600
2021/04/26 8,650 9,470 8,540 9,270 2,422,500
2021/04/23 8,100 8,330 7,830 8,300 584,400
2021/04/22 8,580 8,830 7,580 8,050 1,193,900
2021/04/21 8,710 8,810 8,220 8,280 827,300
2021/04/20 8,520 9,190 8,410 8,840 2,280,800
2021/04/19 7,960 8,850 7,730 8,570 3,024,100
2021/04/16 8,110 8,130 7,650 7,810 1,569,900
2021/04/15 7,430 8,390 7,430 7,940 4,443,300
2021/04/14 6,900 7,690 6,890 7,580 3,026,900
2021/04/13 6,250 6,900 6,100 6,740 1,958,500
2021/04/12 5,980 6,160 5,920 6,100 463,600
2021/04/09 6,060 6,220 5,820 5,900 419,100
2021/04/08 6,200 6,340 6,040 6,060 596,400
2021/04/07 6,340 6,700 6,110 6,300 1,827,500
2021/04/06 7,050 7,200 5,850 6,300 5,410,400
2021/04/05 6,540 6,750 6,540 6,740 796,200

このページの先頭へ