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

岡谷電機産業(6926)の株価時系列情報

岡谷電機産業(6926)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
2010/12/30 345 346 341 344 6,200
2010/12/29 343 345 338 345 8,000
2010/12/28 338 344 338 342 11,400
2010/12/27 348 348 341 345 23,800
2010/12/24 347 347 336 341 20,100
2010/12/22 346 346 339 340 33,100
2010/12/21 342 349 342 344 15,300
2010/12/20 353 353 339 342 31,000
2010/12/17 343 345 343 343 15,300
2010/12/16 344 348 342 345 16,200
2010/12/15 344 344 341 343 18,500
2010/12/14 341 344 331 340 22,100
2010/12/13 338 339 336 339 16,100
2010/12/10 333 333 329 332 37,900
2010/12/09 325 328 325 327 24,000
2010/12/08 328 331 328 329 10,800
2010/12/07 325 330 322 330 11,300
2010/12/06 320 324 319 323 16,100
2010/12/03 319 324 319 322 6,900
2010/12/02 320 324 317 320 15,300
2010/12/01 320 320 315 320 10,100
2010/11/30 321 322 318 319 9,300
2010/11/29 316 321 314 319 18,200
2010/11/26 315 319 310 317 12,500
2010/11/25 316 320 309 317 14,600
2010/11/24 318 320 316 316 14,900
2010/11/22 320 321 317 318 8,600
2010/11/19 321 322 315 318 12,400
2010/11/18 320 320 315 319 11,200
2010/11/17 314 317 314 317 4,700
2010/11/16 320 320 313 314 7,300
2010/11/15 326 326 303 319 13,700
2010/11/12 324 326 321 321 9,700
2010/11/11 323 324 321 323 6,400
2010/11/10 314 323 314 321 11,100
2010/11/09 318 325 318 320 8,900
2010/11/08 310 317 308 317 12,600
2010/11/05 302 308 302 308 9,600
2010/11/04 293 301 293 298 13,200
2010/11/02 295 301 293 296 6,300
2010/11/01 304 304 296 298 18,600
2010/10/29 302 303 300 303 9,800
2010/10/28 310 310 302 302 14,800
2010/10/27 310 310 306 309 16,300
2010/10/26 305 306 303 306 7,200
2010/10/25 304 304 300 302 5,900
2010/10/22 301 306 300 305 9,300
2010/10/21 308 308 303 303 14,700
2010/10/20 309 313 306 309 7,400
2010/10/19 308 310 308 309 8,300
2010/10/18 306 308 304 307 7,200
2010/10/15 305 308 303 306 5,000
2010/10/14 312 313 306 308 6,500
2010/10/13 307 315 303 304 7,900
2010/10/12 320 320 307 307 13,400
2010/10/08 322 322 318 318 4,700
2010/10/07 319 322 316 322 10,100
2010/10/06 320 322 316 319 7,100
2010/10/05 317 322 314 318 18,900
2010/10/04 318 319 315 317 3,800
2010/10/01 329 329 316 318 12,500
2010/09/30 334 335 321 321 9,500
2010/09/29 325 334 325 332 7,500
2010/09/28 328 330 324 327 11,500
2010/09/27 336 337 329 337 17,100
2010/09/24 333 334 330 332 13,300
2010/09/22 336 336 332 333 12,000
2010/09/21 335 335 330 331 17,300
2010/09/17 330 330 326 329 11,200
2010/09/16 331 331 327 329 6,600
2010/09/15 330 332 324 330 12,900
2010/09/14 328 330 323 330 12,700
2010/09/13 328 333 326 330 26,800
2010/09/10 330 330 321 328 20,000
2010/09/09 314 323 312 322 10,800
2010/09/08 312 315 312 314 5,500
2010/09/07 315 318 314 316 4,200
2010/09/06 317 319 315 319 5,600
2010/09/03 313 313 311 312 4,600
2010/09/02 316 316 309 313 5,900
2010/09/01 315 315 310 310 12,900
2010/08/31 317 317 311 311 12,500
2010/08/30 312 320 310 319 15,100
2010/08/27 311 314 308 310 18,600
2010/08/26 305 310 302 310 9,800
2010/08/25 298 302 295 302 12,900
2010/08/24 306 306 300 304 25,300
2010/08/23 311 318 309 309 11,300
2010/08/20 315 316 311 311 7,700
2010/08/19 315 320 315 316 11,900
2010/08/18 315 321 314 315 11,200
2010/08/17 305 318 305 312 10,000
2010/08/16 315 317 303 309 19,200
2010/08/13 323 326 315 315 62,300
2010/08/12 313 316 300 307 29,500
2010/08/11 328 330 320 321 16,000
2010/08/10 331 332 328 328 6,900
2010/08/09 330 333 330 331 5,200
2010/08/06 330 337 325 335 10,900
2010/08/05 333 335 331 333 6,600
2010/08/04 340 340 333 333 8,600
2010/08/03 340 340 335 337 11,600
2010/08/02 342 345 338 340 11,500
2010/07/30 347 350 342 342 17,700
2010/07/29 342 354 333 349 46,300
2010/07/28 340 344 338 343 11,200
2010/07/27 343 343 337 340 19,000
2010/07/26 330 337 329 335 9,000
2010/07/23 330 337 325 330 8,800
2010/07/22 326 331 323 329 11,700
2010/07/21 330 333 324 326 6,500
2010/07/20 339 339 325 330 19,700
2010/07/16 335 335 329 331 11,300
2010/07/15 337 337 334 334 2,700
2010/07/14 336 339 335 338 5,000
2010/07/13 336 336 330 331 7,400
2010/07/12 345 345 331 335 14,200
2010/07/09 345 345 342 343 6,200
2010/07/08 343 345 338 342 6,600
2010/07/07 340 340 334 335 4,200
2010/07/06 336 343 330 343 11,200
2010/07/05 329 339 329 336 7,700
2010/07/02 330 340 328 328 9,800
2010/07/01 331 331 327 330 6,700
2010/06/30 331 334 331 334 13,400
2010/06/29 346 346 340 341 5,400
2010/06/28 338 340 335 338 9,200
2010/06/25 332 339 332 337 29,600
2010/06/24 340 341 336 338 10,000
2010/06/23 341 344 336 341 7,300
2010/06/22 348 349 341 345 12,100
2010/06/21 357 357 347 348 18,300
2010/06/18 346 349 343 349 9,400
2010/06/17 351 352 349 349 11,600
2010/06/16 348 351 344 351 33,600
2010/06/15 347 349 344 344 14,900
2010/06/14 353 359 347 350 37,000
2010/06/11 336 345 336 343 54,900
2010/06/10 317 327 317 327 33,200
2010/06/09 315 316 312 316 17,300
2010/06/08 307 318 302 315 19,200
2010/06/07 315 315 310 311 13,100
2010/06/04 323 323 318 320 8,700
2010/06/03 318 325 317 321 15,800
2010/06/02 317 321 315 319 7,500
2010/06/01 326 326 318 322 10,800
2010/05/31 316 323 310 322 20,200
2010/05/28 310 314 307 312 12,700
2010/05/27 300 306 297 305 17,000
2010/05/26 297 306 290 303 35,200
2010/05/25 310 310 299 300 26,400
2010/05/24 310 311 304 309 17,000
2010/05/21 302 310 302 306 31,100
2010/05/20 320 331 310 314 31,700
2010/05/19 325 338 311 327 32,600
2010/05/18 339 340 320 328 29,200
2010/05/17 345 348 336 340 39,900
2010/05/14 336 350 330 347 107,500
2010/05/13 321 333 321 331 35,500
2010/05/12 328 328 313 320 18,500
2010/05/11 322 329 321 321 9,300
2010/05/10 316 323 312 319 13,500
2010/05/07 320 321 310 316 25,000
2010/05/06 329 334 324 328 32,700
2010/04/30 345 345 339 341 23,400
2010/04/28 338 340 332 337 31,800
2010/04/27 337 342 331 342 43,500
2010/04/26 329 334 328 334 32,300
2010/04/23 324 328 322 325 15,100
2010/04/22 329 329 319 323 24,300
2010/04/21 320 328 320 327 15,600
2010/04/20 313 320 310 315 16,600
2010/04/19 318 320 313 314 26,100
2010/04/16 326 326 322 322 21,100
2010/04/15 327 328 324 325 14,100
2010/04/14 328 330 323 324 16,600
2010/04/13 324 328 322 327 23,500
2010/04/12 320 327 320 325 18,800
2010/04/09 325 330 321 323 22,400
2010/04/08 323 329 322 326 22,600
2010/04/07 327 336 325 330 26,400
2010/04/06 327 334 327 327 32,600
2010/04/05 319 332 319 327 35,600
2010/04/02 318 320 311 316 48,600
2010/04/01 320 324 313 323 45,200
2010/03/31 327 330 325 325 51,200
2010/03/30 330 335 325 334 47,700
2010/03/29 341 343 335 335 81,700
2010/03/26 327 347 327 343 183,200
2010/03/25 323 335 323 326 81,400
2010/03/24 319 326 318 322 71,400
2010/03/23 315 319 313 317 26,400
2010/03/19 313 315 312 315 27,300
2010/03/18 309 315 305 311 34,900
2010/03/17 307 310 307 309 22,900
2010/03/16 304 307 302 305 39,400
2010/03/15 304 305 303 304 9,700
2010/03/12 306 306 300 304 42,900
2010/03/11 301 310 298 306 34,000
2010/03/10 310 310 303 305 22,100
2010/03/09 300 307 298 306 38,900
2010/03/08 300 300 295 298 31,500
2010/03/05 295 295 287 295 27,900
2010/03/04 296 296 292 292 12,800
2010/03/03 295 296 290 295 20,500
2010/03/02 288 298 288 295 22,800
2010/03/01 288 295 287 287 45,100
2010/02/26 283 285 282 285 11,400
2010/02/25 280 283 280 283 16,900
2010/02/24 275 283 270 279 23,800
2010/02/23 272 278 272 275 15,300
2010/02/22 270 275 266 272 14,600
2010/02/19 271 272 266 266 17,100
2010/02/18 267 275 267 275 18,700
2010/02/17 265 273 265 272 22,500
2010/02/16 266 268 262 263 15,800
2010/02/15 268 270 265 266 26,500
2010/02/12 257 263 255 262 15,500
2010/02/10 251 268 247 254 22,500
2010/02/09 245 260 245 250 17,200
2010/02/08 250 256 235 243 48,000
2010/02/05 259 261 254 254 21,800
2010/02/04 267 267 260 264 11,200
2010/02/03 269 272 267 267 17,500
2010/02/02 265 268 264 266 7,400
2010/02/01 265 265 258 264 15,500
2010/01/29 271 271 265 267 18,700
2010/01/28 270 275 269 271 23,700
2010/01/27 277 277 269 269 16,300
2010/01/26 270 277 270 274 20,500
2010/01/25 275 278 269 275 20,500
2010/01/22 282 282 274 277 32,600
2010/01/21 277 287 277 282 40,300
2010/01/20 286 287 283 284 31,400
2010/01/19 295 298 284 286 60,100
2010/01/18 293 301 292 300 80,500
2010/01/15 285 301 280 301 94,200
2010/01/14 267 275 267 275 23,300
2010/01/13 265 266 257 263 21,300
2010/01/12 255 262 255 261 25,700
2010/01/08 246 253 246 253 27,000
2010/01/07 243 246 243 246 26,000
2010/01/06 250 252 241 251 22,200
2010/01/05 252 253 250 251 26,300
2010/01/04 255 256 245 251 19,000

このページの先頭へ