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 |
---|---|---|---|---|---|
2019/12/30 | 383 | 386 | 383 | 386 | 4,800 |
2019/12/27 | 377 | 387 | 376 | 387 | 14,300 |
2019/12/26 | 377 | 382 | 375 | 380 | 20,800 |
2019/12/25 | 387 | 388 | 377 | 378 | 19,600 |
2019/12/24 | 388 | 391 | 385 | 387 | 12,600 |
2019/12/23 | 398 | 398 | 389 | 389 | 5,800 |
2019/12/20 | 399 | 399 | 394 | 395 | 10,400 |
2019/12/19 | 397 | 399 | 396 | 399 | 16,700 |
2019/12/18 | 401 | 401 | 397 | 400 | 21,600 |
2019/12/17 | 402 | 403 | 390 | 401 | 36,600 |
2019/12/16 | 379 | 402 | 378 | 402 | 34,900 |
2019/12/13 | 380 | 382 | 376 | 377 | 30,000 |
2019/12/12 | 380 | 380 | 375 | 376 | 21,200 |
2019/12/11 | 376 | 379 | 376 | 379 | 8,500 |
2019/12/10 | 382 | 382 | 375 | 380 | 21,500 |
2019/12/09 | 392 | 392 | 380 | 382 | 15,200 |
2019/12/06 | 388 | 390 | 386 | 388 | 31,000 |
2019/12/05 | 380 | 386 | 380 | 386 | 18,800 |
2019/12/04 | 379 | 381 | 377 | 381 | 11,200 |
2019/12/03 | 379 | 381 | 378 | 379 | 8,200 |
2019/12/02 | 379 | 381 | 377 | 381 | 19,600 |
2019/11/29 | 378 | 379 | 375 | 377 | 7,600 |
2019/11/28 | 382 | 382 | 376 | 378 | 8,900 |
2019/11/27 | 378 | 380 | 376 | 380 | 10,400 |
2019/11/26 | 383 | 383 | 373 | 375 | 23,100 |
2019/11/25 | 379 | 383 | 378 | 382 | 20,100 |
2019/11/22 | 379 | 381 | 376 | 379 | 7,400 |
2019/11/21 | 374 | 379 | 373 | 379 | 10,500 |
2019/11/20 | 375 | 382 | 375 | 377 | 8,200 |
2019/11/19 | 378 | 379 | 372 | 379 | 11,600 |
2019/11/18 | 379 | 379 | 372 | 377 | 16,400 |
2019/11/15 | 376 | 380 | 373 | 377 | 22,100 |
2019/11/14 | 400 | 400 | 370 | 376 | 84,500 |
2019/11/13 | 405 | 405 | 401 | 405 | 11,700 |
2019/11/12 | 404 | 404 | 402 | 404 | 15,600 |
2019/11/11 | 400 | 403 | 400 | 402 | 10,200 |
2019/11/08 | 404 | 404 | 401 | 401 | 19,000 |
2019/11/07 | 402 | 403 | 401 | 401 | 12,000 |
2019/11/06 | 401 | 402 | 397 | 401 | 10,900 |
2019/11/05 | 399 | 400 | 396 | 399 | 17,200 |
2019/11/01 | 397 | 397 | 394 | 396 | 7,500 |
2019/10/31 | 392 | 400 | 392 | 397 | 23,100 |
2019/10/30 | 397 | 402 | 381 | 402 | 116,700 |
2019/10/29 | 387 | 397 | 384 | 395 | 48,800 |
2019/10/28 | 385 | 387 | 381 | 387 | 16,600 |
2019/10/25 | 382 | 385 | 380 | 385 | 21,700 |
2019/10/24 | 381 | 383 | 379 | 380 | 11,000 |
2019/10/23 | 382 | 383 | 379 | 379 | 9,800 |
2019/10/21 | 390 | 390 | 381 | 383 | 11,700 |
2019/10/18 | 384 | 388 | 380 | 388 | 18,300 |
2019/10/17 | 381 | 384 | 378 | 384 | 8,400 |
2019/10/16 | 380 | 384 | 376 | 379 | 14,000 |
2019/10/15 | 375 | 377 | 371 | 375 | 15,200 |
2019/10/11 | 373 | 373 | 370 | 371 | 7,500 |
2019/10/10 | 370 | 372 | 370 | 370 | 8,000 |
2019/10/09 | 375 | 375 | 369 | 371 | 10,400 |
2019/10/08 | 373 | 374 | 369 | 374 | 13,800 |
2019/10/07 | 374 | 374 | 371 | 372 | 11,800 |
2019/10/04 | 367 | 372 | 367 | 372 | 11,100 |
2019/10/03 | 367 | 369 | 365 | 368 | 10,600 |
2019/10/02 | 366 | 372 | 366 | 369 | 13,900 |
2019/10/01 | 371 | 371 | 364 | 366 | 22,700 |
2019/09/30 | 367 | 370 | 364 | 366 | 15,700 |
2019/09/27 | 375 | 375 | 365 | 372 | 32,700 |
2019/09/26 | 381 | 385 | 362 | 365 | 56,300 |
2019/09/25 | 386 | 387 | 371 | 379 | 33,800 |
2019/09/24 | 385 | 393 | 385 | 389 | 24,600 |
2019/09/20 | 392 | 393 | 389 | 392 | 9,200 |
2019/09/19 | 397 | 398 | 389 | 393 | 22,400 |
2019/09/18 | 395 | 395 | 392 | 395 | 10,500 |
2019/09/17 | 389 | 395 | 388 | 394 | 27,000 |
2019/09/13 | 385 | 393 | 378 | 393 | 41,000 |
2019/09/12 | 383 | 383 | 379 | 383 | 18,400 |
2019/09/11 | 375 | 383 | 375 | 383 | 20,600 |
2019/09/10 | 371 | 375 | 370 | 374 | 7,400 |
2019/09/09 | 367 | 371 | 364 | 371 | 20,400 |
2019/09/06 | 362 | 365 | 360 | 365 | 6,700 |
2019/09/05 | 358 | 364 | 355 | 360 | 13,800 |
2019/09/04 | 352 | 357 | 352 | 357 | 6,100 |
2019/09/03 | 352 | 356 | 352 | 354 | 13,100 |
2019/09/02 | 353 | 356 | 351 | 352 | 17,700 |
2019/08/30 | 361 | 361 | 349 | 351 | 35,500 |
2019/08/29 | 361 | 363 | 355 | 359 | 11,200 |
2019/08/28 | 362 | 362 | 359 | 362 | 18,100 |
2019/08/27 | 365 | 365 | 361 | 361 | 7,800 |
2019/08/26 | 361 | 362 | 357 | 359 | 16,800 |
2019/08/23 | 370 | 370 | 365 | 366 | 6,400 |
2019/08/22 | 375 | 375 | 366 | 367 | 7,800 |
2019/08/21 | 371 | 375 | 370 | 373 | 6,700 |
2019/08/20 | 377 | 377 | 373 | 375 | 4,900 |
2019/08/19 | 377 | 377 | 372 | 376 | 10,400 |
2019/08/16 | 375 | 376 | 371 | 372 | 12,200 |
2019/08/15 | 369 | 379 | 369 | 379 | 10,300 |
2019/08/14 | 382 | 382 | 376 | 379 | 10,700 |
2019/08/13 | 368 | 384 | 368 | 375 | 16,000 |
2019/08/09 | 379 | 380 | 374 | 380 | 9,400 |
2019/08/08 | 370 | 377 | 368 | 374 | 7,900 |
2019/08/07 | 370 | 372 | 366 | 368 | 11,400 |
2019/08/06 | 368 | 370 | 364 | 370 | 19,100 |
2019/08/05 | 383 | 383 | 375 | 376 | 26,800 |
2019/08/02 | 395 | 395 | 384 | 384 | 11,100 |
2019/08/01 | 389 | 395 | 389 | 395 | 11,400 |
2019/07/31 | 390 | 392 | 388 | 388 | 8,200 |
2019/07/30 | 390 | 393 | 388 | 393 | 7,600 |
2019/07/29 | 389 | 390 | 388 | 389 | 7,400 |
2019/07/26 | 392 | 392 | 389 | 392 | 6,200 |
2019/07/25 | 390 | 392 | 387 | 392 | 12,500 |
2019/07/24 | 389 | 389 | 388 | 389 | 4,300 |
2019/07/23 | 384 | 389 | 384 | 388 | 6,400 |
2019/07/22 | 376 | 385 | 376 | 384 | 6,100 |
2019/07/19 | 378 | 385 | 378 | 379 | 18,700 |
2019/07/18 | 387 | 387 | 375 | 378 | 18,500 |
2019/07/17 | 386 | 387 | 386 | 387 | 13,000 |
2019/07/16 | 387 | 387 | 386 | 386 | 3,600 |
2019/07/12 | 386 | 387 | 384 | 386 | 6,400 |
2019/07/11 | 380 | 388 | 380 | 388 | 11,900 |
2019/07/10 | 383 | 385 | 381 | 381 | 15,700 |
2019/07/09 | 387 | 388 | 382 | 385 | 8,800 |
2019/07/08 | 390 | 390 | 385 | 386 | 12,600 |
2019/07/05 | 386 | 390 | 381 | 390 | 31,400 |
2019/07/04 | 384 | 389 | 381 | 387 | 11,300 |
2019/07/03 | 387 | 388 | 382 | 385 | 9,700 |
2019/07/02 | 383 | 389 | 376 | 386 | 17,600 |
2019/07/01 | 386 | 390 | 383 | 383 | 23,800 |
2019/06/28 | 384 | 384 | 375 | 375 | 10,100 |
2019/06/27 | 377 | 383 | 376 | 383 | 10,000 |
2019/06/26 | 370 | 377 | 370 | 374 | 5,800 |
2019/06/25 | 372 | 374 | 370 | 372 | 5,000 |
2019/06/24 | 384 | 384 | 372 | 372 | 8,100 |
2019/06/21 | 382 | 383 | 380 | 381 | 5,300 |
2019/06/20 | 381 | 386 | 378 | 386 | 10,300 |
2019/06/19 | 377 | 381 | 376 | 379 | 13,500 |
2019/06/18 | 371 | 375 | 369 | 371 | 15,100 |
2019/06/17 | 375 | 379 | 372 | 372 | 15,600 |
2019/06/14 | 389 | 389 | 377 | 378 | 27,600 |
2019/06/13 | 393 | 400 | 381 | 382 | 86,400 |
2019/06/12 | 403 | 403 | 395 | 397 | 23,200 |
2019/06/11 | 389 | 404 | 385 | 403 | 45,300 |
2019/06/10 | 393 | 393 | 385 | 390 | 17,300 |
2019/06/07 | 383 | 397 | 383 | 388 | 54,000 |
2019/06/06 | 380 | 384 | 380 | 383 | 10,800 |
2019/06/05 | 377 | 381 | 377 | 380 | 23,400 |
2019/06/04 | 372 | 378 | 371 | 377 | 11,500 |
2019/06/03 | 375 | 378 | 367 | 370 | 8,700 |
2019/05/31 | 374 | 377 | 372 | 376 | 10,000 |
2019/05/30 | 370 | 376 | 369 | 376 | 13,400 |
2019/05/29 | 367 | 376 | 365 | 374 | 13,300 |
2019/05/28 | 370 | 376 | 370 | 374 | 12,400 |
2019/05/27 | 358 | 371 | 357 | 371 | 17,400 |
2019/05/24 | 356 | 360 | 355 | 357 | 12,900 |
2019/05/23 | 352 | 360 | 352 | 358 | 15,200 |
2019/05/22 | 344 | 353 | 343 | 352 | 13,900 |
2019/05/21 | 348 | 354 | 340 | 340 | 15,400 |
2019/05/20 | 355 | 356 | 349 | 352 | 16,900 |
2019/05/17 | 349 | 352 | 346 | 352 | 10,800 |
2019/05/16 | 350 | 350 | 341 | 346 | 8,600 |
2019/05/15 | 337 | 348 | 335 | 348 | 7,500 |
2019/05/14 | 327 | 335 | 327 | 335 | 15,400 |
2019/05/13 | 345 | 346 | 335 | 335 | 18,300 |
2019/05/10 | 347 | 351 | 345 | 348 | 40,900 |
2019/05/09 | 359 | 360 | 347 | 350 | 24,300 |
2019/05/08 | 361 | 363 | 359 | 361 | 19,800 |
2019/05/07 | 368 | 368 | 362 | 367 | 19,700 |
2019/04/26 | 367 | 369 | 365 | 367 | 18,300 |
2019/04/25 | 378 | 378 | 360 | 370 | 22,500 |
2019/04/24 | 375 | 379 | 375 | 378 | 16,500 |
2019/04/23 | 373 | 375 | 373 | 374 | 8,200 |
2019/04/22 | 372 | 374 | 372 | 373 | 5,800 |
2019/04/19 | 376 | 376 | 370 | 372 | 6,700 |
2019/04/18 | 375 | 376 | 371 | 375 | 11,200 |
2019/04/17 | 377 | 377 | 373 | 377 | 6,300 |
2019/04/16 | 373 | 378 | 373 | 377 | 15,200 |
2019/04/15 | 365 | 378 | 364 | 375 | 17,500 |
2019/04/12 | 363 | 363 | 358 | 362 | 12,300 |
2019/04/11 | 364 | 364 | 361 | 362 | 26,100 |
2019/04/10 | 364 | 365 | 361 | 364 | 15,900 |
2019/04/09 | 370 | 371 | 363 | 368 | 23,000 |
2019/04/08 | 381 | 381 | 372 | 373 | 15,800 |
2019/04/05 | 382 | 383 | 378 | 382 | 22,800 |
2019/04/04 | 382 | 383 | 381 | 382 | 8,900 |
2019/04/03 | 383 | 385 | 381 | 383 | 14,600 |
2019/04/02 | 384 | 384 | 381 | 382 | 10,500 |
2019/04/01 | 379 | 384 | 379 | 382 | 37,700 |
2019/03/29 | 380 | 381 | 370 | 379 | 25,500 |
2019/03/28 | 379 | 380 | 375 | 379 | 28,100 |
2019/03/27 | 379 | 382 | 375 | 379 | 63,900 |
2019/03/26 | 375 | 385 | 375 | 385 | 111,000 |
2019/03/25 | 379 | 379 | 370 | 373 | 37,000 |
2019/03/22 | 381 | 383 | 380 | 383 | 22,100 |
2019/03/20 | 376 | 385 | 376 | 382 | 23,400 |
2019/03/19 | 382 | 382 | 376 | 378 | 22,000 |
2019/03/18 | 383 | 386 | 377 | 382 | 68,000 |
2019/03/15 | 382 | 382 | 376 | 377 | 35,000 |
2019/03/14 | 385 | 387 | 381 | 383 | 17,400 |
2019/03/13 | 383 | 386 | 380 | 381 | 15,100 |
2019/03/12 | 388 | 392 | 383 | 387 | 38,700 |
2019/03/11 | 369 | 390 | 367 | 387 | 80,400 |
2019/03/08 | 375 | 380 | 365 | 368 | 47,200 |
2019/03/07 | 378 | 380 | 376 | 379 | 30,400 |
2019/03/06 | 381 | 385 | 376 | 380 | 29,800 |
2019/03/05 | 380 | 386 | 380 | 381 | 21,100 |
2019/03/04 | 377 | 386 | 375 | 386 | 32,000 |
2019/03/01 | 379 | 379 | 373 | 377 | 32,400 |
2019/02/28 | 391 | 391 | 380 | 380 | 34,900 |
2019/02/27 | 387 | 392 | 387 | 391 | 23,600 |
2019/02/26 | 387 | 390 | 384 | 387 | 24,200 |
2019/02/25 | 389 | 390 | 384 | 387 | 19,300 |
2019/02/22 | 386 | 391 | 384 | 390 | 6,100 |
2019/02/21 | 385 | 388 | 382 | 385 | 9,400 |
2019/02/20 | 383 | 392 | 383 | 387 | 12,700 |
2019/02/19 | 384 | 386 | 378 | 385 | 19,500 |
2019/02/18 | 377 | 384 | 376 | 380 | 21,200 |
2019/02/15 | 375 | 375 | 364 | 372 | 16,600 |
2019/02/14 | 378 | 378 | 371 | 374 | 13,800 |
2019/02/13 | 394 | 394 | 377 | 378 | 15,100 |
2019/02/12 | 365 | 391 | 364 | 388 | 39,700 |
2019/02/08 | 387 | 387 | 376 | 378 | 26,900 |
2019/02/07 | 380 | 410 | 380 | 391 | 103,100 |
2019/02/06 | 388 | 388 | 380 | 383 | 13,000 |
2019/02/05 | 382 | 393 | 379 | 385 | 26,800 |
2019/02/04 | 365 | 388 | 365 | 375 | 19,800 |
2019/02/01 | 372 | 374 | 358 | 361 | 14,300 |
2019/01/31 | 360 | 377 | 360 | 371 | 21,000 |
2019/01/30 | 369 | 370 | 358 | 358 | 29,200 |
2019/01/29 | 382 | 382 | 368 | 371 | 21,400 |
2019/01/28 | 393 | 393 | 377 | 384 | 26,600 |
2019/01/25 | 374 | 398 | 374 | 392 | 33,000 |
2019/01/24 | 370 | 377 | 369 | 376 | 7,500 |
2019/01/23 | 379 | 379 | 369 | 370 | 15,200 |
2019/01/22 | 381 | 392 | 381 | 382 | 16,100 |
2019/01/21 | 373 | 381 | 370 | 381 | 21,800 |
2019/01/18 | 366 | 373 | 364 | 365 | 22,700 |
2019/01/17 | 366 | 377 | 364 | 366 | 20,600 |
2019/01/16 | 368 | 369 | 363 | 363 | 12,100 |
2019/01/15 | 355 | 372 | 355 | 367 | 18,600 |
2019/01/11 | 360 | 374 | 360 | 370 | 17,200 |
2019/01/10 | 357 | 361 | 350 | 358 | 20,800 |
2019/01/09 | 369 | 370 | 360 | 360 | 22,200 |
2019/01/08 | 352 | 374 | 352 | 369 | 34,900 |
2019/01/07 | 338 | 354 | 338 | 352 | 31,400 |
2019/01/04 | 331 | 332 | 317 | 327 | 48,000 |