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
2020/12/30 394 403 394 403 36,800
2020/12/29 401 402 393 402 28,100
2020/12/28 402 402 383 400 50,800
2020/12/25 388 402 388 402 29,700
2020/12/24 370 390 368 390 56,400
2020/12/23 371 378 360 372 23,400
2020/12/22 395 397 366 371 47,800
2020/12/21 403 403 396 400 26,200
2020/12/18 420 420 405 409 31,000
2020/12/17 427 431 407 415 61,300
2020/12/16 411 419 408 419 40,300
2020/12/15 409 418 405 409 30,400
2020/12/14 402 417 402 413 42,600
2020/12/11 407 412 401 402 31,500
2020/12/10 397 409 395 409 55,500
2020/12/09 392 402 392 396 28,700
2020/12/08 396 403 392 392 46,800
2020/12/07 424 448 392 403 134,300
2020/12/04 419 444 410 419 95,700
2020/12/03 411 456 406 419 316,500
2020/12/02 427 431 400 419 68,200
2020/12/01 421 425 391 423 181,300
2020/11/30 406 450 406 428 724,300
2020/11/27 348 395 346 390 125,600
2020/11/26 343 346 339 345 17,500
2020/11/25 353 360 341 341 35,300
2020/11/24 344 359 343 349 34,400
2020/11/20 340 344 336 339 11,200
2020/11/19 346 346 340 341 12,300
2020/11/18 353 359 344 344 14,700
2020/11/17 355 355 351 353 10,400
2020/11/16 346 358 344 358 17,300
2020/11/13 348 348 344 344 7,600
2020/11/12 353 359 342 348 14,100
2020/11/11 368 368 344 350 28,500
2020/11/10 370 370 357 363 19,700
2020/11/09 345 366 344 365 29,700
2020/11/06 339 345 335 345 20,600
2020/11/05 339 339 336 339 6,800
2020/11/04 339 339 335 337 8,200
2020/11/02 339 339 335 338 17,000
2020/10/30 341 343 338 338 7,700
2020/10/29 358 358 342 342 7,800
2020/10/28 356 360 356 360 7,900
2020/10/27 358 360 357 360 6,900
2020/10/26 361 362 359 359 4,200
2020/10/23 358 362 358 359 4,300
2020/10/22 359 364 358 361 7,700
2020/10/21 350 359 343 359 16,700
2020/10/20 358 359 352 352 5,200
2020/10/19 355 368 355 362 9,700
2020/10/16 370 370 354 354 13,900
2020/10/15 356 370 356 370 14,800
2020/10/14 364 366 358 358 7,900
2020/10/13 367 368 365 365 3,900
2020/10/12 380 380 365 365 13,900
2020/10/09 378 384 375 380 12,200
2020/10/08 379 380 374 376 15,000
2020/10/07 389 389 367 372 16,400
2020/10/06 395 397 389 389 9,400
2020/10/05 385 398 385 394 44,200
2020/10/02 385 385 372 379 24,700
2020/09/30 383 384 378 381 20,300
2020/09/29 384 385 368 379 44,500
2020/09/28 369 385 359 385 75,900
2020/09/25 355 367 351 366 25,700
2020/09/24 366 373 346 365 30,200
2020/09/23 347 361 342 361 21,900
2020/09/18 342 348 341 348 15,200
2020/09/17 340 342 336 342 8,300
2020/09/16 334 339 330 339 18,900
2020/09/15 335 335 329 333 8,200
2020/09/14 326 334 320 330 16,700
2020/09/11 333 334 317 319 28,700
2020/09/10 328 331 326 328 16,200
2020/09/09 320 329 320 324 24,300
2020/09/08 325 327 311 326 27,900
2020/09/07 332 332 311 328 49,700
2020/09/04 295 338 294 332 150,500
2020/09/03 297 298 294 294 19,400
2020/09/02 296 298 296 297 2,800
2020/09/01 299 299 296 297 9,800
2020/08/31 300 300 297 297 8,700
2020/08/28 300 300 296 300 15,000
2020/08/27 300 300 296 299 13,100
2020/08/26 298 299 296 298 3,800
2020/08/25 299 300 296 298 7,700
2020/08/24 298 299 295 295 19,400
2020/08/21 300 300 298 299 4,800
2020/08/20 298 300 298 298 4,200
2020/08/19 300 300 298 300 12,600
2020/08/18 300 300 298 300 8,000
2020/08/17 299 300 298 300 6,400
2020/08/14 300 300 298 299 8,400
2020/08/13 300 300 298 300 19,400
2020/08/12 300 300 298 300 6,400
2020/08/11 300 300 299 300 9,000
2020/08/07 297 300 297 297 7,200
2020/08/06 300 300 297 297 6,000
2020/08/05 298 300 297 300 4,900
2020/08/04 300 300 297 298 13,200
2020/08/03 294 299 294 299 13,900
2020/07/31 295 295 286 286 10,200
2020/07/30 298 300 295 300 9,500
2020/07/29 301 301 298 301 5,600
2020/07/28 301 306 300 302 10,600
2020/07/27 300 302 298 302 18,100
2020/07/22 299 299 295 297 12,500
2020/07/21 298 298 294 298 7,500
2020/07/20 299 299 293 297 17,000
2020/07/17 299 299 296 298 4,600
2020/07/16 300 300 297 297 8,500
2020/07/15 299 300 297 300 11,000
2020/07/14 300 300 296 296 12,800
2020/07/13 294 301 294 300 9,500
2020/07/10 303 306 292 292 16,200
2020/07/09 307 309 304 304 6,900
2020/07/08 309 312 306 306 9,700
2020/07/07 308 311 308 309 7,200
2020/07/06 301 310 301 308 13,500
2020/07/03 310 313 309 311 10,900
2020/07/02 316 318 311 311 21,500
2020/07/01 324 324 315 316 20,700
2020/06/30 319 326 319 325 25,600
2020/06/29 330 338 327 327 13,800
2020/06/26 327 337 327 337 12,300
2020/06/25 320 330 318 328 20,600
2020/06/24 337 337 330 332 15,900
2020/06/23 337 339 335 339 6,200
2020/06/22 340 341 336 338 10,900
2020/06/19 340 340 336 340 16,200
2020/06/18 340 343 338 340 10,100
2020/06/17 341 343 337 339 13,600
2020/06/16 339 341 336 341 14,500
2020/06/15 337 340 332 333 8,700
2020/06/12 332 337 325 337 24,700
2020/06/11 335 335 331 332 10,400
2020/06/10 335 337 331 337 9,500
2020/06/09 333 337 330 335 7,200
2020/06/08 334 336 332 333 19,100
2020/06/05 331 334 331 333 12,000
2020/06/04 329 331 328 331 12,900
2020/06/03 327 329 326 328 12,300
2020/06/02 325 326 323 326 6,600
2020/06/01 326 327 320 323 8,600
2020/05/29 327 327 324 325 10,800
2020/05/28 325 328 324 328 26,800
2020/05/27 328 328 317 322 22,600
2020/05/26 324 324 320 323 11,900
2020/05/25 318 322 318 322 4,200
2020/05/22 320 320 318 318 2,100
2020/05/21 321 322 316 316 9,900
2020/05/20 321 325 319 325 9,900
2020/05/19 325 328 322 323 13,100
2020/05/18 315 320 315 320 7,100
2020/05/15 311 315 311 315 3,100
2020/05/14 319 319 310 310 10,900
2020/05/13 319 319 316 319 7,400
2020/05/12 318 320 316 317 4,800
2020/05/11 318 319 317 319 6,900
2020/05/08 321 321 317 319 8,100
2020/05/07 317 319 316 319 5,800
2020/05/01 330 330 317 317 12,000
2020/04/30 334 334 328 329 12,600
2020/04/28 334 334 325 334 21,400
2020/04/27 324 330 323 330 14,400
2020/04/24 334 341 324 324 22,500
2020/04/23 324 336 320 336 13,600
2020/04/22 334 336 320 323 20,600
2020/04/21 335 335 331 334 9,400
2020/04/20 315 344 313 344 46,600
2020/04/17 318 323 314 314 14,800
2020/04/16 312 318 312 318 14,700
2020/04/15 313 317 312 315 12,400
2020/04/14 316 316 308 313 14,200
2020/04/13 315 319 313 315 6,400
2020/04/10 326 326 320 323 10,200
2020/04/09 323 325 320 321 14,700
2020/04/08 311 325 310 323 24,500
2020/04/07 307 316 304 310 17,100
2020/04/06 295 305 295 305 25,800
2020/04/03 301 305 300 301 10,600
2020/04/02 303 304 301 301 22,300
2020/04/01 313 313 305 305 30,900
2020/03/31 316 317 305 314 31,600
2020/03/30 309 318 306 312 115,700
2020/03/27 319 328 318 328 235,300
2020/03/26 314 318 310 315 56,300
2020/03/25 318 318 309 314 31,200
2020/03/24 309 314 303 314 32,700
2020/03/23 287 309 285 307 73,800
2020/03/19 255 285 255 281 72,500
2020/03/18 229 249 229 248 97,500
2020/03/17 219 227 216 223 81,600
2020/03/16 221 227 221 224 41,300
2020/03/13 229 230 220 226 69,000
2020/03/12 256 259 250 250 53,300
2020/03/11 264 269 262 263 58,200
2020/03/10 265 269 253 267 44,500
2020/03/09 290 291 277 277 46,300
2020/03/06 299 305 297 297 28,100
2020/03/05 306 311 305 305 14,900
2020/03/04 298 312 297 304 26,700
2020/03/03 314 320 302 302 35,700
2020/03/02 299 309 299 304 42,000
2020/02/28 320 323 298 298 60,900
2020/02/27 349 353 331 331 31,300
2020/02/26 337 355 337 348 20,300
2020/02/25 348 350 343 343 28,700
2020/02/21 362 366 360 363 15,300
2020/02/20 364 369 363 363 6,000
2020/02/19 367 369 362 364 11,200
2020/02/18 364 366 364 365 9,300
2020/02/17 369 369 365 367 13,900
2020/02/14 370 373 370 373 7,000
2020/02/13 372 372 366 370 17,300
2020/02/12 366 377 366 376 13,700
2020/02/10 374 374 365 365 21,900
2020/02/07 377 377 372 372 9,300
2020/02/06 372 382 371 380 17,500
2020/02/05 370 370 367 370 8,400
2020/02/04 368 370 368 369 5,700
2020/02/03 368 370 367 368 9,200
2020/01/31 379 379 376 376 11,600
2020/01/30 369 384 366 384 27,700
2020/01/29 366 370 366 370 9,000
2020/01/28 375 375 366 366 33,800
2020/01/27 377 381 376 376 19,200
2020/01/24 384 385 382 382 8,900
2020/01/23 384 387 384 385 11,000
2020/01/22 386 389 385 387 16,800
2020/01/21 387 389 386 386 7,600
2020/01/20 389 389 386 386 5,400
2020/01/17 390 390 385 387 11,900
2020/01/16 389 390 385 387 13,600
2020/01/15 390 390 387 389 9,900
2020/01/14 392 392 386 388 22,100
2020/01/10 390 392 385 389 8,600
2020/01/09 382 387 382 387 9,300
2020/01/08 386 386 380 382 9,400
2020/01/07 382 388 382 385 13,700
2020/01/06 384 390 380 383 20,600

このページの先頭へ