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 |
---|---|---|---|---|---|
2021/12/30 | 327 | 328 | 325 | 325 | 59,600 |
2021/12/29 | 315 | 326 | 315 | 326 | 34,300 |
2021/12/28 | 315 | 318 | 312 | 316 | 31,200 |
2021/12/27 | 315 | 316 | 313 | 313 | 27,000 |
2021/12/24 | 317 | 318 | 314 | 315 | 29,700 |
2021/12/23 | 318 | 318 | 315 | 315 | 24,400 |
2021/12/22 | 318 | 320 | 317 | 317 | 20,600 |
2021/12/21 | 321 | 322 | 317 | 319 | 14,700 |
2021/12/20 | 325 | 325 | 318 | 318 | 21,700 |
2021/12/17 | 321 | 325 | 320 | 325 | 27,400 |
2021/12/16 | 321 | 322 | 319 | 322 | 11,800 |
2021/12/15 | 318 | 322 | 318 | 319 | 19,600 |
2021/12/14 | 321 | 321 | 318 | 318 | 14,500 |
2021/12/13 | 324 | 324 | 318 | 321 | 14,100 |
2021/12/10 | 323 | 324 | 321 | 321 | 21,500 |
2021/12/09 | 335 | 335 | 323 | 323 | 15,200 |
2021/12/08 | 324 | 335 | 323 | 335 | 24,600 |
2021/12/07 | 318 | 324 | 318 | 324 | 16,600 |
2021/12/06 | 321 | 323 | 318 | 318 | 18,000 |
2021/12/03 | 318 | 319 | 313 | 316 | 14,800 |
2021/12/02 | 319 | 323 | 317 | 317 | 20,500 |
2021/12/01 | 321 | 321 | 317 | 317 | 18,000 |
2021/11/30 | 323 | 328 | 321 | 321 | 19,300 |
2021/11/29 | 327 | 331 | 324 | 324 | 29,000 |
2021/11/26 | 333 | 333 | 327 | 329 | 52,400 |
2021/11/25 | 332 | 334 | 331 | 331 | 13,200 |
2021/11/24 | 337 | 353 | 332 | 332 | 56,900 |
2021/11/22 | 336 | 336 | 334 | 335 | 16,700 |
2021/11/19 | 337 | 338 | 334 | 336 | 12,400 |
2021/11/18 | 331 | 336 | 330 | 336 | 10,800 |
2021/11/17 | 335 | 335 | 332 | 332 | 18,100 |
2021/11/16 | 336 | 337 | 334 | 334 | 12,600 |
2021/11/15 | 341 | 343 | 333 | 336 | 35,600 |
2021/11/12 | 343 | 347 | 342 | 347 | 15,400 |
2021/11/11 | 341 | 343 | 340 | 340 | 12,600 |
2021/11/10 | 345 | 345 | 342 | 345 | 9,300 |
2021/11/09 | 344 | 345 | 343 | 343 | 8,300 |
2021/11/08 | 345 | 348 | 345 | 345 | 6,400 |
2021/11/05 | 348 | 348 | 342 | 345 | 19,000 |
2021/11/04 | 347 | 351 | 347 | 351 | 8,500 |
2021/11/02 | 351 | 352 | 348 | 348 | 5,200 |
2021/11/01 | 353 | 353 | 346 | 350 | 10,000 |
2021/10/29 | 346 | 347 | 342 | 345 | 7,000 |
2021/10/28 | 345 | 349 | 344 | 345 | 10,900 |
2021/10/27 | 353 | 353 | 344 | 344 | 10,000 |
2021/10/26 | 344 | 350 | 344 | 350 | 12,100 |
2021/10/25 | 344 | 349 | 344 | 345 | 6,300 |
2021/10/22 | 344 | 347 | 343 | 347 | 10,400 |
2021/10/21 | 349 | 350 | 347 | 347 | 3,900 |
2021/10/20 | 350 | 353 | 349 | 350 | 7,800 |
2021/10/19 | 353 | 353 | 350 | 353 | 7,200 |
2021/10/18 | 349 | 350 | 345 | 350 | 10,500 |
2021/10/15 | 345 | 349 | 343 | 349 | 8,600 |
2021/10/14 | 342 | 345 | 342 | 345 | 5,000 |
2021/10/13 | 345 | 345 | 341 | 343 | 13,500 |
2021/10/12 | 346 | 347 | 343 | 345 | 5,900 |
2021/10/11 | 345 | 350 | 344 | 344 | 12,000 |
2021/10/08 | 342 | 345 | 341 | 343 | 9,900 |
2021/10/07 | 343 | 345 | 340 | 340 | 18,000 |
2021/10/06 | 342 | 347 | 340 | 340 | 22,000 |
2021/10/05 | 347 | 348 | 341 | 341 | 18,600 |
2021/10/04 | 353 | 353 | 345 | 347 | 16,400 |
2021/10/01 | 361 | 361 | 351 | 351 | 39,000 |
2021/09/30 | 359 | 365 | 357 | 361 | 18,400 |
2021/09/29 | 361 | 364 | 358 | 360 | 18,700 |
2021/09/28 | 365 | 367 | 359 | 367 | 25,100 |
2021/09/27 | 367 | 367 | 363 | 366 | 16,700 |
2021/09/24 | 357 | 367 | 356 | 367 | 26,600 |
2021/09/22 | 363 | 363 | 355 | 356 | 12,400 |
2021/09/21 | 363 | 369 | 358 | 363 | 23,000 |
2021/09/17 | 366 | 370 | 364 | 370 | 17,000 |
2021/09/16 | 370 | 370 | 362 | 366 | 20,100 |
2021/09/15 | 363 | 367 | 363 | 367 | 11,000 |
2021/09/14 | 365 | 370 | 363 | 370 | 29,600 |
2021/09/13 | 362 | 367 | 361 | 367 | 19,400 |
2021/09/10 | 363 | 365 | 360 | 365 | 30,700 |
2021/09/09 | 357 | 362 | 357 | 361 | 16,900 |
2021/09/08 | 362 | 362 | 356 | 361 | 28,500 |
2021/09/07 | 367 | 367 | 355 | 361 | 35,800 |
2021/09/06 | 369 | 369 | 359 | 365 | 42,300 |
2021/09/03 | 358 | 365 | 357 | 365 | 22,000 |
2021/09/02 | 358 | 358 | 353 | 355 | 10,700 |
2021/09/01 | 357 | 359 | 355 | 358 | 12,700 |
2021/08/31 | 353 | 359 | 351 | 357 | 11,800 |
2021/08/30 | 349 | 354 | 349 | 353 | 12,300 |
2021/08/27 | 354 | 354 | 347 | 350 | 15,800 |
2021/08/26 | 350 | 357 | 348 | 357 | 21,300 |
2021/08/25 | 350 | 350 | 345 | 349 | 8,300 |
2021/08/24 | 345 | 351 | 345 | 348 | 10,100 |
2021/08/23 | 343 | 348 | 337 | 348 | 38,500 |
2021/08/20 | 341 | 346 | 340 | 340 | 24,300 |
2021/08/19 | 345 | 346 | 340 | 341 | 12,500 |
2021/08/18 | 342 | 348 | 340 | 348 | 13,800 |
2021/08/17 | 345 | 345 | 342 | 343 | 13,200 |
2021/08/16 | 350 | 350 | 344 | 344 | 18,000 |
2021/08/13 | 355 | 356 | 350 | 351 | 18,800 |
2021/08/12 | 359 | 359 | 352 | 355 | 14,900 |
2021/08/11 | 352 | 355 | 348 | 355 | 41,300 |
2021/08/10 | 343 | 353 | 338 | 350 | 188,700 |
2021/08/06 | 385 | 396 | 378 | 378 | 74,000 |
2021/08/05 | 379 | 387 | 379 | 381 | 23,500 |
2021/08/04 | 385 | 385 | 377 | 381 | 9,400 |
2021/08/03 | 380 | 391 | 380 | 386 | 28,500 |
2021/08/02 | 358 | 381 | 358 | 380 | 59,500 |
2021/07/30 | 365 | 365 | 350 | 356 | 38,000 |
2021/07/29 | 364 | 366 | 358 | 366 | 26,800 |
2021/07/28 | 380 | 380 | 360 | 361 | 49,500 |
2021/07/27 | 380 | 381 | 372 | 381 | 25,000 |
2021/07/26 | 380 | 380 | 369 | 377 | 36,000 |
2021/07/21 | 360 | 367 | 360 | 367 | 14,800 |
2021/07/20 | 366 | 367 | 355 | 355 | 40,300 |
2021/07/19 | 381 | 381 | 367 | 371 | 51,000 |
2021/07/16 | 368 | 370 | 367 | 370 | 4,800 |
2021/07/15 | 370 | 371 | 368 | 369 | 15,400 |
2021/07/14 | 373 | 377 | 370 | 370 | 17,100 |
2021/07/13 | 375 | 378 | 374 | 378 | 15,400 |
2021/07/12 | 374 | 377 | 373 | 375 | 15,600 |
2021/07/09 | 372 | 372 | 364 | 367 | 31,300 |
2021/07/08 | 371 | 374 | 370 | 370 | 32,900 |
2021/07/07 | 379 | 383 | 368 | 370 | 27,600 |
2021/07/06 | 388 | 392 | 385 | 385 | 10,400 |
2021/07/05 | 397 | 397 | 387 | 390 | 17,500 |
2021/07/02 | 392 | 402 | 392 | 397 | 27,800 |
2021/07/01 | 401 | 408 | 384 | 391 | 84,000 |
2021/06/30 | 376 | 396 | 376 | 396 | 69,800 |
2021/06/29 | 373 | 376 | 373 | 376 | 9,800 |
2021/06/28 | 375 | 381 | 373 | 377 | 37,000 |
2021/06/25 | 361 | 372 | 361 | 372 | 31,200 |
2021/06/24 | 358 | 363 | 356 | 361 | 14,800 |
2021/06/23 | 351 | 362 | 351 | 362 | 31,100 |
2021/06/22 | 350 | 360 | 350 | 351 | 39,800 |
2021/06/21 | 345 | 349 | 345 | 346 | 31,900 |
2021/06/18 | 352 | 352 | 345 | 345 | 18,900 |
2021/06/17 | 352 | 354 | 349 | 352 | 9,200 |
2021/06/16 | 359 | 359 | 350 | 354 | 15,200 |
2021/06/15 | 346 | 359 | 346 | 359 | 31,700 |
2021/06/14 | 350 | 350 | 345 | 345 | 22,600 |
2021/06/11 | 353 | 353 | 348 | 350 | 25,600 |
2021/06/10 | 353 | 353 | 350 | 353 | 14,200 |
2021/06/09 | 347 | 354 | 347 | 353 | 21,200 |
2021/06/08 | 357 | 357 | 343 | 343 | 63,400 |
2021/06/07 | 363 | 363 | 357 | 357 | 12,100 |
2021/06/04 | 362 | 364 | 359 | 359 | 8,900 |
2021/06/03 | 361 | 365 | 361 | 364 | 16,200 |
2021/06/02 | 357 | 365 | 357 | 365 | 33,000 |
2021/06/01 | 357 | 357 | 352 | 355 | 23,200 |
2021/05/31 | 356 | 359 | 350 | 354 | 29,500 |
2021/05/28 | 345 | 365 | 344 | 347 | 68,100 |
2021/05/27 | 347 | 347 | 341 | 343 | 28,400 |
2021/05/26 | 354 | 354 | 345 | 347 | 50,500 |
2021/05/25 | 357 | 359 | 355 | 355 | 15,500 |
2021/05/24 | 360 | 364 | 358 | 360 | 31,400 |
2021/05/21 | 370 | 370 | 360 | 360 | 18,300 |
2021/05/20 | 360 | 368 | 360 | 367 | 15,600 |
2021/05/19 | 362 | 368 | 359 | 363 | 11,200 |
2021/05/18 | 355 | 370 | 349 | 366 | 41,200 |
2021/05/17 | 378 | 378 | 351 | 353 | 84,500 |
2021/05/14 | 389 | 394 | 360 | 370 | 89,400 |
2021/05/13 | 385 | 394 | 384 | 384 | 18,200 |
2021/05/12 | 389 | 393 | 384 | 388 | 43,900 |
2021/05/11 | 395 | 401 | 392 | 392 | 34,900 |
2021/05/10 | 398 | 401 | 393 | 398 | 23,500 |
2021/05/07 | 379 | 400 | 376 | 398 | 46,200 |
2021/05/06 | 365 | 379 | 365 | 374 | 42,600 |
2021/04/30 | 362 | 365 | 360 | 360 | 23,700 |
2021/04/28 | 368 | 371 | 360 | 360 | 30,000 |
2021/04/27 | 373 | 374 | 366 | 369 | 27,900 |
2021/04/26 | 372 | 373 | 371 | 371 | 3,900 |
2021/04/23 | 371 | 371 | 370 | 371 | 5,300 |
2021/04/22 | 368 | 372 | 368 | 372 | 11,200 |
2021/04/21 | 373 | 373 | 366 | 368 | 26,400 |
2021/04/20 | 378 | 387 | 377 | 378 | 24,000 |
2021/04/19 | 392 | 394 | 377 | 377 | 37,700 |
2021/04/16 | 394 | 394 | 387 | 392 | 12,900 |
2021/04/15 | 393 | 394 | 386 | 392 | 31,500 |
2021/04/14 | 404 | 404 | 394 | 395 | 14,500 |
2021/04/13 | 394 | 402 | 391 | 402 | 32,600 |
2021/04/12 | 398 | 398 | 391 | 394 | 8,100 |
2021/04/09 | 391 | 395 | 390 | 394 | 15,700 |
2021/04/08 | 400 | 400 | 392 | 392 | 35,100 |
2021/04/07 | 399 | 404 | 398 | 404 | 15,300 |
2021/04/06 | 420 | 420 | 396 | 398 | 41,500 |
2021/04/05 | 397 | 420 | 397 | 419 | 50,000 |
2021/04/02 | 397 | 397 | 390 | 396 | 28,700 |
2021/04/01 | 397 | 399 | 389 | 389 | 29,900 |
2021/03/31 | 402 | 405 | 397 | 397 | 37,600 |
2021/03/30 | 410 | 412 | 397 | 409 | 207,100 |
2021/03/29 | 421 | 422 | 407 | 417 | 222,800 |
2021/03/26 | 414 | 420 | 405 | 419 | 75,400 |
2021/03/25 | 402 | 417 | 401 | 415 | 55,200 |
2021/03/24 | 421 | 427 | 401 | 405 | 84,900 |
2021/03/23 | 432 | 438 | 423 | 427 | 60,000 |
2021/03/22 | 424 | 436 | 424 | 433 | 61,100 |
2021/03/19 | 420 | 431 | 415 | 424 | 103,000 |
2021/03/18 | 428 | 429 | 407 | 418 | 101,300 |
2021/03/17 | 394 | 436 | 392 | 425 | 272,500 |
2021/03/16 | 396 | 396 | 389 | 396 | 28,500 |
2021/03/15 | 389 | 396 | 389 | 396 | 46,700 |
2021/03/12 | 383 | 383 | 376 | 382 | 87,400 |
2021/03/11 | 383 | 383 | 378 | 383 | 26,000 |
2021/03/10 | 380 | 381 | 376 | 379 | 20,800 |
2021/03/09 | 375 | 381 | 374 | 381 | 23,200 |
2021/03/08 | 377 | 377 | 370 | 372 | 28,100 |
2021/03/05 | 375 | 378 | 363 | 371 | 62,600 |
2021/03/04 | 380 | 380 | 369 | 376 | 28,200 |
2021/03/03 | 371 | 379 | 371 | 379 | 24,200 |
2021/03/02 | 374 | 377 | 368 | 371 | 41,600 |
2021/03/01 | 369 | 375 | 363 | 375 | 45,600 |
2021/02/26 | 375 | 375 | 362 | 362 | 109,900 |
2021/02/25 | 370 | 374 | 367 | 367 | 61,400 |
2021/02/24 | 373 | 374 | 364 | 365 | 41,400 |
2021/02/22 | 368 | 375 | 367 | 375 | 53,800 |
2021/02/19 | 375 | 375 | 363 | 365 | 244,200 |
2021/02/18 | 385 | 385 | 373 | 376 | 57,700 |
2021/02/17 | 390 | 391 | 384 | 384 | 22,100 |
2021/02/16 | 388 | 392 | 388 | 392 | 21,900 |
2021/02/15 | 391 | 392 | 388 | 390 | 64,300 |
2021/02/12 | 385 | 387 | 378 | 387 | 42,800 |
2021/02/10 | 392 | 393 | 384 | 387 | 20,100 |
2021/02/09 | 381 | 390 | 380 | 389 | 31,700 |
2021/02/08 | 376 | 383 | 372 | 383 | 49,500 |
2021/02/05 | 369 | 375 | 366 | 374 | 36,800 |
2021/02/04 | 362 | 368 | 362 | 367 | 30,400 |
2021/02/03 | 362 | 366 | 362 | 364 | 23,900 |
2021/02/02 | 359 | 361 | 358 | 360 | 29,100 |
2021/02/01 | 359 | 364 | 359 | 360 | 19,000 |
2021/01/29 | 365 | 370 | 357 | 358 | 38,200 |
2021/01/28 | 360 | 375 | 360 | 368 | 98,600 |
2021/01/27 | 362 | 365 | 359 | 364 | 32,300 |
2021/01/26 | 364 | 364 | 359 | 362 | 15,600 |
2021/01/25 | 359 | 364 | 357 | 362 | 27,600 |
2021/01/22 | 362 | 365 | 359 | 359 | 83,500 |
2021/01/21 | 357 | 362 | 357 | 359 | 29,600 |
2021/01/20 | 363 | 367 | 359 | 361 | 41,300 |
2021/01/19 | 371 | 374 | 365 | 365 | 42,600 |
2021/01/18 | 373 | 375 | 365 | 374 | 37,800 |
2021/01/15 | 384 | 385 | 377 | 377 | 48,100 |
2021/01/14 | 384 | 388 | 383 | 385 | 15,300 |
2021/01/13 | 386 | 388 | 382 | 388 | 24,100 |
2021/01/12 | 395 | 395 | 384 | 385 | 35,200 |
2021/01/08 | 388 | 394 | 383 | 394 | 59,300 |
2021/01/07 | 392 | 401 | 387 | 389 | 34,500 |
2021/01/06 | 385 | 390 | 381 | 387 | 32,000 |
2021/01/05 | 399 | 399 | 380 | 381 | 31,400 |
2021/01/04 | 405 | 405 | 390 | 401 | 30,700 |