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
2022/12/30 243 246 242 243 22,000
2022/12/29 240 243 240 241 25,300
2022/12/28 243 243 240 242 68,300
2022/12/27 245 247 243 244 34,000
2022/12/26 243 245 242 244 51,300
2022/12/23 245 248 243 243 47,000
2022/12/22 248 250 245 245 30,600
2022/12/21 250 252 246 248 45,300
2022/12/20 257 260 248 251 78,600
2022/12/19 262 264 256 256 76,100
2022/12/16 266 271 261 263 78,300
2022/12/15 269 272 269 270 15,800
2022/12/14 272 272 269 269 17,800
2022/12/13 276 288 267 270 120,200
2022/12/12 270 272 270 270 24,900
2022/12/09 265 270 263 270 35,100
2022/12/08 264 264 260 261 18,800
2022/12/07 263 265 262 263 19,200
2022/12/06 267 268 263 263 50,000
2022/12/05 267 269 265 267 27,700
2022/12/02 271 272 262 268 40,200
2022/12/01 281 281 269 271 83,800
2022/11/30 284 285 280 280 29,200
2022/11/29 284 291 281 282 70,600
2022/11/28 278 287 275 285 96,600
2022/11/25 278 278 270 274 67,600
2022/11/24 274 278 274 276 39,400
2022/11/22 265 271 265 271 33,500
2022/11/21 263 269 261 267 45,500
2022/11/18 259 263 257 260 38,400
2022/11/17 256 258 256 256 24,900
2022/11/16 254 260 253 255 52,300
2022/11/15 254 254 251 254 41,000
2022/11/14 254 263 251 252 205,900
2022/11/11 280 290 274 279 162,700
2022/11/10 278 291 273 274 133,000
2022/11/09 272 279 270 278 76,800
2022/11/08 272 273 268 270 48,400
2022/11/07 272 277 269 272 48,000
2022/11/04 269 279 267 268 114,000
2022/11/02 265 275 263 269 94,500
2022/11/01 264 264 260 261 40,600
2022/10/31 251 261 250 259 60,900
2022/10/28 257 258 249 249 127,500
2022/10/27 261 261 256 257 40,000
2022/10/26 253 265 253 261 70,900
2022/10/25 250 253 250 253 22,800
2022/10/24 251 252 248 248 46,200
2022/10/21 248 252 248 250 20,200
2022/10/20 251 251 248 248 27,100
2022/10/19 247 254 247 252 40,800
2022/10/18 249 252 246 247 54,100
2022/10/17 251 254 248 249 20,400
2022/10/14 244 254 244 254 103,000
2022/10/13 245 245 242 243 26,500
2022/10/12 244 245 242 245 29,800
2022/10/11 244 246 243 245 24,300
2022/10/07 245 245 243 245 34,500
2022/10/06 246 248 245 246 34,100
2022/10/05 247 247 244 246 15,000
2022/10/04 245 246 243 246 28,100
2022/10/03 243 244 241 243 21,400
2022/09/30 245 245 242 242 38,100
2022/09/29 244 248 244 247 49,000
2022/09/28 242 247 239 247 86,700
2022/09/27 246 246 242 242 41,100
2022/09/26 243 246 242 243 57,100
2022/09/22 245 247 244 245 34,600
2022/09/21 246 248 246 246 16,300
2022/09/20 248 248 245 246 42,900
2022/09/16 247 247 243 244 45,900
2022/09/15 242 245 242 243 23,200
2022/09/14 241 244 241 241 29,200
2022/09/13 249 249 244 245 30,300
2022/09/12 248 250 247 247 18,800
2022/09/09 245 250 245 248 50,600
2022/09/08 245 248 245 246 35,300
2022/09/07 241 244 241 242 44,500
2022/09/06 244 244 242 242 12,400
2022/09/05 242 243 241 242 15,100
2022/09/02 243 245 241 242 31,800
2022/09/01 245 246 242 242 41,300
2022/08/31 247 247 243 244 36,900
2022/08/30 246 248 244 248 17,000
2022/08/29 244 246 243 243 26,600
2022/08/26 246 248 245 247 23,600
2022/08/25 245 246 243 245 21,100
2022/08/24 246 247 243 244 28,500
2022/08/23 247 248 245 245 28,500
2022/08/22 249 250 247 248 25,100
2022/08/19 251 253 249 250 38,400
2022/08/18 250 253 250 250 26,400
2022/08/17 250 254 249 251 24,200
2022/08/16 253 257 249 249 59,700
2022/08/15 257 257 253 255 47,500
2022/08/12 257 257 249 255 66,800
2022/08/10 243 247 240 245 30,200
2022/08/09 243 244 241 242 20,600
2022/08/08 244 246 242 244 16,900
2022/08/05 242 244 241 244 17,100
2022/08/04 243 243 241 242 12,600
2022/08/03 243 244 241 243 15,700
2022/08/02 246 246 242 242 35,300
2022/08/01 247 247 243 246 31,600
2022/07/29 247 248 245 247 19,900
2022/07/28 245 247 242 247 39,400
2022/07/27 244 245 242 244 35,600
2022/07/26 244 246 242 244 31,600
2022/07/25 245 245 242 244 25,900
2022/07/22 244 245 242 245 30,600
2022/07/21 241 245 241 242 34,000
2022/07/20 244 245 240 240 66,800
2022/07/19 247 247 241 241 96,300
2022/07/15 253 253 246 249 46,200
2022/07/14 250 254 250 254 20,000
2022/07/13 247 253 247 253 33,900
2022/07/12 254 254 246 249 61,100
2022/07/11 256 259 250 252 35,900
2022/07/08 255 259 252 252 35,600
2022/07/07 255 258 254 255 23,100
2022/07/06 256 259 255 255 23,000
2022/07/05 259 262 258 258 18,600
2022/07/04 257 261 257 259 14,900
2022/07/01 264 266 257 257 31,900
2022/06/30 275 275 264 264 59,500
2022/06/29 262 277 260 277 64,100
2022/06/28 261 263 257 263 13,800
2022/06/27 263 264 261 261 25,800
2022/06/24 251 258 251 258 21,600
2022/06/23 247 256 247 248 38,700
2022/06/22 251 253 248 249 27,100
2022/06/21 253 253 248 249 25,900
2022/06/20 258 258 248 248 50,300
2022/06/17 254 259 251 253 35,200
2022/06/16 259 263 255 256 38,700
2022/06/15 263 267 257 257 48,800
2022/06/14 267 267 262 263 35,700
2022/06/13 279 279 267 267 44,100
2022/06/10 284 285 274 274 37,600
2022/06/09 281 293 281 284 41,200
2022/06/08 280 282 277 280 22,900
2022/06/07 283 285 277 278 19,500
2022/06/06 278 285 276 282 15,100
2022/06/03 285 285 277 280 21,400
2022/06/02 287 287 280 282 17,500
2022/06/01 289 293 285 288 28,200
2022/05/31 287 289 282 289 37,600
2022/05/30 274 291 274 291 58,900
2022/05/27 274 274 270 273 12,200
2022/05/26 269 274 267 268 49,600
2022/05/25 270 270 267 269 10,600
2022/05/24 272 275 268 270 18,300
2022/05/23 272 276 268 274 22,900
2022/05/20 271 272 268 272 10,100
2022/05/19 273 274 270 272 10,400
2022/05/18 270 276 270 276 17,300
2022/05/17 273 273 266 269 33,100
2022/05/16 283 283 269 273 25,900
2022/05/13 265 277 265 277 14,500
2022/05/12 265 270 263 263 32,800
2022/05/11 273 275 268 269 21,500
2022/05/10 275 277 272 273 21,500
2022/05/09 284 284 276 276 18,200
2022/05/06 290 290 282 282 26,300
2022/05/02 286 286 280 283 23,600
2022/04/28 282 285 278 283 21,900
2022/04/27 273 283 271 283 49,600
2022/04/26 275 276 273 275 21,400
2022/04/25 281 281 274 274 32,000
2022/04/22 282 283 280 280 15,300
2022/04/21 281 286 279 285 21,300
2022/04/20 286 288 278 278 54,200
2022/04/19 292 294 282 284 54,400
2022/04/18 310 310 289 292 123,800
2022/04/15 295 324 292 310 333,300
2022/04/14 293 297 290 296 27,800
2022/04/13 291 294 290 290 34,800
2022/04/12 296 297 291 291 21,300
2022/04/11 290 295 290 290 19,900
2022/04/08 296 296 290 292 18,800
2022/04/07 301 301 292 294 26,000
2022/04/06 306 306 302 304 21,700
2022/04/05 301 305 298 305 33,200
2022/04/04 301 301 297 298 14,100
2022/04/01 297 302 295 302 38,300
2022/03/31 302 302 299 299 43,900
2022/03/30 302 302 297 302 215,800
2022/03/29 304 307 301 306 253,900
2022/03/28 309 310 305 306 50,500
2022/03/25 309 309 305 307 24,400
2022/03/24 306 307 304 307 17,600
2022/03/23 306 308 304 307 34,400
2022/03/22 308 308 298 305 53,300
2022/03/18 299 306 298 306 29,600
2022/03/17 297 301 297 300 22,800
2022/03/16 296 297 294 297 26,200
2022/03/15 286 293 286 293 20,300
2022/03/14 286 288 283 286 36,800
2022/03/11 282 288 280 284 75,800
2022/03/10 276 285 276 285 65,400
2022/03/09 287 291 277 278 57,300
2022/03/08 287 294 283 285 67,900
2022/03/07 299 299 285 291 175,200
2022/03/04 302 304 299 299 134,100
2022/03/03 305 308 305 305 8,300
2022/03/02 304 307 304 304 12,100
2022/03/01 309 309 302 305 27,500
2022/02/28 308 308 302 307 29,800
2022/02/25 299 305 298 305 40,200
2022/02/24 301 303 298 299 36,400
2022/02/22 305 307 302 303 32,200
2022/02/21 309 309 306 307 22,000
2022/02/18 308 310 306 309 24,700
2022/02/17 310 311 308 308 19,400
2022/02/16 313 314 308 313 35,300
2022/02/15 310 315 309 310 44,700
2022/02/14 319 319 310 313 40,000
2022/02/10 318 323 315 320 38,300
2022/02/09 317 317 312 316 31,700
2022/02/08 318 318 314 316 15,000
2022/02/07 319 319 315 315 13,600
2022/02/04 318 319 313 319 56,100
2022/02/03 322 325 319 320 21,400
2022/02/02 314 326 314 325 22,900
2022/02/01 316 316 314 314 7,200
2022/01/31 311 314 311 314 10,200
2022/01/28 322 322 312 312 170,000
2022/01/27 317 317 309 309 29,300
2022/01/26 316 316 312 315 29,400
2022/01/25 318 321 316 316 26,800
2022/01/24 317 320 317 320 13,900
2022/01/21 324 324 317 319 192,900
2022/01/20 315 319 315 316 12,700
2022/01/19 321 322 315 315 49,600
2022/01/18 324 326 321 321 15,600
2022/01/17 327 328 322 323 25,200
2022/01/14 327 327 321 322 83,800
2022/01/13 328 328 323 323 13,200
2022/01/12 332 332 321 325 20,200
2022/01/11 324 328 320 327 36,400
2022/01/07 328 329 322 323 88,600
2022/01/06 336 336 326 326 26,300
2022/01/05 333 338 333 338 24,700
2022/01/04 328 332 327 331 31,500

このページの先頭へ