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 |
---|---|---|---|---|---|
2023/12/29 | 279 | 280 | 277 | 280 | 28,200 |
2023/12/28 | 273 | 278 | 273 | 277 | 29,500 |
2023/12/27 | 275 | 277 | 270 | 272 | 89,200 |
2023/12/26 | 274 | 277 | 271 | 275 | 46,900 |
2023/12/25 | 280 | 280 | 272 | 274 | 70,500 |
2023/12/22 | 280 | 281 | 278 | 280 | 18,100 |
2023/12/21 | 279 | 281 | 278 | 280 | 20,700 |
2023/12/20 | 286 | 286 | 279 | 281 | 24,900 |
2023/12/19 | 281 | 283 | 278 | 283 | 24,900 |
2023/12/18 | 286 | 286 | 277 | 281 | 37,500 |
2023/12/15 | 283 | 286 | 283 | 284 | 16,900 |
2023/12/14 | 290 | 290 | 282 | 282 | 23,000 |
2023/12/13 | 288 | 290 | 285 | 287 | 34,800 |
2023/12/12 | 290 | 290 | 285 | 285 | 19,100 |
2023/12/11 | 284 | 289 | 283 | 289 | 41,300 |
2023/12/08 | 290 | 290 | 280 | 280 | 54,700 |
2023/12/07 | 293 | 293 | 286 | 286 | 50,100 |
2023/12/06 | 289 | 294 | 288 | 292 | 24,300 |
2023/12/05 | 295 | 298 | 289 | 290 | 42,600 |
2023/12/04 | 298 | 299 | 295 | 295 | 18,400 |
2023/12/01 | 300 | 300 | 294 | 296 | 45,400 |
2023/11/30 | 290 | 303 | 290 | 299 | 73,700 |
2023/11/29 | 288 | 290 | 287 | 289 | 24,200 |
2023/11/28 | 285 | 289 | 285 | 289 | 43,800 |
2023/11/27 | 289 | 290 | 287 | 287 | 41,400 |
2023/11/24 | 284 | 287 | 283 | 283 | 50,800 |
2023/11/22 | 278 | 283 | 278 | 281 | 39,800 |
2023/11/21 | 278 | 282 | 277 | 279 | 60,800 |
2023/11/20 | 279 | 281 | 275 | 275 | 72,200 |
2023/11/17 | 276 | 279 | 274 | 279 | 98,200 |
2023/11/16 | 278 | 280 | 276 | 277 | 30,400 |
2023/11/15 | 279 | 280 | 274 | 276 | 65,400 |
2023/11/14 | 281 | 281 | 270 | 276 | 165,700 |
2023/11/13 | 278 | 288 | 270 | 282 | 391,700 |
2023/11/10 | 303 | 314 | 298 | 310 | 246,400 |
2023/11/09 | 301 | 307 | 299 | 305 | 40,900 |
2023/11/08 | 306 | 308 | 296 | 301 | 40,500 |
2023/11/07 | 305 | 309 | 305 | 306 | 34,800 |
2023/11/06 | 306 | 308 | 305 | 305 | 44,000 |
2023/11/02 | 298 | 302 | 297 | 302 | 58,000 |
2023/11/01 | 298 | 302 | 296 | 297 | 66,500 |
2023/10/31 | 287 | 293 | 287 | 293 | 77,200 |
2023/10/30 | 288 | 303 | 285 | 285 | 320,000 |
2023/10/27 | 283 | 289 | 282 | 287 | 44,500 |
2023/10/26 | 278 | 285 | 278 | 281 | 29,300 |
2023/10/25 | 283 | 288 | 283 | 284 | 31,500 |
2023/10/24 | 289 | 289 | 277 | 284 | 70,900 |
2023/10/23 | 287 | 290 | 285 | 287 | 27,300 |
2023/10/20 | 290 | 292 | 286 | 290 | 31,200 |
2023/10/19 | 296 | 296 | 290 | 290 | 22,300 |
2023/10/18 | 292 | 299 | 291 | 297 | 17,700 |
2023/10/17 | 292 | 296 | 287 | 290 | 33,100 |
2023/10/16 | 299 | 313 | 286 | 290 | 132,600 |
2023/10/13 | 291 | 296 | 291 | 293 | 39,400 |
2023/10/12 | 290 | 296 | 290 | 292 | 53,900 |
2023/10/11 | 299 | 299 | 290 | 290 | 43,200 |
2023/10/10 | 296 | 304 | 296 | 298 | 36,300 |
2023/10/06 | 299 | 301 | 295 | 295 | 30,000 |
2023/10/05 | 297 | 303 | 295 | 297 | 68,100 |
2023/10/04 | 288 | 296 | 287 | 294 | 84,300 |
2023/10/03 | 305 | 306 | 296 | 296 | 60,600 |
2023/10/02 | 312 | 315 | 307 | 307 | 53,400 |
2023/09/29 | 313 | 313 | 306 | 307 | 53,200 |
2023/09/28 | 314 | 315 | 311 | 312 | 36,000 |
2023/09/27 | 310 | 315 | 307 | 315 | 36,900 |
2023/09/26 | 319 | 319 | 312 | 314 | 26,800 |
2023/09/25 | 314 | 316 | 313 | 316 | 28,000 |
2023/09/22 | 304 | 314 | 302 | 312 | 34,400 |
2023/09/21 | 312 | 314 | 308 | 308 | 53,400 |
2023/09/20 | 322 | 325 | 315 | 315 | 59,600 |
2023/09/19 | 322 | 325 | 320 | 324 | 49,600 |
2023/09/15 | 316 | 322 | 316 | 322 | 48,000 |
2023/09/14 | 316 | 318 | 313 | 316 | 37,300 |
2023/09/13 | 319 | 319 | 315 | 316 | 37,700 |
2023/09/12 | 317 | 323 | 317 | 322 | 46,400 |
2023/09/11 | 323 | 323 | 317 | 322 | 28,800 |
2023/09/08 | 316 | 324 | 316 | 318 | 56,700 |
2023/09/07 | 318 | 322 | 316 | 319 | 67,000 |
2023/09/06 | 323 | 326 | 318 | 319 | 34,100 |
2023/09/05 | 326 | 327 | 321 | 323 | 47,900 |
2023/09/04 | 324 | 326 | 317 | 325 | 93,900 |
2023/09/01 | 316 | 327 | 313 | 323 | 93,600 |
2023/08/31 | 315 | 316 | 309 | 311 | 30,600 |
2023/08/30 | 316 | 316 | 310 | 310 | 25,600 |
2023/08/29 | 315 | 316 | 311 | 313 | 34,900 |
2023/08/28 | 310 | 323 | 306 | 311 | 94,000 |
2023/08/25 | 300 | 305 | 300 | 304 | 29,100 |
2023/08/24 | 314 | 314 | 303 | 306 | 45,200 |
2023/08/23 | 312 | 318 | 312 | 314 | 18,700 |
2023/08/22 | 318 | 319 | 311 | 317 | 66,900 |
2023/08/21 | 324 | 325 | 311 | 320 | 84,500 |
2023/08/18 | 297 | 323 | 297 | 319 | 134,000 |
2023/08/17 | 298 | 303 | 295 | 302 | 39,900 |
2023/08/16 | 299 | 303 | 296 | 303 | 80,800 |
2023/08/15 | 305 | 307 | 294 | 304 | 144,100 |
2023/08/14 | 330 | 347 | 291 | 304 | 888,300 |
2023/08/10 | 271 | 282 | 266 | 282 | 45,600 |
2023/08/09 | 267 | 268 | 265 | 265 | 18,200 |
2023/08/08 | 280 | 280 | 266 | 266 | 47,600 |
2023/08/07 | 267 | 275 | 267 | 275 | 20,400 |
2023/08/04 | 263 | 270 | 263 | 266 | 17,400 |
2023/08/03 | 271 | 271 | 264 | 264 | 27,200 |
2023/08/02 | 274 | 274 | 270 | 270 | 15,200 |
2023/08/01 | 278 | 278 | 273 | 274 | 18,900 |
2023/07/31 | 271 | 276 | 269 | 276 | 30,000 |
2023/07/28 | 276 | 278 | 262 | 271 | 223,300 |
2023/07/27 | 276 | 279 | 276 | 276 | 45,100 |
2023/07/26 | 280 | 280 | 278 | 280 | 9,900 |
2023/07/25 | 281 | 282 | 278 | 280 | 17,700 |
2023/07/24 | 280 | 281 | 277 | 280 | 22,200 |
2023/07/21 | 281 | 281 | 276 | 277 | 12,000 |
2023/07/20 | 281 | 281 | 278 | 280 | 12,100 |
2023/07/19 | 281 | 281 | 278 | 280 | 54,000 |
2023/07/18 | 277 | 277 | 273 | 276 | 15,900 |
2023/07/14 | 277 | 277 | 271 | 273 | 22,900 |
2023/07/13 | 281 | 290 | 273 | 274 | 52,600 |
2023/07/12 | 272 | 276 | 271 | 273 | 19,800 |
2023/07/11 | 276 | 278 | 273 | 273 | 23,900 |
2023/07/10 | 280 | 281 | 276 | 276 | 32,600 |
2023/07/07 | 284 | 284 | 279 | 279 | 21,000 |
2023/07/06 | 285 | 285 | 280 | 283 | 30,400 |
2023/07/05 | 288 | 289 | 285 | 287 | 12,800 |
2023/07/04 | 289 | 290 | 288 | 288 | 21,500 |
2023/07/03 | 283 | 290 | 282 | 289 | 45,700 |
2023/06/30 | 280 | 281 | 279 | 281 | 30,500 |
2023/06/29 | 278 | 280 | 277 | 279 | 21,400 |
2023/06/28 | 276 | 279 | 275 | 279 | 31,200 |
2023/06/27 | 274 | 276 | 270 | 276 | 28,800 |
2023/06/26 | 272 | 273 | 269 | 271 | 23,600 |
2023/06/23 | 271 | 274 | 269 | 272 | 31,400 |
2023/06/22 | 275 | 275 | 270 | 270 | 20,200 |
2023/06/21 | 272 | 274 | 272 | 273 | 8,400 |
2023/06/20 | 274 | 275 | 272 | 275 | 16,700 |
2023/06/19 | 272 | 275 | 270 | 275 | 33,100 |
2023/06/16 | 273 | 273 | 268 | 268 | 28,700 |
2023/06/15 | 270 | 271 | 269 | 270 | 13,700 |
2023/06/14 | 270 | 272 | 269 | 270 | 20,200 |
2023/06/13 | 273 | 274 | 270 | 270 | 27,700 |
2023/06/12 | 269 | 273 | 269 | 272 | 24,000 |
2023/06/09 | 273 | 273 | 268 | 269 | 39,000 |
2023/06/08 | 270 | 272 | 268 | 269 | 24,700 |
2023/06/07 | 274 | 274 | 268 | 269 | 34,700 |
2023/06/06 | 270 | 273 | 270 | 272 | 18,800 |
2023/06/05 | 268 | 274 | 266 | 274 | 28,800 |
2023/06/02 | 263 | 269 | 263 | 268 | 23,000 |
2023/06/01 | 267 | 270 | 266 | 266 | 25,400 |
2023/05/31 | 270 | 272 | 265 | 267 | 56,700 |
2023/05/30 | 273 | 275 | 270 | 270 | 26,700 |
2023/05/29 | 276 | 278 | 273 | 274 | 31,300 |
2023/05/26 | 278 | 282 | 275 | 276 | 29,500 |
2023/05/25 | 275 | 280 | 275 | 278 | 20,500 |
2023/05/24 | 274 | 279 | 274 | 275 | 25,100 |
2023/05/23 | 287 | 287 | 277 | 277 | 45,900 |
2023/05/22 | 280 | 286 | 275 | 283 | 56,100 |
2023/05/19 | 283 | 283 | 275 | 277 | 52,100 |
2023/05/18 | 284 | 286 | 281 | 284 | 17,200 |
2023/05/17 | 288 | 288 | 283 | 284 | 62,900 |
2023/05/16 | 292 | 292 | 281 | 285 | 31,300 |
2023/05/15 | 292 | 295 | 286 | 292 | 65,700 |
2023/05/12 | 309 | 311 | 303 | 303 | 41,200 |
2023/05/11 | 312 | 314 | 307 | 311 | 41,400 |
2023/05/10 | 310 | 314 | 309 | 312 | 22,900 |
2023/05/09 | 306 | 313 | 304 | 312 | 36,200 |
2023/05/08 | 306 | 306 | 304 | 304 | 20,100 |
2023/05/02 | 301 | 305 | 300 | 305 | 28,700 |
2023/05/01 | 301 | 303 | 300 | 303 | 23,000 |
2023/04/28 | 293 | 298 | 293 | 298 | 22,900 |
2023/04/27 | 297 | 298 | 293 | 293 | 137,600 |
2023/04/26 | 298 | 301 | 296 | 297 | 20,400 |
2023/04/25 | 303 | 304 | 298 | 298 | 33,400 |
2023/04/24 | 299 | 302 | 299 | 301 | 11,400 |
2023/04/21 | 302 | 303 | 299 | 299 | 18,600 |
2023/04/20 | 296 | 305 | 295 | 302 | 77,700 |
2023/04/19 | 300 | 300 | 295 | 296 | 27,800 |
2023/04/18 | 296 | 299 | 294 | 297 | 16,900 |
2023/04/17 | 298 | 298 | 292 | 298 | 33,100 |
2023/04/14 | 295 | 297 | 291 | 297 | 25,700 |
2023/04/13 | 296 | 296 | 292 | 293 | 19,800 |
2023/04/12 | 297 | 297 | 291 | 294 | 29,000 |
2023/04/11 | 296 | 298 | 292 | 296 | 25,200 |
2023/04/10 | 281 | 296 | 281 | 294 | 41,600 |
2023/04/07 | 288 | 289 | 280 | 280 | 41,100 |
2023/04/06 | 292 | 293 | 287 | 289 | 42,700 |
2023/04/05 | 299 | 300 | 292 | 292 | 77,500 |
2023/04/04 | 305 | 305 | 298 | 302 | 41,100 |
2023/04/03 | 309 | 310 | 303 | 305 | 38,700 |
2023/03/31 | 306 | 307 | 303 | 306 | 23,000 |
2023/03/30 | 304 | 307 | 293 | 298 | 99,400 |
2023/03/29 | 313 | 316 | 310 | 316 | 179,300 |
2023/03/28 | 311 | 312 | 307 | 308 | 35,500 |
2023/03/27 | 310 | 312 | 308 | 312 | 43,200 |
2023/03/24 | 310 | 311 | 303 | 311 | 31,200 |
2023/03/23 | 305 | 310 | 304 | 310 | 23,300 |
2023/03/22 | 310 | 315 | 307 | 309 | 31,800 |
2023/03/20 | 316 | 316 | 302 | 304 | 62,300 |
2023/03/17 | 318 | 319 | 310 | 319 | 33,300 |
2023/03/16 | 314 | 314 | 308 | 314 | 35,200 |
2023/03/15 | 318 | 323 | 316 | 322 | 47,600 |
2023/03/14 | 325 | 326 | 305 | 311 | 85,000 |
2023/03/13 | 335 | 336 | 320 | 331 | 111,300 |
2023/03/10 | 330 | 348 | 328 | 340 | 180,500 |
2023/03/09 | 329 | 335 | 328 | 331 | 98,700 |
2023/03/08 | 318 | 328 | 315 | 328 | 58,300 |
2023/03/07 | 320 | 326 | 320 | 320 | 60,800 |
2023/03/06 | 316 | 323 | 313 | 323 | 81,700 |
2023/03/03 | 325 | 325 | 304 | 315 | 108,800 |
2023/03/02 | 317 | 327 | 315 | 323 | 101,600 |
2023/03/01 | 312 | 315 | 307 | 315 | 38,900 |
2023/02/28 | 301 | 313 | 301 | 312 | 73,300 |
2023/02/27 | 294 | 300 | 293 | 300 | 40,700 |
2023/02/24 | 292 | 295 | 289 | 294 | 26,400 |
2023/02/22 | 288 | 294 | 287 | 290 | 35,700 |
2023/02/21 | 299 | 299 | 289 | 292 | 72,700 |
2023/02/20 | 285 | 296 | 285 | 296 | 83,700 |
2023/02/17 | 277 | 285 | 274 | 285 | 118,000 |
2023/02/16 | 273 | 277 | 271 | 277 | 78,100 |
2023/02/15 | 273 | 277 | 270 | 270 | 68,000 |
2023/02/14 | 273 | 278 | 268 | 273 | 103,500 |
2023/02/13 | 280 | 280 | 268 | 273 | 155,600 |
2023/02/10 | 262 | 262 | 258 | 258 | 38,300 |
2023/02/09 | 258 | 263 | 257 | 262 | 16,800 |
2023/02/08 | 259 | 260 | 256 | 258 | 17,600 |
2023/02/07 | 261 | 261 | 256 | 257 | 20,500 |
2023/02/06 | 257 | 261 | 257 | 260 | 12,200 |
2023/02/03 | 259 | 260 | 256 | 260 | 22,200 |
2023/02/02 | 263 | 263 | 259 | 261 | 20,700 |
2023/02/01 | 259 | 263 | 256 | 263 | 30,200 |
2023/01/31 | 253 | 257 | 253 | 257 | 16,900 |
2023/01/30 | 255 | 258 | 249 | 250 | 102,300 |
2023/01/27 | 257 | 257 | 254 | 256 | 33,700 |
2023/01/26 | 257 | 257 | 254 | 256 | 21,500 |
2023/01/25 | 252 | 257 | 251 | 256 | 38,200 |
2023/01/24 | 251 | 252 | 250 | 252 | 22,900 |
2023/01/23 | 249 | 250 | 246 | 248 | 20,900 |
2023/01/20 | 249 | 250 | 246 | 246 | 20,800 |
2023/01/19 | 247 | 249 | 246 | 246 | 43,000 |
2023/01/18 | 248 | 249 | 245 | 247 | 66,800 |
2023/01/17 | 245 | 248 | 245 | 248 | 26,000 |
2023/01/16 | 246 | 247 | 245 | 245 | 18,300 |
2023/01/13 | 248 | 249 | 246 | 246 | 31,100 |
2023/01/12 | 255 | 255 | 246 | 247 | 67,900 |
2023/01/11 | 251 | 256 | 251 | 252 | 33,100 |
2023/01/10 | 251 | 255 | 250 | 250 | 26,700 |
2023/01/06 | 264 | 264 | 247 | 247 | 129,700 |
2023/01/05 | 251 | 265 | 251 | 261 | 145,500 |
2023/01/04 | 248 | 254 | 242 | 250 | 60,900 |