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

オータケ(7434)の株価時系列情報

オータケ(7434)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
2001/12/28 1,230 1,230 1,230 1,230 100
2001/12/27 1,240 1,240 1,240 1,240 100
2001/12/26 1,230 1,230 1,230 1,230 400
2001/12/25 1,230 1,230 1,230 1,230 100
2001/12/21 1,250 1,250 1,250 1,250 1,100
2001/12/20 1,220 1,220 1,220 1,220 100
2001/12/19 1,250 1,250 1,250 1,250 100
2001/12/18 1,240 1,250 1,240 1,250 9,600
2001/12/17 1,250 1,250 1,250 1,250 400
2001/12/14 1,240 1,250 1,240 1,240 1,500
2001/12/13 1,250 1,250 1,250 1,250 2,700
2001/12/12 1,240 1,240 1,240 1,240 100
2001/12/11 1,240 1,240 1,240 1,240 100
2001/12/10 1,250 1,250 1,250 1,250 1,000
2001/12/07 1,240 1,240 1,240 1,240 100
2001/12/06 1,250 1,250 1,250 1,250 2,500
2001/12/05 1,250 1,250 1,250 1,250 100
2001/12/04 1,240 1,240 1,240 1,240 200
2001/12/03 1,200 1,200 1,200 1,200 400
2001/11/30 1,190 1,190 1,190 1,190 400
2001/11/29 1,180 1,180 1,180 1,180 300
2001/11/28 1,180 1,180 1,180 1,180 100
2001/11/27 1,210 1,210 1,180 1,180 400
2001/11/26 1,220 1,220 1,220 1,220 100
2001/11/22 1,220 1,220 1,220 1,220 100
2001/11/21 1,250 1,250 1,250 1,250 100
2001/11/20 1,250 1,250 1,250 1,250 2,000
2001/11/19 1,240 1,250 1,240 1,250 2,400
2001/11/16 1,250 1,250 1,250 1,250 2,100
2001/11/15 1,250 1,250 1,250 1,250 2,200
2001/11/14 1,250 1,250 1,250 1,250 300
2001/11/13 1,240 1,240 1,240 1,240 1,100
2001/11/12 1,250 1,250 1,250 1,250 100
2001/11/09 1,220 1,220 1,220 1,220 200
2001/11/08 1,220 1,220 1,220 1,220 200
2001/11/07 1,220 1,220 1,220 1,220 100
2001/11/06 1,240 1,240 1,240 1,240 100
2001/11/05 1,240 1,240 1,240 1,240 200
2001/11/02 1,240 1,240 1,240 1,240 100
2001/11/01 1,250 1,250 1,250 1,250 3,200
2001/10/31 1,240 1,240 1,240 1,240 500
2001/10/30 1,240 1,240 1,240 1,240 100
2001/10/29 1,230 1,230 1,230 1,230 600
2001/10/26 1,230 1,230 1,230 1,230 100
2001/10/25 1,240 1,240 1,240 1,240 200
2001/10/24 1,250 1,250 1,250 1,250 2,200
2001/10/23 1,230 1,230 1,230 1,230 800
2001/10/22 1,250 1,260 1,250 1,250 1,100
2001/10/19 1,250 1,250 1,250 1,250 1,100
2001/10/18 1,240 1,250 1,240 1,250 1,100
2001/10/17 1,230 1,250 1,230 1,240 1,500
2001/10/16 1,180 1,230 1,180 1,230 400
2001/10/15 1,200 1,200 1,200 1,200 100
2001/10/12 1,250 1,250 1,250 1,250 1,800
2001/10/11 1,260 1,260 1,250 1,250 3,300
2001/10/10 1,200 1,250 1,200 1,250 300
2001/10/09 1,250 1,250 1,250 1,250 100
2001/10/05 1,250 1,250 1,240 1,240 400
2001/10/04 1,250 1,250 1,250 1,250 3,100
2001/10/03 1,190 1,190 1,190 1,190 400
2001/10/02 1,190 1,190 1,190 1,190 100
2001/10/01 1,150 1,150 1,150 1,150 300
2001/09/28 1,100 1,100 1,100 1,100 100
2001/09/27 1,100 1,100 1,100 1,100 100
2001/09/26 1,070 1,070 1,070 1,070 2,000
2001/09/25 1,070 1,070 1,070 1,070 100
2001/09/21 1,080 1,150 1,070 1,150 6,500
2001/09/20 1,070 1,150 1,050 1,150 1,100
2001/09/19 1,040 1,040 1,000 1,040 4,500
2001/09/18 1,070 1,070 1,000 1,000 10,400
2001/09/17 1,210 1,210 1,140 1,140 11,500
2001/09/14 1,280 1,300 1,220 1,220 20,000
2001/09/13 1,290 1,300 1,290 1,300 700
2001/09/12 1,290 1,300 1,290 1,300 4,300
2001/09/11 1,280 1,300 1,280 1,300 3,400
2001/09/10 1,300 1,320 1,290 1,290 2,900
2001/09/07 1,320 1,330 1,300 1,320 4,100
2001/09/06 1,300 1,300 1,300 1,300 400
2001/09/05 1,310 1,310 1,310 1,310 4,400
2001/09/04 1,300 1,300 1,300 1,300 1,000
2001/09/03 1,300 1,330 1,300 1,300 2,300
2001/08/31 1,350 1,360 1,300 1,300 2,600
2001/08/30 1,250 1,300 1,250 1,300 1,400
2001/08/29 1,220 1,250 1,220 1,240 500
2001/08/28 1,220 1,220 1,220 1,220 400
2001/08/27 1,200 1,210 1,200 1,210 200
2001/08/24 1,200 1,200 1,200 1,200 700
2001/08/23 1,200 1,200 1,200 1,200 400
2001/08/22 1,170 1,180 1,170 1,180 500
2001/08/21 1,160 1,170 1,150 1,150 2,800
2001/08/20 1,240 1,240 1,160 1,160 3,500
2001/08/17 1,240 1,240 1,240 1,240 100
2001/08/16 1,200 1,200 1,200 1,200 100
2001/08/15 1,240 1,240 1,240 1,240 100
2001/08/14 1,200 1,200 1,200 1,200 700
2001/08/13 1,180 1,180 1,180 1,180 1,700
2001/08/10 1,190 1,190 1,190 1,190 100
2001/08/09 1,180 1,200 1,170 1,180 3,100
2001/08/08 1,170 1,200 1,170 1,200 1,400
2001/08/07 1,200 1,200 1,200 1,200 100
2001/08/06 1,210 1,220 1,200 1,220 5,400
2001/08/03 1,210 1,210 1,210 1,210 500
2001/08/02 1,200 1,210 1,200 1,200 800
2001/08/01 1,170 1,170 1,170 1,170 100
2001/07/31 1,270 1,300 1,190 1,200 6,700
2001/07/30 1,200 1,300 1,200 1,270 212,200
2001/07/27 1,220 1,220 1,150 1,160 2,300
2001/07/26 1,130 1,220 1,130 1,220 2,100
2001/07/25 1,270 1,270 1,150 1,150 6,200
2001/07/24 1,550 1,550 1,180 1,270 25,700
2001/07/23 1,810 1,810 1,600 1,600 6,900
2001/07/19 1,810 1,810 1,810 1,810 1,900
2001/07/18 1,800 1,800 1,800 1,800 400
2001/07/17 1,800 1,800 1,800 1,800 1,200
2001/07/16 1,800 1,810 1,800 1,800 800
2001/07/13 1,830 1,840 1,780 1,800 2,400
2001/07/12 1,800 1,800 1,800 1,800 800
2001/07/11 1,810 1,810 1,800 1,800 2,400
2001/07/10 1,830 1,830 1,800 1,800 700
2001/07/09 1,800 1,800 1,800 1,800 500
2001/07/06 1,850 1,850 1,830 1,840 1,400
2001/07/05 1,860 1,860 1,850 1,850 300
2001/07/04 1,870 1,870 1,870 1,870 100
2001/07/03 1,890 1,890 1,890 1,890 100
2001/07/02 1,890 1,890 1,890 1,890 2,400
2001/06/29 1,890 1,890 1,890 1,890 1,000
2001/06/28 1,900 1,900 1,890 1,890 400
2001/06/27 1,950 1,950 1,930 1,930 500
2001/06/26 1,960 1,960 1,930 1,930 500
2001/06/25 1,960 1,960 1,950 1,950 1,200
2001/06/22 1,950 1,950 1,950 1,950 100
2001/06/21 1,950 1,950 1,950 1,950 700
2001/06/20 1,950 1,950 1,950 1,950 100
2001/06/19 1,940 1,950 1,930 1,930 700
2001/06/18 1,950 1,950 1,940 1,950 700
2001/06/15 1,950 1,960 1,950 1,960 1,200
2001/06/14 1,950 1,960 1,950 1,960 800
2001/06/13 1,950 1,950 1,950 1,950 200
2001/06/12 1,960 1,960 1,960 1,960 100
2001/06/11 1,960 1,960 1,950 1,950 200
2001/06/08 1,950 1,950 1,950 1,950 100
2001/06/07 1,970 1,970 1,960 1,960 300
2001/06/06 1,970 1,970 1,970 1,970 100
2001/06/05 1,960 1,960 1,960 1,960 200
2001/06/04 1,980 1,980 1,980 1,980 100
2001/06/01 1,980 1,980 1,980 1,980 500
2001/05/31 1,990 1,990 1,990 1,990 100
2001/05/30 1,990 2,000 1,990 2,000 1,100
2001/05/29 2,000 2,000 1,990 2,000 900
2001/05/28 2,000 2,000 2,000 2,000 100
2001/05/25 2,000 2,010 2,000 2,010 300
2001/05/24 2,000 2,010 1,990 1,990 700
2001/05/23 1,990 2,020 1,990 2,020 800
2001/05/22 2,000 2,010 2,000 2,000 300
2001/05/21 1,990 2,010 1,980 2,000 3,500
2001/05/18 2,000 2,000 1,960 2,000 6,000
2001/05/17 1,990 1,990 1,990 1,990 700
2001/05/16 1,990 1,990 1,970 1,990 700
2001/05/15 1,990 2,000 1,970 1,990 1,500
2001/05/14 2,000 2,000 1,990 1,990 900
2001/05/11 1,990 1,990 1,990 1,990 700
2001/05/10 2,000 2,000 2,000 2,000 100
2001/05/09 1,990 1,990 1,990 1,990 200
2001/05/08 2,000 2,000 2,000 2,000 100
2001/05/07 2,020 2,020 2,000 2,000 1,200
2001/05/02 2,000 2,000 2,000 2,000 100
2001/05/01 2,000 2,000 2,000 2,000 100
2001/04/27 2,000 2,010 2,000 2,010 300
2001/04/26 2,000 2,000 2,000 2,000 100
2001/04/25 1,990 2,000 1,990 2,000 300
2001/04/24 1,990 1,990 1,990 1,990 100
2001/04/23 2,000 2,000 1,960 1,960 500
2001/04/20 1,920 2,000 1,920 1,950 1,800
2001/04/19 1,870 1,880 1,870 1,880 700
2001/04/18 1,860 1,890 1,850 1,860 2,200
2001/04/17 1,880 1,880 1,880 1,880 200
2001/04/16 1,880 1,880 1,860 1,860 400
2001/04/13 1,880 1,880 1,880 1,880 300
2001/04/12 1,860 1,880 1,860 1,880 700
2001/04/11 1,880 1,880 1,880 1,880 100
2001/04/10 1,860 1,860 1,840 1,840 1,300
2001/04/09 1,870 1,870 1,840 1,860 2,000
2001/04/06 1,860 1,860 1,850 1,850 200
2001/04/05 1,900 1,900 1,900 1,900 100
2001/04/04 1,860 1,870 1,860 1,870 600
2001/04/03 1,900 1,900 1,900 1,900 100
2001/04/02 1,870 1,870 1,870 1,870 1,000
2001/03/30 1,830 1,830 1,830 1,830 100
2001/03/29 1,900 1,900 1,900 1,900 100
2001/03/28 1,890 1,890 1,890 1,890 100
2001/03/27 1,870 1,870 1,870 1,870 100
2001/03/26 1,880 1,880 1,880 1,880 100
2001/03/23 1,870 1,870 1,870 1,870 100
2001/03/22 1,900 1,900 1,900 1,900 100
2001/03/21 1,800 1,840 1,800 1,840 2,200
2001/03/19 1,850 1,850 1,800 1,800 1,000
2001/03/16 1,870 1,870 1,850 1,850 600
2001/03/15 1,860 1,860 1,830 1,830 1,500
2001/03/14 1,880 1,880 1,830 1,870 1,400
2001/03/13 1,900 1,900 1,850 1,850 400
2001/03/12 1,890 1,890 1,890 1,890 100
2001/03/09 1,880 1,880 1,830 1,830 1,300
2001/03/08 1,870 1,870 1,870 1,870 100
2001/03/07 1,870 1,870 1,870 1,870 100
2001/03/06 1,860 1,860 1,860 1,860 100
2001/03/05 1,850 1,850 1,850 1,850 100
2001/03/02 1,830 1,830 1,830 1,830 500
2001/03/01 1,820 1,820 1,820 1,820 100
2001/02/28 1,830 1,830 1,820 1,820 1,200
2001/02/27 1,840 1,840 1,840 1,840 100
2001/02/26 1,840 1,840 1,840 1,840 100
2001/02/23 1,800 1,820 1,800 1,820 1,300
2001/02/22 1,800 1,840 1,800 1,820 1,400
2001/02/21 1,840 1,840 1,840 1,840 100
2001/02/20 1,780 1,880 1,780 1,880 1,600
2001/02/19 1,750 1,750 1,700 1,700 900
2001/02/16 1,780 1,840 1,780 1,840 500
2001/02/15 1,700 1,790 1,700 1,750 2,600
2001/02/14 1,800 1,800 1,770 1,770 300
2001/02/13 1,850 1,850 1,850 1,850 100
2001/02/09 1,800 1,850 1,800 1,850 200
2001/02/08 1,930 1,930 1,860 1,860 2,000
2001/02/07 2,000 2,000 1,960 1,960 200
2001/02/06 1,970 1,970 1,970 1,970 1,000
2001/02/05 2,050 2,050 1,980 1,980 2,500
2001/02/02 1,980 2,050 1,980 2,000 1,700
2001/02/01 1,790 1,950 1,790 1,950 1,800
2001/01/31 1,750 1,760 1,750 1,760 300
2001/01/30 1,750 1,750 1,750 1,750 100
2001/01/29 1,740 1,740 1,730 1,730 200
2001/01/26 1,730 1,730 1,730 1,730 100
2001/01/25 1,670 1,700 1,670 1,700 800
2001/01/24 1,700 1,700 1,690 1,690 300
2001/01/23 1,670 1,670 1,670 1,670 200
2001/01/22 1,680 1,680 1,650 1,650 3,900
2001/01/19 1,690 1,690 1,660 1,660 300
2001/01/18 1,630 1,680 1,630 1,680 900
2001/01/17 1,620 1,620 1,620 1,620 100
2001/01/16 1,580 1,580 1,580 1,580 100
2001/01/15 1,590 1,590 1,580 1,580 600
2001/01/12 1,620 1,620 1,590 1,590 4,700
2001/01/11 1,650 1,650 1,620 1,620 1,200
2001/01/10 1,670 1,670 1,670 1,670 1,000
2001/01/09 1,680 1,680 1,670 1,670 1,100
2001/01/05 1,690 1,690 1,690 1,690 100
2001/01/04 1,680 1,680 1,680 1,680 100

このページの先頭へ