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
2002/12/30 1,230 1,230 1,230 1,230 100
2002/12/27 1,230 1,230 1,230 1,230 100
2002/12/26 1,250 1,250 1,250 1,250 200
2002/12/25 1,250 1,250 1,250 1,250 1,600
2002/12/24 1,240 1,250 1,240 1,250 77,300
2002/12/20 1,240 1,240 1,240 1,240 1,000
2002/12/19 1,240 1,240 1,240 1,240 100
2002/12/18 1,240 1,240 1,240 1,240 2,300
2002/12/17 1,240 1,240 1,240 1,240 4,300
2002/12/16 1,240 1,240 1,240 1,240 3,500
2002/12/13 1,250 1,250 1,240 1,240 1,100
2002/12/12 1,230 1,230 1,230 1,230 100
2002/12/11 1,250 1,250 1,250 1,250 100
2002/12/10 1,240 1,240 1,240 1,240 2,500
2002/12/09 1,250 1,250 1,250 1,250 900
2002/12/06 1,240 1,240 1,240 1,240 100
2002/12/05 1,250 1,250 1,250 1,250 100
2002/12/04 1,240 1,240 1,240 1,240 2,100
2002/12/03 1,230 1,230 1,230 1,230 100
2002/12/02 1,240 1,240 1,240 1,240 100
2002/11/29 1,220 1,220 1,220 1,220 100
2002/11/28 1,220 1,220 1,220 1,220 100
2002/11/27 1,220 1,220 1,220 1,220 100
2002/11/26 1,220 1,220 1,220 1,220 100
2002/11/25 1,220 1,220 1,220 1,220 100
2002/11/22 1,230 1,230 1,230 1,230 100
2002/11/21 1,240 1,240 1,240 1,240 2,000
2002/11/20 1,240 1,250 1,240 1,250 4,000
2002/11/19 1,250 1,250 1,250 1,250 200
2002/11/18 1,240 1,240 1,240 1,240 1,100
2002/11/15 1,240 1,240 1,240 1,240 200
2002/11/14 1,250 1,250 1,250 1,250 100
2002/11/13 1,230 1,230 1,230 1,230 200
2002/11/12 1,250 1,250 1,250 1,250 100
2002/11/11 1,220 1,220 1,220 1,220 200
2002/11/08 1,250 1,250 1,250 1,250 100
2002/11/07 1,220 1,220 1,220 1,220 200
2002/11/06 1,250 1,250 1,250 1,250 100
2002/11/05 1,220 1,220 1,220 1,220 100
2002/11/01 1,250 1,250 1,250 1,250 4,300
2002/10/31 1,250 1,250 1,250 1,250 1,000
2002/10/30 1,250 1,250 1,250 1,250 100
2002/10/29 1,230 1,230 1,230 1,230 100
2002/10/28 1,230 1,230 1,230 1,230 100
2002/10/25 1,240 1,240 1,240 1,240 100
2002/10/24 1,230 1,230 1,230 1,230 100
2002/10/23 1,250 1,250 1,250 1,250 200
2002/10/22 1,240 1,240 1,240 1,240 1,000
2002/10/21 1,230 1,230 1,230 1,230 1,100
2002/10/18 1,220 1,230 1,220 1,220 3,100
2002/10/17 1,210 1,230 1,210 1,230 1,600
2002/10/16 1,220 1,220 1,200 1,200 600
2002/10/15 1,230 1,230 1,230 1,230 100
2002/10/11 1,200 1,200 1,200 1,200 100
2002/10/10 1,220 1,220 1,220 1,220 200
2002/10/09 1,240 1,250 1,240 1,250 2,300
2002/10/08 1,240 1,240 1,240 1,240 100
2002/10/07 1,240 1,240 1,240 1,240 200
2002/10/04 1,250 1,250 1,250 1,250 100
2002/10/03 1,220 1,220 1,220 1,220 200
2002/10/02 1,220 1,220 1,220 1,220 400
2002/10/01 1,220 1,220 1,220 1,220 100
2002/09/30 1,190 1,190 1,190 1,190 100
2002/09/27 1,190 1,190 1,190 1,190 100
2002/09/26 1,220 1,220 1,200 1,200 800
2002/09/25 1,250 1,250 1,250 1,250 100
2002/09/24 1,250 1,250 1,250 1,250 400
2002/09/20 1,250 1,250 1,250 1,250 7,000
2002/09/19 1,230 1,240 1,230 1,240 800
2002/09/18 1,220 1,220 1,220 1,220 200
2002/09/17 1,200 1,200 1,200 1,200 100
2002/09/13 1,210 1,210 1,210 1,210 500
2002/09/12 1,200 1,200 1,200 1,200 100
2002/09/11 1,220 1,220 1,220 1,220 1,000
2002/09/10 1,200 1,210 1,200 1,210 4,700
2002/09/09 1,250 1,250 1,200 1,200 10,200
2002/09/06 1,250 1,250 1,250 1,250 100
2002/09/05 1,240 1,240 1,240 1,240 600
2002/09/04 1,240 1,250 1,220 1,230 3,400
2002/09/03 1,240 1,240 1,240 1,240 200
2002/09/02 1,230 1,230 1,230 1,230 200
2002/08/30 1,220 1,220 1,220 1,220 100
2002/08/29 1,210 1,210 1,210 1,210 100
2002/08/28 1,210 1,210 1,210 1,210 100
2002/08/27 1,240 1,240 1,240 1,240 100
2002/08/26 1,200 1,200 1,200 1,200 100
2002/08/23 1,250 1,250 1,250 1,250 2,700
2002/08/22 1,250 1,250 1,250 1,250 600
2002/08/21 1,240 1,240 1,240 1,240 800
2002/08/20 1,240 1,240 1,240 1,240 2,000
2002/08/19 1,230 1,230 1,230 1,230 200
2002/08/16 1,220 1,230 1,200 1,230 2,100
2002/08/15 1,250 1,250 1,250 1,250 100
2002/08/14 1,220 1,220 1,220 1,220 200
2002/08/13 1,250 1,250 1,250 1,250 100
2002/08/12 1,200 1,200 1,200 1,200 200
2002/08/09 1,210 1,210 1,210 1,210 100
2002/08/08 1,250 1,250 1,250 1,250 100
2002/08/07 1,220 1,220 1,220 1,220 100
2002/08/06 1,250 1,250 1,250 1,250 100
2002/08/05 1,230 1,230 1,230 1,230 100
2002/08/02 1,240 1,240 1,240 1,240 300
2002/08/01 1,250 1,250 1,250 1,250 100
2002/07/31 1,240 1,240 1,240 1,240 100
2002/07/30 1,220 1,220 1,220 1,220 100
2002/07/29 1,240 1,250 1,230 1,250 3,000
2002/07/26 1,240 1,240 1,240 1,240 100
2002/07/25 1,200 1,200 1,200 1,200 100
2002/07/24 1,250 1,250 1,250 1,250 100
2002/07/23 1,200 1,200 1,200 1,200 100
2002/07/22 1,250 1,250 1,250 1,250 6,000
2002/07/19 1,250 1,250 1,250 1,250 8,400
2002/07/18 1,250 1,250 1,250 1,250 200
2002/07/17 1,250 1,250 1,250 1,250 100
2002/07/16 1,240 1,240 1,240 1,240 200
2002/07/15 1,250 1,250 1,250 1,250 100
2002/07/12 1,200 1,240 1,200 1,240 1,200
2002/07/11 1,240 1,240 1,240 1,240 100
2002/07/10 1,200 1,200 1,200 1,200 100
2002/07/09 1,240 1,240 1,240 1,240 100
2002/07/08 1,200 1,200 1,200 1,200 100
2002/07/05 1,250 1,250 1,250 1,250 100
2002/07/04 1,250 1,250 1,250 1,250 1,800
2002/07/03 1,240 1,240 1,240 1,240 200
2002/07/02 1,240 1,240 1,240 1,240 200
2002/07/01 1,240 1,240 1,240 1,240 1,000
2002/06/28 1,250 1,250 1,250 1,250 100
2002/06/27 1,220 1,220 1,220 1,220 100
2002/06/26 1,240 1,240 1,240 1,240 2,800
2002/06/25 1,250 1,250 1,250 1,250 100
2002/06/24 1,230 1,230 1,230 1,230 100
2002/06/21 1,240 1,240 1,240 1,240 600
2002/06/20 1,240 1,240 1,240 1,240 1,000
2002/06/19 1,240 1,240 1,220 1,240 2,200
2002/06/18 1,250 1,250 1,250 1,250 2,000
2002/06/17 1,250 1,250 1,250 1,250 200
2002/06/14 1,230 1,230 1,230 1,230 200
2002/06/13 1,240 1,250 1,240 1,250 600
2002/06/12 1,210 1,210 1,210 1,210 1,600
2002/06/11 1,200 1,200 1,200 1,200 100
2002/06/10 1,230 1,230 1,230 1,230 100
2002/06/07 1,210 1,210 1,210 1,210 200
2002/06/06 1,220 1,220 1,220 1,220 100
2002/06/05 1,240 1,240 1,240 1,240 100
2002/06/04 1,230 1,230 1,230 1,230 100
2002/06/03 1,250 1,250 1,250 1,250 3,600
2002/05/31 1,250 1,250 1,250 1,250 100
2002/05/30 1,230 1,230 1,230 1,230 100
2002/05/29 1,250 1,250 1,250 1,250 100
2002/05/28 1,200 1,200 1,200 1,200 100
2002/05/27 1,250 1,250 1,250 1,250 100
2002/05/24 1,230 1,230 1,230 1,230 100
2002/05/23 1,250 1,250 1,250 1,250 100
2002/05/22 1,230 1,230 1,230 1,230 200
2002/05/21 1,250 1,250 1,250 1,250 4,200
2002/05/20 1,250 1,250 1,250 1,250 100
2002/05/17 1,230 1,230 1,230 1,230 800
2002/05/16 1,220 1,220 1,220 1,220 400
2002/05/15 1,210 1,220 1,190 1,200 3,200
2002/05/14 1,250 1,250 1,250 1,250 100
2002/05/13 1,210 1,210 1,210 1,210 100
2002/05/10 1,220 1,220 1,220 1,220 100
2002/05/09 1,230 1,230 1,230 1,230 100
2002/05/08 1,250 1,250 1,250 1,250 500
2002/05/07 1,250 1,250 1,250 1,250 100
2002/05/02 1,210 1,210 1,210 1,210 100
2002/05/01 1,250 1,250 1,250 1,250 3,600
2002/04/30 1,250 1,250 1,250 1,250 100
2002/04/26 1,240 1,240 1,240 1,240 100
2002/04/25 1,250 1,250 1,250 1,250 100
2002/04/24 1,250 1,250 1,250 1,250 1,000
2002/04/23 1,250 1,250 1,250 1,250 3,400
2002/04/22 1,240 1,240 1,240 1,240 400
2002/04/19 1,240 1,240 1,240 1,240 200
2002/04/18 1,240 1,240 1,230 1,230 1,100
2002/04/17 1,220 1,230 1,220 1,230 200
2002/04/16 1,240 1,240 1,240 1,240 1,000
2002/04/15 1,240 1,240 1,240 1,240 100
2002/04/12 1,240 1,240 1,240 1,240 100
2002/04/11 1,230 1,230 1,230 1,230 1,000
2002/04/10 1,220 1,220 1,220 1,220 100
2002/04/09 1,240 1,240 1,240 1,240 100
2002/04/08 1,240 1,250 1,240 1,250 200
2002/04/05 1,250 1,250 1,250 1,250 200
2002/04/04 1,230 1,230 1,230 1,230 100
2002/04/03 1,250 1,250 1,250 1,250 100
2002/04/02 1,240 1,240 1,240 1,240 100
2002/04/01 1,250 1,250 1,250 1,250 900
2002/03/29 1,250 1,250 1,250 1,250 2,800
2002/03/28 1,250 1,250 1,250 1,250 100
2002/03/27 1,240 1,240 1,240 1,240 100
2002/03/26 1,250 1,250 1,250 1,250 100
2002/03/25 1,250 1,250 1,250 1,250 1,900
2002/03/22 1,250 1,250 1,250 1,250 600
2002/03/20 1,240 1,250 1,240 1,240 2,100
2002/03/19 1,240 1,250 1,240 1,250 2,700
2002/03/18 1,240 1,240 1,240 1,240 1,000
2002/03/15 1,250 1,250 1,250 1,250 100
2002/03/14 1,240 1,240 1,240 1,240 300
2002/03/13 1,250 1,250 1,250 1,250 100
2002/03/12 1,240 1,240 1,240 1,240 100
2002/03/11 1,250 1,250 1,250 1,250 100
2002/03/08 1,240 1,240 1,240 1,240 100
2002/03/07 1,250 1,250 1,250 1,250 100
2002/03/06 1,240 1,240 1,240 1,240 100
2002/03/05 1,250 1,250 1,250 1,250 100
2002/03/04 1,240 1,240 1,240 1,240 100
2002/03/01 1,250 1,250 1,250 1,250 3,800
2002/02/28 1,250 1,250 1,250 1,250 100
2002/02/27 1,230 1,250 1,230 1,250 300
2002/02/26 1,250 1,250 1,250 1,250 100
2002/02/25 1,240 1,240 1,240 1,240 200
2002/02/22 1,250 1,260 1,240 1,250 1,700
2002/02/21 1,250 1,250 1,250 1,250 1,500
2002/02/20 1,240 1,240 1,240 1,240 100
2002/02/19 1,250 1,250 1,250 1,250 100
2002/02/18 1,250 1,250 1,250 1,250 3,800
2002/02/15 1,240 1,240 1,240 1,240 700
2002/02/14 1,230 1,230 1,230 1,230 100
2002/02/13 1,240 1,240 1,230 1,230 3,300
2002/02/12 1,230 1,230 1,230 1,230 100
2002/02/08 1,240 1,240 1,240 1,240 1,100
2002/02/07 1,230 1,230 1,230 1,230 100
2002/02/06 1,240 1,240 1,240 1,240 100
2002/02/05 1,240 1,240 1,240 1,240 100
2002/02/04 1,250 1,250 1,250 1,250 3,600
2002/02/01 1,240 1,240 1,240 1,240 100
2002/01/31 1,240 1,240 1,240 1,240 300
2002/01/30 1,230 1,230 1,230 1,230 100
2002/01/29 1,240 1,240 1,230 1,230 200
2002/01/28 1,230 1,230 1,230 1,230 700
2002/01/25 1,240 1,240 1,240 1,240 200
2002/01/24 1,230 1,230 1,230 1,230 100
2002/01/23 1,230 1,230 1,230 1,230 300
2002/01/22 1,230 1,240 1,230 1,240 1,100
2002/01/21 1,260 1,260 1,250 1,250 400
2002/01/18 1,250 1,270 1,250 1,250 5,100
2002/01/17 1,240 1,240 1,240 1,240 100
2002/01/16 1,250 1,250 1,250 1,250 1,000
2002/01/15 1,250 1,250 1,250 1,250 100
2002/01/11 1,240 1,240 1,240 1,240 100
2002/01/10 1,260 1,260 1,250 1,250 600
2002/01/09 1,250 1,250 1,250 1,250 3,000
2002/01/08 1,240 1,240 1,240 1,240 500
2002/01/07 1,240 1,240 1,240 1,240 100
2002/01/04 1,230 1,230 1,230 1,230 200

このページの先頭へ