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
2003/12/30 1,180 1,180 1,180 1,180 100
2003/12/29 1,170 1,170 1,170 1,170 100
2003/12/26 1,180 1,180 1,180 1,180 100
2003/12/25 1,170 1,190 1,170 1,180 4,900
2003/12/24 1,170 1,170 1,170 1,170 300
2003/12/22 1,160 1,160 1,160 1,160 100
2003/12/19 1,170 1,180 1,160 1,160 10,500
2003/12/18 1,170 1,170 1,170 1,170 100
2003/12/17 1,170 1,170 1,170 1,170 100
2003/12/16 1,170 1,170 1,170 1,170 300
2003/12/15 1,170 1,170 1,170 1,170 100
2003/12/12 1,160 1,160 1,160 1,160 100
2003/12/11 1,160 1,160 1,160 1,160 100
2003/12/10 1,140 1,140 1,140 1,140 100
2003/12/09 1,160 1,160 1,150 1,150 400
2003/12/08 1,170 1,170 1,170 1,170 100
2003/12/05 1,160 1,160 1,160 1,160 100
2003/12/04 1,170 1,170 1,170 1,170 100
2003/12/03 1,160 1,180 1,160 1,180 3,000
2003/12/02 1,160 1,160 1,160 1,160 100
2003/12/01 1,160 1,160 1,160 1,160 100
2003/11/28 1,160 1,160 1,160 1,160 100
2003/11/27 1,150 1,150 1,150 1,150 100
2003/11/26 1,160 1,160 1,160 1,160 100
2003/11/25 1,170 1,170 1,160 1,160 3,700
2003/11/21 1,160 1,160 1,160 1,160 100
2003/11/20 1,150 1,160 1,150 1,160 3,500
2003/11/19 1,150 1,150 1,150 1,150 100
2003/11/18 1,140 1,150 1,140 1,150 500
2003/11/17 1,150 1,150 1,150 1,150 100
2003/11/14 1,150 1,150 1,150 1,150 100
2003/11/13 1,150 1,150 1,150 1,150 800
2003/11/12 1,150 1,150 1,140 1,150 1,200
2003/11/11 1,140 1,140 1,140 1,140 100
2003/11/10 1,140 1,140 1,140 1,140 300
2003/11/07 1,150 1,150 1,150 1,150 100
2003/11/06 1,150 1,150 1,150 1,150 200
2003/11/05 1,130 1,130 1,130 1,130 100
2003/11/04 1,150 1,160 1,150 1,150 4,100
2003/10/31 1,160 1,160 1,160 1,160 100
2003/10/30 1,160 1,160 1,160 1,160 200
2003/10/29 1,160 1,160 1,160 1,160 100
2003/10/28 1,160 1,160 1,160 1,160 100
2003/10/27 1,160 1,160 1,160 1,160 200
2003/10/24 1,160 1,160 1,160 1,160 100
2003/10/23 1,160 1,160 1,150 1,150 4,800
2003/10/22 1,150 1,150 1,150 1,150 100
2003/10/21 1,150 1,150 1,150 1,150 100
2003/10/20 1,150 1,150 1,150 1,150 100
2003/10/17 1,160 1,160 1,150 1,150 5,400
2003/10/16 1,160 1,160 1,150 1,150 2,200
2003/10/15 1,160 1,160 1,130 1,150 3,600
2003/10/14 1,150 1,150 1,150 1,150 100
2003/10/10 1,150 1,150 1,150 1,150 100
2003/10/09 1,150 1,150 1,140 1,150 1,400
2003/10/08 1,150 1,150 1,150 1,150 100
2003/10/07 1,140 1,140 1,140 1,140 300
2003/10/06 1,150 1,150 1,150 1,150 100
2003/10/03 1,160 1,160 1,160 1,160 100
2003/10/02 1,160 1,160 1,160 1,160 200
2003/10/01 1,170 1,180 1,170 1,170 2,700
2003/09/30 1,170 1,170 1,170 1,170 100
2003/09/29 1,170 1,170 1,170 1,170 100
2003/09/26 1,180 1,180 1,170 1,170 1,700
2003/09/25 1,170 1,170 1,160 1,170 3,000
2003/09/24 1,160 1,160 1,160 1,160 300
2003/09/22 1,140 1,160 1,140 1,160 900
2003/09/19 1,140 1,140 1,140 1,140 100
2003/09/18 1,150 1,150 1,150 1,150 100
2003/09/17 1,150 1,150 1,150 1,150 100
2003/09/16 1,140 1,140 1,140 1,140 100
2003/09/12 1,160 1,160 1,160 1,160 300
2003/09/11 1,150 1,160 1,150 1,150 10,800
2003/09/10 1,150 1,150 1,150 1,150 100
2003/09/09 1,150 1,150 1,150 1,150 100
2003/09/08 1,150 1,150 1,150 1,150 100
2003/09/05 1,150 1,150 1,150 1,150 100
2003/09/04 1,150 1,160 1,150 1,150 3,700
2003/09/03 1,150 1,150 1,150 1,150 400
2003/09/02 1,160 1,160 1,160 1,160 300
2003/09/01 1,150 1,150 1,150 1,150 100
2003/08/29 1,110 1,150 1,110 1,150 200
2003/08/28 1,110 1,110 1,110 1,110 100
2003/08/27 1,150 1,150 1,150 1,150 100
2003/08/26 1,130 1,130 1,130 1,130 100
2003/08/25 1,150 1,150 1,150 1,150 100
2003/08/22 1,160 1,160 1,150 1,150 1,600
2003/08/21 1,150 1,150 1,150 1,150 200
2003/08/20 1,160 1,160 1,150 1,160 3,100
2003/08/19 1,150 1,150 1,150 1,150 100
2003/08/18 1,160 1,160 1,150 1,150 1,600
2003/08/15 1,150 1,150 1,150 1,150 100
2003/08/14 1,140 1,140 1,140 1,140 100
2003/08/13 1,150 1,150 1,150 1,150 100
2003/08/12 1,150 1,150 1,140 1,140 800
2003/08/11 1,140 1,140 1,140 1,140 100
2003/08/08 1,140 1,140 1,140 1,140 300
2003/08/07 1,140 1,140 1,140 1,140 300
2003/08/06 1,140 1,140 1,140 1,140 100
2003/08/05 1,140 1,140 1,140 1,140 100
2003/08/04 1,140 1,140 1,140 1,140 100
2003/08/01 1,130 1,130 1,130 1,130 300
2003/07/31 1,130 1,130 1,130 1,130 1,500
2003/07/30 1,130 1,130 1,130 1,130 100
2003/07/29 1,130 1,130 1,130 1,130 100
2003/07/28 1,120 1,120 1,120 1,120 100
2003/07/25 1,140 1,140 1,140 1,140 100
2003/07/24 1,130 1,130 1,130 1,130 100
2003/07/23 1,150 1,150 1,150 1,150 100
2003/07/22 1,150 1,160 1,150 1,150 19,400
2003/07/18 1,150 1,150 1,150 1,150 200
2003/07/17 1,150 1,160 1,140 1,140 3,900
2003/07/16 1,150 1,150 1,150 1,150 100
2003/07/15 1,150 1,150 1,150 1,150 100
2003/07/14 1,150 1,150 1,150 1,150 1,000
2003/07/11 1,140 1,140 1,140 1,140 100
2003/07/10 1,150 1,150 1,150 1,150 100
2003/07/09 1,140 1,140 1,140 1,140 100
2003/07/08 1,150 1,150 1,150 1,150 100
2003/07/07 1,140 1,140 1,140 1,140 100
2003/07/04 1,150 1,150 1,150 1,150 100
2003/07/03 1,160 1,160 1,150 1,150 2,100
2003/07/02 1,150 1,150 1,150 1,150 100
2003/07/01 1,150 1,150 1,140 1,140 200
2003/06/30 1,150 1,150 1,150 1,150 100
2003/06/27 1,140 1,140 1,140 1,140 100
2003/06/26 1,160 1,160 1,160 1,160 100
2003/06/25 1,140 1,140 1,140 1,140 100
2003/06/24 1,150 1,150 1,150 1,150 2,300
2003/06/23 1,160 1,160 1,160 1,160 2,000
2003/06/20 1,160 1,160 1,160 1,160 100
2003/06/19 1,150 1,150 1,150 1,150 200
2003/06/18 1,160 1,160 1,160 1,160 100
2003/06/17 1,150 1,150 1,150 1,150 100
2003/06/16 1,170 1,170 1,160 1,160 1,100
2003/06/13 1,170 1,170 1,170 1,170 100
2003/06/12 1,180 1,180 1,170 1,170 2,500
2003/06/11 1,190 1,190 1,190 1,190 100
2003/06/10 1,190 1,190 1,190 1,190 1,000
2003/06/09 1,190 1,190 1,190 1,190 500
2003/06/06 1,190 1,190 1,190 1,190 100
2003/06/05 1,200 1,210 1,200 1,200 1,100
2003/06/04 1,200 1,200 1,200 1,200 100
2003/06/03 1,190 1,200 1,190 1,200 200
2003/06/02 1,200 1,200 1,200 1,200 100
2003/05/30 1,200 1,200 1,200 1,200 100
2003/05/29 1,210 1,210 1,210 1,210 1,400
2003/05/28 1,200 1,200 1,200 1,200 100
2003/05/27 1,250 1,250 1,250 1,250 100
2003/05/26 1,230 1,230 1,230 1,230 100
2003/05/23 1,250 1,250 1,250 1,250 100
2003/05/22 1,230 1,230 1,230 1,230 100
2003/05/21 1,250 1,250 1,250 1,250 100
2003/05/20 1,250 1,250 1,250 1,250 2,100
2003/05/19 1,230 1,250 1,230 1,230 3,200
2003/05/16 1,250 1,250 1,250 1,250 1,000
2003/05/15 1,250 1,250 1,250 1,250 300
2003/05/14 1,240 1,240 1,240 1,240 100
2003/05/13 1,250 1,250 1,250 1,250 100
2003/05/12 1,250 1,250 1,250 1,250 1,100
2003/05/09 1,250 1,250 1,250 1,250 100
2003/05/08 1,250 1,250 1,250 1,250 1,700
2003/05/07 1,240 1,240 1,240 1,240 100
2003/05/06 1,250 1,250 1,250 1,250 100
2003/05/02 1,230 1,230 1,230 1,230 100
2003/05/01 1,230 1,230 1,230 1,230 100
2003/04/30 1,220 1,220 1,220 1,220 100
2003/04/28 1,230 1,230 1,230 1,230 600
2003/04/25 1,230 1,230 1,230 1,230 100
2003/04/24 1,200 1,200 1,200 1,200 100
2003/04/23 1,220 1,220 1,210 1,210 500
2003/04/22 1,210 1,210 1,210 1,210 100
2003/04/21 1,250 1,250 1,230 1,250 4,000
2003/04/18 1,250 1,250 1,250 1,250 2,100
2003/04/17 1,240 1,240 1,240 1,240 200
2003/04/16 1,240 1,240 1,240 1,240 100
2003/04/15 1,230 1,230 1,230 1,230 800
2003/04/14 1,230 1,230 1,230 1,230 2,000
2003/04/11 1,220 1,220 1,220 1,220 200
2003/04/10 1,220 1,220 1,220 1,220 100
2003/04/09 1,210 1,210 1,210 1,210 100
2003/04/08 1,230 1,230 1,230 1,230 100
2003/04/07 1,210 1,210 1,210 1,210 100
2003/04/04 1,230 1,230 1,230 1,230 100
2003/04/03 1,210 1,210 1,210 1,210 100
2003/04/02 1,220 1,220 1,220 1,220 1,400
2003/04/01 1,230 1,230 1,230 1,230 400
2003/03/31 1,230 1,230 1,230 1,230 2,500
2003/03/28 1,230 1,230 1,230 1,230 100
2003/03/27 1,230 1,230 1,230 1,230 100
2003/03/26 1,240 1,240 1,240 1,240 100
2003/03/25 1,230 1,230 1,230 1,230 100
2003/03/24 1,240 1,240 1,240 1,240 1,000
2003/03/20 1,240 1,240 1,240 1,240 100
2003/03/19 1,240 1,240 1,210 1,230 3,400
2003/03/18 1,210 1,210 1,210 1,210 100
2003/03/17 1,240 1,240 1,240 1,240 100
2003/03/14 1,240 1,240 1,240 1,240 2,000
2003/03/13 1,240 1,240 1,240 1,240 2,000
2003/03/12 1,230 1,230 1,230 1,230 200
2003/03/11 1,240 1,240 1,240 1,240 100
2003/03/10 1,220 1,220 1,220 1,220 100
2003/03/07 1,240 1,240 1,240 1,240 100
2003/03/06 1,240 1,240 1,240 1,240 3,100
2003/03/05 1,230 1,230 1,230 1,230 100
2003/03/04 1,230 1,230 1,230 1,230 200
2003/03/03 1,230 1,230 1,230 1,230 100
2003/02/28 1,240 1,240 1,240 1,240 100
2003/02/27 1,210 1,210 1,210 1,210 100
2003/02/26 1,240 1,240 1,240 1,240 200
2003/02/25 1,230 1,240 1,230 1,240 1,800
2003/02/24 1,210 1,210 1,210 1,210 200
2003/02/21 1,240 1,240 1,240 1,240 200
2003/02/20 1,240 1,240 1,240 1,240 2,600
2003/02/19 1,230 1,230 1,230 1,230 200
2003/02/18 1,240 1,240 1,240 1,240 2,300
2003/02/17 1,240 1,240 1,240 1,240 100
2003/02/14 1,240 1,240 1,240 1,240 2,400
2003/02/13 1,230 1,230 1,230 1,230 200
2003/02/12 1,240 1,240 1,240 1,240 100
2003/02/10 1,230 1,230 1,230 1,230 200
2003/02/07 1,230 1,230 1,230 1,230 200
2003/02/06 1,200 1,200 1,200 1,200 100
2003/02/05 1,240 1,240 1,240 1,240 2,000
2003/02/04 1,240 1,240 1,240 1,240 1,000
2003/02/03 1,250 1,250 1,250 1,250 100
2003/01/31 1,240 1,240 1,240 1,240 100
2003/01/30 1,250 1,250 1,250 1,250 100
2003/01/29 1,230 1,230 1,230 1,230 100
2003/01/28 1,250 1,250 1,250 1,250 100
2003/01/27 1,220 1,220 1,220 1,220 100
2003/01/24 1,230 1,230 1,230 1,230 100
2003/01/23 1,230 1,230 1,230 1,230 100
2003/01/22 1,250 1,250 1,250 1,250 100
2003/01/21 1,250 1,250 1,250 1,250 4,000
2003/01/20 1,240 1,250 1,240 1,250 4,000
2003/01/17 1,250 1,250 1,250 1,250 100
2003/01/16 1,230 1,240 1,230 1,240 400
2003/01/15 1,230 1,230 1,230 1,230 100
2003/01/14 1,250 1,250 1,250 1,250 100
2003/01/10 1,240 1,240 1,240 1,240 100
2003/01/09 1,250 1,250 1,250 1,250 3,400
2003/01/08 1,250 1,250 1,250 1,250 100
2003/01/07 1,240 1,240 1,240 1,240 100
2003/01/06 1,250 1,250 1,250 1,250 100

このページの先頭へ