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
2004/12/30 1,610 1,610 1,610 1,610 100
2004/12/29 1,610 1,610 1,610 1,610 100
2004/12/28 1,600 1,600 1,600 1,600 100
2004/12/27 1,610 1,610 1,610 1,610 2,000
2004/12/24 1,610 1,610 1,610 1,610 1,000
2004/12/22 1,619 1,650 1,600 1,650 3,000
2004/12/21 1,640 1,640 1,640 1,640 100
2004/12/20 1,600 1,600 1,600 1,600 100
2004/12/17 1,610 1,610 1,610 1,610 100
2004/12/16 1,600 1,600 1,600 1,600 100
2004/12/15 1,610 1,610 1,610 1,610 100
2004/12/14 1,598 1,600 1,598 1,600 200
2004/12/13 1,590 1,590 1,590 1,590 100
2004/12/10 1,600 1,600 1,600 1,600 900
2004/12/09 1,600 1,600 1,600 1,600 100
2004/12/08 1,580 1,580 1,580 1,580 100
2004/12/07 1,590 1,590 1,590 1,590 100
2004/12/06 1,600 1,600 1,600 1,600 100
2004/12/03 1,590 1,590 1,590 1,590 100
2004/12/02 1,600 1,600 1,600 1,600 2,300
2004/12/01 1,600 1,600 1,600 1,600 2,300
2004/11/30 1,600 1,600 1,600 1,600 100
2004/11/29 1,590 1,590 1,590 1,590 100
2004/11/26 1,600 1,600 1,600 1,600 100
2004/11/25 1,590 1,590 1,590 1,590 100
2004/11/24 1,600 1,600 1,600 1,600 2,000
2004/11/22 1,600 1,600 1,600 1,600 100
2004/11/19 1,580 1,580 1,580 1,580 1,300
2004/11/18 1,580 1,580 1,580 1,580 2,000
2004/11/17 1,570 1,580 1,570 1,580 600
2004/11/16 1,570 1,570 1,570 1,570 100
2004/11/15 1,560 1,560 1,560 1,560 700
2004/11/12 1,560 1,560 1,560 1,560 100
2004/11/11 1,580 1,580 1,580 1,580 100
2004/11/10 1,580 1,580 1,580 1,580 100
2004/11/09 1,590 1,590 1,590 1,590 100
2004/11/08 1,580 1,580 1,580 1,580 100
2004/11/05 1,590 1,590 1,590 1,590 100
2004/11/04 1,580 1,580 1,580 1,580 100
2004/11/02 1,590 1,590 1,590 1,590 100
2004/11/01 1,570 1,570 1,570 1,570 100
2004/10/29 1,580 1,580 1,580 1,580 100
2004/10/28 1,570 1,570 1,570 1,570 800
2004/10/27 1,570 1,570 1,570 1,570 100
2004/10/26 1,580 1,580 1,580 1,580 100
2004/10/25 1,580 1,580 1,570 1,580 900
2004/10/22 1,580 1,600 1,580 1,580 1,600
2004/10/21 1,560 1,580 1,560 1,580 1,300
2004/10/20 1,570 1,570 1,570 1,570 100
2004/10/19 1,560 1,560 1,560 1,560 3,200
2004/10/18 1,560 1,560 1,560 1,560 1,000
2004/10/15 1,550 1,560 1,550 1,550 2,000
2004/10/14 1,570 1,570 1,550 1,550 800
2004/10/13 1,550 1,580 1,550 1,580 1,600
2004/10/12 1,560 1,560 1,560 1,560 3,600
2004/10/08 1,560 1,560 1,560 1,560 100
2004/10/07 1,570 1,570 1,570 1,570 100
2004/10/06 1,570 1,570 1,570 1,570 700
2004/10/05 1,570 1,570 1,570 1,570 1,400
2004/10/04 1,570 1,570 1,570 1,570 100
2004/10/01 1,590 1,590 1,590 1,590 100
2004/09/30 1,570 1,570 1,570 1,570 100
2004/09/29 1,570 1,570 1,570 1,570 100
2004/09/28 1,560 1,560 1,560 1,560 100
2004/09/27 1,580 1,580 1,580 1,580 100
2004/09/24 1,510 1,570 1,510 1,570 2,800
2004/09/22 1,540 1,540 1,540 1,540 100
2004/09/21 1,530 1,530 1,530 1,530 100
2004/09/17 1,570 1,570 1,570 1,570 100
2004/09/16 1,550 1,550 1,550 1,550 100
2004/09/15 1,570 1,570 1,570 1,570 100
2004/09/14 1,560 1,560 1,560 1,560 700
2004/09/13 1,560 1,560 1,560 1,560 100
2004/09/10 1,570 1,570 1,570 1,570 1,300
2004/09/09 1,570 1,570 1,570 1,570 500
2004/09/08 1,570 1,570 1,570 1,570 100
2004/09/07 1,580 1,580 1,580 1,580 100
2004/09/06 1,600 1,600 1,580 1,580 7,100
2004/09/03 1,600 1,600 1,600 1,600 100
2004/09/02 1,600 1,600 1,590 1,600 2,100
2004/09/01 1,600 1,600 1,600 1,600 100
2004/08/31 1,600 1,600 1,600 1,600 100
2004/08/30 1,590 1,590 1,590 1,590 100
2004/08/27 1,590 1,590 1,590 1,590 100
2004/08/26 1,580 1,580 1,580 1,580 100
2004/08/25 1,570 1,570 1,570 1,570 100
2004/08/24 1,590 1,590 1,590 1,590 100
2004/08/23 1,580 1,580 1,580 1,580 200
2004/08/20 1,570 1,580 1,570 1,580 3,700
2004/08/19 1,570 1,570 1,570 1,570 100
2004/08/18 1,570 1,570 1,570 1,570 500
2004/08/17 1,570 1,570 1,570 1,570 100
2004/08/16 1,580 1,580 1,580 1,580 100
2004/08/13 1,580 1,580 1,580 1,580 500
2004/08/12 1,580 1,580 1,580 1,580 900
2004/08/11 1,580 1,580 1,580 1,580 500
2004/08/10 1,600 1,600 1,600 1,600 200
2004/08/09 1,580 1,580 1,580 1,580 100
2004/08/06 1,550 1,550 1,550 1,550 100
2004/08/05 1,540 1,540 1,540 1,540 100
2004/08/04 1,530 1,530 1,530 1,530 200
2004/08/03 1,550 1,550 1,550 1,550 100
2004/08/02 1,530 1,530 1,530 1,530 100
2004/07/30 1,530 1,530 1,530 1,530 100
2004/07/29 1,520 1,520 1,520 1,520 4,400
2004/07/28 1,520 1,520 1,520 1,520 100
2004/07/27 1,530 1,530 1,530 1,530 100
2004/07/26 1,530 1,530 1,530 1,530 100
2004/07/23 1,530 1,530 1,530 1,530 1,300
2004/07/22 1,520 1,520 1,520 1,520 500
2004/07/21 1,510 1,510 1,510 1,510 500
2004/07/20 1,510 1,510 1,510 1,510 1,400
2004/07/16 1,510 1,510 1,510 1,510 3,000
2004/07/15 1,510 1,510 1,510 1,510 1,100
2004/07/14 1,500 1,530 1,500 1,520 3,600
2004/07/13 1,490 1,500 1,490 1,500 5,200
2004/07/12 1,490 1,490 1,490 1,490 100
2004/07/09 1,480 1,480 1,480 1,480 2,500
2004/07/08 1,480 1,480 1,480 1,480 100
2004/07/07 1,460 1,460 1,460 1,460 100
2004/07/06 1,510 1,510 1,510 1,510 100
2004/07/05 1,500 1,500 1,500 1,500 100
2004/07/02 1,510 1,510 1,510 1,510 100
2004/07/01 1,510 1,510 1,510 1,510 300
2004/06/30 1,510 1,510 1,510 1,510 600
2004/06/29 1,510 1,510 1,510 1,510 1,400
2004/06/28 1,510 1,510 1,510 1,510 100
2004/06/25 1,510 1,510 1,510 1,510 300
2004/06/24 1,500 1,530 1,490 1,530 2,400
2004/06/23 1,500 1,500 1,500 1,500 500
2004/06/22 1,500 1,500 1,500 1,500 2,000
2004/06/21 1,500 1,500 1,500 1,500 100
2004/06/18 1,500 1,500 1,500 1,500 500
2004/06/17 1,500 1,500 1,500 1,500 1,100
2004/06/16 1,500 1,500 1,500 1,500 1,700
2004/06/15 1,500 1,500 1,500 1,500 100
2004/06/14 1,500 1,500 1,500 1,500 300
2004/06/11 1,560 1,560 1,520 1,520 400
2004/06/10 1,560 1,560 1,560 1,560 100
2004/06/09 1,570 1,570 1,570 1,570 2,700
2004/06/08 1,560 1,570 1,560 1,570 600
2004/06/07 1,560 1,560 1,560 1,560 600
2004/06/04 1,560 1,560 1,560 1,560 700
2004/06/03 1,560 1,560 1,560 1,560 100
2004/06/02 1,550 1,550 1,550 1,550 900
2004/06/01 1,550 1,560 1,550 1,560 900
2004/05/31 1,550 1,550 1,550 1,550 100
2004/05/28 1,560 1,560 1,560 1,560 100
2004/05/27 1,570 1,570 1,570 1,570 400
2004/05/26 1,570 1,570 1,570 1,570 200
2004/05/25 1,570 1,570 1,570 1,570 100
2004/05/24 1,570 1,570 1,570 1,570 100
2004/05/21 1,580 1,580 1,570 1,570 200
2004/05/20 1,620 1,620 1,620 1,620 100
2004/05/19 1,600 1,600 1,600 1,600 600
2004/05/18 1,500 1,500 1,500 1,500 100
2004/05/17 1,440 1,450 1,440 1,450 600
2004/05/14 1,440 1,440 1,440 1,440 100
2004/05/13 1,410 1,430 1,410 1,430 400
2004/05/12 1,390 1,390 1,390 1,390 200
2004/05/11 1,390 1,390 1,380 1,380 200
2004/05/10 1,390 1,390 1,390 1,390 200
2004/05/07 1,370 1,370 1,370 1,370 100
2004/05/06 1,370 1,370 1,370 1,370 100
2004/04/30 1,360 1,360 1,360 1,360 100
2004/04/28 1,360 1,360 1,360 1,360 300
2004/04/27 1,360 1,360 1,360 1,360 100
2004/04/26 1,360 1,360 1,360 1,360 100
2004/04/23 1,350 1,350 1,350 1,350 100
2004/04/22 1,340 1,350 1,340 1,350 300
2004/04/21 1,300 1,310 1,300 1,310 2,800
2004/04/20 1,320 1,320 1,320 1,320 100
2004/04/19 1,310 1,310 1,300 1,310 1,500
2004/04/16 1,300 1,300 1,300 1,300 100
2004/04/15 1,300 1,300 1,300 1,300 100
2004/04/14 1,300 1,300 1,300 1,300 100
2004/04/13 1,300 1,300 1,300 1,300 100
2004/04/12 1,280 1,280 1,280 1,280 100
2004/04/09 1,290 1,290 1,290 1,290 100
2004/04/08 1,260 1,270 1,260 1,270 200
2004/04/07 1,270 1,270 1,270 1,270 300
2004/04/06 1,260 1,270 1,260 1,260 800
2004/04/05 1,270 1,270 1,260 1,260 900
2004/04/02 1,260 1,260 1,260 1,260 100
2004/03/31 1,260 1,260 1,260 1,260 100
2004/03/30 1,250 1,250 1,250 1,250 100
2004/03/29 1,250 1,250 1,240 1,250 300
2004/03/26 1,250 1,250 1,250 1,250 200
2004/03/25 1,250 1,250 1,250 1,250 400
2004/03/24 1,240 1,250 1,240 1,250 1,700
2004/03/23 1,240 1,250 1,240 1,250 2,100
2004/03/22 1,250 1,250 1,250 1,250 200
2004/03/19 1,230 1,240 1,230 1,240 1,900
2004/03/18 1,240 1,240 1,230 1,230 1,100
2004/03/17 1,230 1,230 1,230 1,230 100
2004/03/16 1,230 1,230 1,230 1,230 500
2004/03/15 1,220 1,220 1,220 1,220 100
2004/03/12 1,240 1,240 1,230 1,230 200
2004/03/11 1,230 1,230 1,230 1,230 100
2004/03/10 1,220 1,220 1,220 1,220 100
2004/03/09 1,230 1,230 1,230 1,230 100
2004/03/08 1,230 1,230 1,230 1,230 100
2004/03/05 1,230 1,230 1,230 1,230 900
2004/03/04 1,220 1,220 1,220 1,220 100
2004/03/03 1,220 1,230 1,220 1,230 700
2004/03/02 1,210 1,230 1,210 1,230 1,200
2004/03/01 1,210 1,210 1,210 1,210 100
2004/02/27 1,230 1,230 1,230 1,230 100
2004/02/26 1,210 1,210 1,210 1,210 100
2004/02/25 1,220 1,220 1,220 1,220 100
2004/02/24 1,210 1,210 1,210 1,210 100
2004/02/23 1,220 1,220 1,210 1,220 1,800
2004/02/20 1,210 1,210 1,210 1,210 500
2004/02/19 1,220 1,220 1,220 1,220 100
2004/02/18 1,210 1,210 1,210 1,210 100
2004/02/17 1,220 1,220 1,220 1,220 100
2004/02/16 1,200 1,220 1,190 1,220 4,100
2004/02/13 1,200 1,200 1,200 1,200 100
2004/02/12 1,220 1,220 1,220 1,220 100
2004/02/10 1,200 1,200 1,200 1,200 100
2004/02/09 1,210 1,210 1,210 1,210 100
2004/02/06 1,200 1,200 1,200 1,200 100
2004/02/05 1,210 1,210 1,210 1,210 100
2004/02/04 1,210 1,220 1,210 1,210 3,600
2004/02/03 1,210 1,210 1,210 1,210 100
2004/02/02 1,210 1,210 1,210 1,210 400
2004/01/30 1,210 1,210 1,210 1,210 100
2004/01/29 1,190 1,190 1,190 1,190 100
2004/01/28 1,200 1,200 1,200 1,200 100
2004/01/27 1,180 1,180 1,180 1,180 100
2004/01/26 1,190 1,190 1,190 1,190 100
2004/01/23 1,210 1,210 1,210 1,210 100
2004/01/22 1,210 1,210 1,200 1,210 4,000
2004/01/21 1,200 1,200 1,200 1,200 100
2004/01/20 1,200 1,200 1,200 1,200 100
2004/01/19 1,200 1,200 1,200 1,200 100
2004/01/16 1,200 1,200 1,170 1,200 2,800
2004/01/15 1,210 1,210 1,210 1,210 600
2004/01/14 1,200 1,200 1,200 1,200 500
2004/01/13 1,200 1,200 1,200 1,200 700
2004/01/09 1,190 1,200 1,190 1,200 600
2004/01/08 1,190 1,190 1,190 1,190 100
2004/01/07 1,190 1,190 1,190 1,190 100
2004/01/06 1,180 1,180 1,180 1,180 100
2004/01/05 1,180 1,180 1,180 1,180 100

このページの先頭へ