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
2005/12/30 1,849 1,850 1,849 1,850 1,000
2005/12/29 1,800 1,850 1,800 1,850 3,000
2005/12/28 1,790 1,809 1,790 1,800 3,500
2005/12/27 1,800 1,800 1,800 1,800 6,300
2005/12/26 1,800 1,800 1,750 1,790 2,200
2005/12/22 1,800 1,800 1,800 1,800 400
2005/12/21 1,759 1,759 1,757 1,759 300
2005/12/20 1,748 1,750 1,748 1,750 200
2005/12/19 1,750 1,750 1,750 1,750 200
2005/12/16 1,699 1,702 1,699 1,700 1,000
2005/12/15 1,700 1,700 1,697 1,699 1,300
2005/12/14 1,691 1,700 1,691 1,700 1,200
2005/12/13 1,690 1,690 1,690 1,690 1,400
2005/12/12 1,690 1,690 1,690 1,690 200
2005/12/09 1,690 1,690 1,690 1,690 100
2005/12/08 1,662 1,690 1,660 1,690 800
2005/12/07 1,650 1,650 1,650 1,650 100
2005/12/06 1,689 1,690 1,665 1,675 1,000
2005/12/05 1,690 1,690 1,690 1,690 100
2005/12/02 1,680 1,699 1,680 1,699 800
2005/12/01 1,690 1,690 1,690 1,690 500
2005/11/30 1,690 1,690 1,690 1,690 100
2005/11/29 1,680 1,680 1,680 1,680 2,200
2005/11/28 1,680 1,680 1,680 1,680 100
2005/11/25 1,680 1,680 1,680 1,680 100
2005/11/24 1,648 1,680 1,648 1,680 1,900
2005/11/22 1,652 1,652 1,650 1,650 200
2005/11/21 1,650 1,650 1,650 1,650 200
2005/11/18 1,649 1,649 1,649 1,649 100
2005/11/17 1,660 1,662 1,649 1,660 1,400
2005/11/16 1,600 1,660 1,594 1,660 4,600
2005/11/15 1,599 1,600 1,598 1,600 1,700
2005/11/14 1,598 1,598 1,598 1,598 100
2005/11/11 1,590 1,590 1,590 1,590 500
2005/11/10 1,599 1,599 1,598 1,598 800
2005/11/09 1,599 1,599 1,598 1,598 900
2005/11/08 1,598 1,598 1,598 1,598 100
2005/11/07 1,599 1,599 1,585 1,586 1,400
2005/11/04 1,585 1,598 1,585 1,598 1,300
2005/11/02 1,585 1,585 1,585 1,585 500
2005/11/01 1,585 1,585 1,585 1,585 100
2005/10/31 1,600 1,601 1,585 1,585 3,900
2005/10/28 1,600 1,600 1,600 1,600 100
2005/10/27 1,600 1,601 1,599 1,600 2,200
2005/10/26 1,599 1,599 1,599 1,599 700
2005/10/25 1,600 1,600 1,599 1,599 1,200
2005/10/24 1,600 1,605 1,600 1,605 1,600
2005/10/21 1,600 1,600 1,600 1,600 100
2005/10/20 1,608 1,608 1,608 1,608 100
2005/10/19 1,615 1,615 1,570 1,570 5,300
2005/10/18 1,618 1,630 1,615 1,615 1,300
2005/10/17 1,618 1,618 1,618 1,618 100
2005/10/14 1,582 1,590 1,580 1,590 400
2005/10/13 1,585 1,585 1,585 1,585 100
2005/10/12 1,620 1,620 1,610 1,610 4,000
2005/10/11 1,560 1,560 1,560 1,560 100
2005/10/07 1,620 1,620 1,620 1,620 200
2005/10/06 1,620 1,620 1,620 1,620 100
2005/10/05 1,660 1,660 1,620 1,620 2,200
2005/10/04 1,660 1,660 1,660 1,660 100
2005/10/03 1,652 1,652 1,650 1,650 200
2005/09/30 1,638 1,638 1,600 1,600 300
2005/09/29 1,640 1,660 1,638 1,638 4,500
2005/09/28 1,571 1,640 1,571 1,640 1,000
2005/09/27 1,558 1,590 1,540 1,590 900
2005/09/26 1,710 1,711 1,510 1,560 7,600
2005/09/22 1,749 1,750 1,735 1,740 4,700
2005/09/21 1,738 1,740 1,738 1,740 200
2005/09/20 1,767 1,767 1,767 1,767 100
2005/09/16 1,740 1,740 1,740 1,740 100
2005/09/15 1,765 1,765 1,765 1,765 100
2005/09/14 1,780 1,780 1,778 1,778 2,100
2005/09/13 1,780 1,780 1,780 1,780 100
2005/09/12 1,800 1,800 1,800 1,800 3,800
2005/09/09 1,800 1,800 1,800 1,800 4,600
2005/09/08 1,800 1,800 1,800 1,800 100
2005/09/07 1,758 1,758 1,758 1,758 100
2005/09/06 1,800 1,800 1,800 1,800 100
2005/09/05 1,800 1,800 1,800 1,800 800
2005/09/02 1,800 1,800 1,800 1,800 100
2005/09/01 1,850 1,850 1,850 1,850 100
2005/08/31 1,800 1,800 1,800 1,800 100
2005/08/30 1,800 1,800 1,800 1,800 100
2005/08/29 1,850 1,850 1,850 1,850 100
2005/08/26 1,850 1,850 1,850 1,850 100
2005/08/25 1,798 1,798 1,798 1,798 100
2005/08/24 1,850 1,850 1,850 1,850 100
2005/08/23 1,800 1,800 1,800 1,800 100
2005/08/22 1,900 1,900 1,900 1,900 100
2005/08/19 1,780 1,780 1,780 1,780 300
2005/08/18 1,750 1,750 1,750 1,750 100
2005/08/17 1,830 1,830 1,830 1,830 100
2005/08/16 1,930 1,930 1,930 1,930 100
2005/08/15 1,950 1,950 1,950 1,950 100
2005/08/12 1,850 1,850 1,850 1,850 100
2005/08/11 1,900 1,900 1,900 1,900 100
2005/08/10 1,840 1,840 1,840 1,840 200
2005/08/09 1,940 1,940 1,940 1,940 100
2005/08/08 1,850 1,850 1,850 1,850 100
2005/08/05 1,910 1,910 1,910 1,910 2,200
2005/08/04 1,910 1,910 1,910 1,910 1,200
2005/08/03 1,930 1,930 1,910 1,910 600
2005/08/02 1,910 1,910 1,910 1,910 200
2005/08/01 1,910 1,910 1,910 1,910 500
2005/07/29 1,910 1,910 1,910 1,910 100
2005/07/28 1,925 1,925 1,925 1,925 100
2005/07/27 1,900 1,900 1,900 1,900 200
2005/07/26 1,860 1,860 1,860 1,860 200
2005/07/25 1,850 1,850 1,850 1,850 100
2005/07/22 1,850 1,850 1,850 1,850 100
2005/07/21 1,820 1,820 1,818 1,820 2,300
2005/07/20 1,800 1,820 1,800 1,820 800
2005/07/19 1,780 1,800 1,780 1,800 1,300
2005/07/15 1,770 1,770 1,770 1,770 100
2005/07/14 1,740 1,740 1,740 1,740 100
2005/07/13 1,770 1,770 1,770 1,770 100
2005/07/08 1,770 1,770 1,770 1,770 300
2005/07/07 1,760 1,760 1,760 1,760 1,100
2005/07/06 1,760 1,760 1,760 1,760 100
2005/07/05 1,750 1,750 1,750 1,750 100
2005/07/04 1,750 1,750 1,750 1,750 500
2005/07/01 1,750 1,750 1,750 1,750 900
2005/06/30 1,750 1,750 1,750 1,750 100
2005/06/29 1,720 1,720 1,720 1,720 100
2005/06/28 1,720 1,720 1,720 1,720 100
2005/06/27 1,750 1,750 1,750 1,750 100
2005/06/24 1,740 1,740 1,740 1,740 100
2005/06/23 1,780 1,780 1,780 1,780 100
2005/06/22 1,770 1,770 1,770 1,770 2,000
2005/06/21 1,760 1,760 1,760 1,760 1,000
2005/06/20 1,750 1,760 1,750 1,760 700
2005/06/17 1,750 1,750 1,750 1,750 100
2005/06/16 1,750 1,750 1,750 1,750 100
2005/06/15 1,750 1,750 1,750 1,750 1,000
2005/06/14 1,750 1,750 1,748 1,748 2,100
2005/06/13 1,750 1,750 1,750 1,750 1,000
2005/06/10 1,750 1,750 1,750 1,750 2,000
2005/06/09 1,750 1,750 1,750 1,750 2,900
2005/06/08 1,750 1,750 1,750 1,750 1,300
2005/06/07 1,750 1,750 1,750 1,750 100
2005/06/06 1,780 1,780 1,780 1,780 100
2005/06/03 1,800 1,800 1,800 1,800 100
2005/06/02 1,810 1,810 1,810 1,810 100
2005/06/01 1,810 1,810 1,810 1,810 800
2005/05/31 1,810 1,810 1,810 1,810 100
2005/05/30 1,800 1,800 1,800 1,800 100
2005/05/27 1,800 1,800 1,800 1,800 100
2005/05/26 1,778 1,780 1,778 1,780 200
2005/05/25 1,780 1,780 1,780 1,780 100
2005/05/24 1,781 1,781 1,781 1,781 100
2005/05/23 1,781 1,781 1,780 1,780 4,200
2005/05/20 1,780 1,780 1,780 1,780 2,500
2005/05/19 1,780 1,780 1,780 1,780 1,000
2005/05/18 1,780 1,780 1,780 1,780 100
2005/05/17 1,770 1,770 1,770 1,770 100
2005/05/16 1,780 1,780 1,780 1,780 100
2005/05/13 1,782 1,782 1,780 1,780 400
2005/05/12 1,750 1,750 1,750 1,750 100
2005/05/11 1,780 1,780 1,780 1,780 100
2005/05/10 1,760 1,760 1,760 1,760 100
2005/05/09 1,772 1,772 1,772 1,772 100
2005/05/06 1,780 1,780 1,740 1,740 4,600
2005/05/02 1,780 1,781 1,780 1,780 2,300
2005/04/28 1,780 1,780 1,780 1,780 600
2005/04/27 1,780 1,780 1,780 1,780 1,000
2005/04/26 1,770 1,770 1,770 1,770 100
2005/04/25 1,780 1,780 1,780 1,780 100
2005/04/22 1,780 1,781 1,780 1,780 2,300
2005/04/21 1,780 1,780 1,780 1,780 100
2005/04/20 1,780 1,782 1,780 1,780 300
2005/04/19 1,780 1,780 1,780 1,780 100
2005/04/18 1,790 1,790 1,790 1,790 100
2005/04/15 1,780 1,780 1,780 1,780 100
2005/04/14 1,800 1,800 1,800 1,800 100
2005/04/13 1,790 1,790 1,790 1,790 100
2005/04/12 1,800 1,800 1,800 1,800 100
2005/04/11 1,830 1,830 1,830 1,830 100
2005/04/08 1,840 1,840 1,840 1,840 100
2005/04/07 1,830 1,830 1,830 1,830 500
2005/04/06 1,820 1,820 1,820 1,820 100
2005/04/05 1,818 1,820 1,818 1,820 200
2005/04/04 1,820 1,830 1,820 1,820 500
2005/04/01 1,830 1,830 1,830 1,830 100
2005/03/31 1,820 1,820 1,820 1,820 100
2005/03/30 1,820 1,820 1,820 1,820 100
2005/03/29 1,800 1,800 1,800 1,800 400
2005/03/28 1,800 1,800 1,800 1,800 100
2005/03/25 1,820 1,821 1,820 1,821 500
2005/03/24 1,800 1,800 1,800 1,800 500
2005/03/23 1,780 1,780 1,780 1,780 100
2005/03/22 1,795 1,795 1,795 1,795 100
2005/03/18 1,780 1,780 1,780 1,780 100
2005/03/17 1,780 1,780 1,780 1,780 100
2005/03/16 1,795 1,795 1,795 1,795 100
2005/03/15 1,730 1,730 1,730 1,730 100
2005/03/14 1,740 1,740 1,740 1,740 100
2005/03/11 1,730 1,730 1,730 1,730 100
2005/03/10 1,738 1,738 1,738 1,738 100
2005/03/09 1,730 1,730 1,730 1,730 100
2005/03/08 1,750 1,750 1,738 1,738 500
2005/03/07 1,770 1,770 1,770 1,770 100
2005/03/04 1,750 1,750 1,750 1,750 700
2005/03/03 1,730 1,730 1,730 1,730 100
2005/03/02 1,730 1,730 1,730 1,730 100
2005/03/01 1,729 1,729 1,729 1,729 800
2005/02/28 1,725 1,729 1,725 1,729 300
2005/02/25 1,690 1,720 1,690 1,720 1,300
2005/02/24 1,680 1,680 1,640 1,660 1,900
2005/02/23 1,760 1,760 1,740 1,740 300
2005/02/22 1,799 1,799 1,799 1,799 100
2005/02/21 1,800 1,800 1,800 1,800 100
2005/02/18 1,710 1,710 1,710 1,710 100
2005/02/17 1,710 1,710 1,710 1,710 100
2005/02/16 1,710 1,710 1,710 1,710 100
2005/02/15 1,770 1,770 1,770 1,770 100
2005/02/14 1,710 1,710 1,710 1,710 100
2005/02/10 1,730 1,730 1,730 1,730 100
2005/02/09 1,730 1,730 1,730 1,730 200
2005/02/08 1,710 1,730 1,708 1,730 1,800
2005/02/07 1,710 1,710 1,710 1,710 100
2005/02/04 1,700 1,700 1,700 1,700 100
2005/02/03 1,700 1,700 1,700 1,700 100
2005/02/02 1,690 1,690 1,690 1,690 100
2005/02/01 1,700 1,700 1,700 1,700 100
2005/01/31 1,680 1,680 1,680 1,680 1,400
2005/01/28 1,680 1,680 1,680 1,680 100
2005/01/27 1,680 1,680 1,680 1,680 100
2005/01/26 1,690 1,690 1,690 1,690 100
2005/01/25 1,650 1,680 1,650 1,680 1,800
2005/01/24 1,659 1,659 1,659 1,659 100
2005/01/21 1,640 1,660 1,640 1,650 5,300
2005/01/20 1,630 1,630 1,630 1,630 100
2005/01/19 1,640 1,640 1,640 1,640 100
2005/01/18 1,640 1,642 1,635 1,635 2,300
2005/01/17 1,641 1,645 1,630 1,635 5,500
2005/01/14 1,620 1,620 1,620 1,620 100
2005/01/13 1,640 1,640 1,640 1,640 100
2005/01/12 1,638 1,638 1,638 1,638 100
2005/01/11 1,640 1,640 1,640 1,640 100
2005/01/07 1,640 1,640 1,639 1,640 2,400
2005/01/06 1,640 1,640 1,640 1,640 100
2005/01/05 1,620 1,620 1,620 1,620 100
2005/01/04 1,640 1,640 1,640 1,640 100

このページの先頭へ