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
2006/12/29 2,100 2,100 2,100 2,100 2,400
2006/12/28 2,010 2,100 2,010 2,100 200
2006/12/27 2,100 2,100 2,100 2,100 100
2006/12/26 2,005 2,005 2,005 2,005 100
2006/12/25 2,145 2,145 2,145 2,145 100
2006/12/22 2,100 2,150 2,100 2,150 800
2006/12/21 2,100 2,105 2,100 2,100 6,700
2006/12/20 2,100 2,150 2,100 2,100 2,300
2006/12/19 2,090 2,090 2,050 2,090 1,000
2006/12/18 2,010 2,010 2,010 2,010 100
2006/12/15 2,050 2,050 2,050 2,050 100
2006/12/14 2,100 2,100 2,100 2,100 100
2006/12/13 2,100 2,100 2,100 2,100 800
2006/12/12 2,100 2,105 2,100 2,100 600
2006/12/11 2,100 2,100 2,100 2,100 1,600
2006/12/08 2,100 2,100 2,100 2,100 100
2006/12/06 2,060 2,060 2,060 2,060 100
2006/12/04 2,050 2,050 2,050 2,050 100
2006/11/30 2,050 2,050 1,980 1,980 300
2006/11/29 2,100 2,100 2,100 2,100 1,800
2006/11/28 2,100 2,100 2,100 2,100 100
2006/11/27 2,150 2,150 2,150 2,150 100
2006/11/24 2,130 2,150 2,120 2,130 2,800
2006/11/22 2,110 2,150 2,110 2,150 300
2006/11/21 2,000 2,050 2,000 2,050 700
2006/11/20 2,005 2,005 2,005 2,005 100
2006/11/17 1,951 1,951 1,951 1,951 100
2006/11/16 1,950 1,950 1,950 1,950 100
2006/11/15 2,050 2,050 2,050 2,050 100
2006/11/14 2,010 2,020 2,010 2,020 200
2006/11/13 1,999 2,000 1,999 2,000 400
2006/11/10 1,950 2,050 1,950 2,050 2,000
2006/11/08 1,950 1,950 1,950 1,950 200
2006/11/02 2,050 2,050 2,000 2,000 1,800
2006/11/01 2,050 2,050 2,050 2,050 200
2006/10/31 2,045 2,050 2,045 2,050 800
2006/10/30 2,050 2,050 2,050 2,050 100
2006/10/27 1,960 1,960 1,960 1,960 100
2006/10/26 2,000 2,000 2,000 2,000 100
2006/10/25 1,980 1,980 1,980 1,980 100
2006/10/24 2,060 2,060 2,060 2,060 100
2006/10/23 1,994 1,994 1,994 1,994 100
2006/10/20 2,000 2,000 2,000 2,000 100
2006/10/19 2,000 2,020 2,000 2,020 500
2006/10/18 1,966 1,966 1,966 1,966 100
2006/10/17 1,980 1,980 1,980 1,980 100
2006/10/16 1,925 1,925 1,925 1,925 100
2006/10/13 1,950 1,950 1,950 1,950 100
2006/10/12 2,100 2,100 2,100 2,100 100
2006/10/11 2,000 2,050 2,000 2,050 1,200
2006/10/10 1,980 1,980 1,980 1,980 600
2006/10/06 2,000 2,000 1,960 1,960 1,300
2006/10/02 1,950 1,950 1,950 1,950 1,500
2006/09/29 1,950 1,950 1,940 1,950 1,700
2006/09/28 1,940 1,941 1,900 1,900 3,900
2006/09/27 1,951 1,951 1,951 1,951 100
2006/09/26 2,030 2,030 2,030 2,030 100
2006/09/25 1,960 1,960 1,960 1,960 100
2006/09/22 1,980 1,980 1,980 1,980 100
2006/09/21 1,981 1,982 1,960 1,960 1,400
2006/09/20 2,000 2,000 2,000 2,000 100
2006/09/19 2,095 2,095 2,095 2,095 200
2006/09/15 2,110 2,110 2,080 2,080 200
2006/09/14 2,200 2,200 2,150 2,150 4,300
2006/09/13 2,200 2,200 2,200 2,200 3,200
2006/09/12 2,200 2,200 2,190 2,200 6,000
2006/09/11 2,195 2,200 2,195 2,200 3,100
2006/09/08 2,195 2,200 2,190 2,195 9,000
2006/09/07 2,195 2,195 2,195 2,195 900
2006/09/04 2,105 2,110 2,105 2,110 400
2006/09/01 2,105 2,110 2,105 2,110 200
2006/08/31 2,100 2,105 2,100 2,105 300
2006/08/30 2,100 2,100 2,100 2,100 200
2006/08/29 2,105 2,105 2,100 2,100 200
2006/08/28 2,150 2,155 2,100 2,100 600
2006/08/25 2,200 2,205 2,195 2,200 400
2006/08/24 2,200 2,205 2,180 2,200 1,200
2006/08/23 2,145 2,195 2,130 2,195 3,900
2006/08/22 2,090 2,150 2,080 2,140 900
2006/08/21 2,050 2,070 2,050 2,060 1,200
2006/08/18 1,958 2,050 1,958 2,045 1,600
2006/08/17 1,955 1,955 1,955 1,955 100
2006/08/16 1,922 1,922 1,920 1,920 1,000
2006/08/15 1,910 1,910 1,910 1,910 100
2006/08/14 1,960 1,960 1,960 1,960 100
2006/08/11 1,900 1,901 1,900 1,900 500
2006/08/10 1,900 1,900 1,900 1,900 3,000
2006/08/07 1,900 1,900 1,900 1,900 500
2006/08/04 1,900 1,900 1,900 1,900 1,300
2006/08/02 1,900 1,900 1,900 1,900 100
2006/08/01 1,890 1,895 1,890 1,895 1,900
2006/07/31 1,890 1,891 1,890 1,890 1,100
2006/07/28 1,890 1,890 1,890 1,890 200
2006/07/27 1,900 1,900 1,900 1,900 300
2006/07/26 1,950 1,950 1,950 1,950 1,000
2006/07/25 1,950 1,950 1,950 1,950 100
2006/07/24 1,950 1,950 1,950 1,950 600
2006/07/21 1,900 1,950 1,900 1,950 1,700
2006/07/20 1,863 1,900 1,863 1,864 900
2006/07/19 1,863 1,863 1,863 1,863 200
2006/07/18 1,950 1,950 1,861 1,861 1,300
2006/07/14 1,990 1,990 1,990 1,990 400
2006/07/13 2,000 2,005 1,995 2,005 400
2006/07/11 2,090 2,095 2,050 2,050 5,200
2006/07/10 2,115 2,115 2,100 2,100 1,100
2006/07/07 2,150 2,150 2,150 2,150 2,000
2006/07/06 2,200 2,200 2,150 2,150 2,800
2006/07/05 2,215 2,220 2,140 2,140 6,500
2006/07/03 2,130 2,130 2,120 2,120 200
2006/06/30 2,140 2,150 2,090 2,090 700
2006/06/29 2,150 2,150 2,145 2,150 2,600
2006/06/28 2,150 2,150 2,150 2,150 200
2006/06/27 2,155 2,155 2,090 2,100 800
2006/06/26 2,155 2,155 2,155 2,155 200
2006/06/23 2,155 2,155 2,150 2,150 2,000
2006/06/22 2,090 2,150 2,080 2,150 1,800
2006/06/21 2,105 2,105 2,095 2,095 1,300
2006/06/19 2,100 2,105 2,100 2,105 200
2006/06/16 2,005 2,140 2,005 2,120 2,100
2006/06/15 1,980 1,990 1,980 1,980 400
2006/06/14 1,861 1,880 1,850 1,880 1,300
2006/06/13 1,850 1,861 1,850 1,860 300
2006/06/12 1,830 1,830 1,830 1,830 100
2006/06/08 1,850 1,850 1,850 1,850 300
2006/06/07 1,860 1,860 1,820 1,820 900
2006/06/06 1,860 1,860 1,860 1,860 1,100
2006/06/05 1,868 1,868 1,868 1,868 100
2006/06/02 1,932 1,932 1,860 1,860 800
2006/06/01 1,980 1,980 1,980 1,980 100
2006/05/31 1,981 1,981 1,980 1,980 200
2006/05/30 1,989 2,010 1,989 2,010 2,900
2006/05/29 2,000 2,005 1,990 1,990 1,500
2006/05/26 1,980 1,981 1,980 1,981 400
2006/05/25 1,970 2,030 1,970 2,020 1,100
2006/05/24 1,950 1,950 1,940 1,950 2,600
2006/05/23 1,948 1,950 1,948 1,950 600
2006/05/22 1,970 1,970 1,970 1,970 600
2006/05/19 2,000 2,000 2,000 2,000 200
2006/05/18 2,000 2,000 1,900 1,950 3,900
2006/05/17 2,010 2,040 2,010 2,040 900
2006/05/16 2,050 2,050 2,015 2,015 2,800
2006/05/15 2,075 2,075 2,040 2,050 3,100
2006/05/12 2,160 2,200 2,100 2,100 2,900
2006/05/11 2,210 2,210 2,190 2,200 800
2006/05/10 2,210 2,210 2,190 2,195 2,600
2006/05/09 2,200 2,210 2,200 2,210 600
2006/05/08 2,190 2,245 2,190 2,200 1,300
2006/05/02 2,200 2,200 2,170 2,170 4,800
2006/05/01 2,185 2,190 2,180 2,185 2,600
2006/04/28 2,195 2,195 2,180 2,185 600
2006/04/27 2,165 2,180 2,165 2,180 1,800
2006/04/26 2,155 2,155 2,155 2,155 400
2006/04/25 2,140 2,150 2,140 2,150 2,300
2006/04/24 2,145 2,145 2,135 2,140 500
2006/04/21 2,140 2,140 2,140 2,140 200
2006/04/20 2,120 2,130 2,120 2,130 900
2006/04/19 2,125 2,125 2,115 2,120 1,800
2006/04/18 2,130 2,135 2,115 2,130 2,400
2006/04/17 2,130 2,140 2,130 2,130 1,300
2006/04/14 2,150 2,150 2,130 2,130 1,200
2006/04/13 2,135 2,150 2,130 2,150 1,400
2006/04/12 2,200 2,205 2,150 2,155 1,100
2006/04/11 2,185 2,190 2,180 2,180 2,300
2006/04/10 2,220 2,220 2,195 2,195 2,400
2006/04/07 2,230 2,230 2,205 2,210 1,100
2006/04/06 2,160 2,205 2,160 2,205 1,200
2006/04/05 2,165 2,170 2,160 2,160 3,300
2006/04/04 2,155 2,170 2,155 2,160 7,500
2006/04/03 2,195 2,225 2,150 2,155 10,600
2006/03/31 1,970 2,400 1,970 2,150 28,800
2006/03/30 1,970 1,977 1,970 1,977 1,200
2006/03/29 1,951 1,991 1,944 1,990 900
2006/03/28 1,954 1,955 1,940 1,940 1,900
2006/03/27 1,930 1,975 1,930 1,955 3,300
2006/03/24 1,929 1,950 1,918 1,950 4,400
2006/03/23 1,939 1,946 1,930 1,930 1,000
2006/03/22 1,942 1,944 1,919 1,930 2,500
2006/03/20 1,930 1,937 1,930 1,936 4,700
2006/03/17 1,930 1,931 1,921 1,930 1,500
2006/03/16 1,937 1,937 1,900 1,930 500
2006/03/15 1,919 1,950 1,919 1,935 1,000
2006/03/14 1,923 1,925 1,919 1,919 1,100
2006/03/13 1,951 1,951 1,918 1,920 800
2006/03/09 1,901 1,901 1,901 1,901 100
2006/03/07 1,970 1,970 1,920 1,920 800
2006/03/03 1,980 1,980 1,979 1,979 200
2006/03/02 2,000 2,010 1,990 1,991 2,800
2006/03/01 2,000 2,050 1,999 1,999 3,800
2006/02/28 2,000 2,005 1,990 2,005 2,400
2006/02/27 1,950 1,950 1,950 1,950 400
2006/02/23 1,900 1,900 1,890 1,900 1,200
2006/02/22 1,779 1,860 1,779 1,860 1,600
2006/02/21 1,783 1,783 1,778 1,780 800
2006/02/20 1,800 1,801 1,799 1,801 2,400
2006/02/17 1,910 1,910 1,800 1,810 2,900
2006/02/16 1,955 1,955 1,950 1,950 1,100
2006/02/15 1,950 1,955 1,950 1,955 3,100
2006/02/14 1,930 1,950 1,930 1,950 2,500
2006/02/13 2,100 2,100 1,975 1,990 4,700
2006/02/10 2,110 2,110 2,095 2,100 1,800
2006/02/09 2,150 2,155 2,090 2,100 1,900
2006/02/08 2,115 2,170 2,115 2,145 2,700
2006/02/07 2,115 2,130 2,115 2,120 1,700
2006/02/06 2,120 2,125 2,100 2,110 2,800
2006/02/03 2,120 2,150 2,065 2,150 3,800
2006/02/02 2,170 2,170 2,125 2,150 5,000
2006/02/01 2,200 2,200 2,175 2,175 1,000
2006/01/31 2,200 2,200 2,190 2,200 3,600
2006/01/30 2,185 2,250 2,185 2,200 5,100
2006/01/27 2,200 2,270 2,180 2,190 6,900
2006/01/26 2,070 2,110 2,070 2,110 2,700
2006/01/25 2,060 2,060 2,000 2,050 7,400
2006/01/24 2,045 2,065 2,035 2,060 3,700
2006/01/23 2,195 2,300 2,095 2,100 9,600
2006/01/20 2,200 2,205 2,010 2,100 8,800
2006/01/19 2,095 2,220 2,050 2,205 11,200
2006/01/18 2,345 2,350 2,015 2,100 9,900
2006/01/17 2,495 2,500 2,380 2,390 41,200
2006/01/16 2,200 2,680 2,200 2,440 132,100
2006/01/13 1,850 2,390 1,850 2,160 74,100
2006/01/12 1,801 1,801 1,800 1,800 400
2006/01/11 1,800 1,802 1,800 1,800 800
2006/01/10 1,800 1,800 1,800 1,800 400
2006/01/06 1,800 1,810 1,800 1,810 11,400
2006/01/05 1,850 1,850 1,850 1,850 100
2006/01/04 1,800 1,800 1,800 1,800 100

このページの先頭へ