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
2007/12/26 2,000 2,000 2,000 2,000 200
2007/12/25 2,150 2,150 2,150 2,150 400
2007/12/21 2,100 2,150 2,100 2,150 5,700
2007/12/20 2,085 2,090 2,080 2,090 2,300
2007/12/19 2,040 2,050 2,030 2,050 1,000
2007/12/18 2,000 2,020 2,000 2,020 2,500
2007/12/14 2,000 2,000 2,000 2,000 1,200
2007/12/11 1,975 1,975 1,975 1,975 700
2007/12/10 1,948 1,950 1,948 1,950 800
2007/12/06 1,945 1,952 1,945 1,950 700
2007/12/05 1,912 1,945 1,910 1,945 700
2007/12/04 1,900 1,900 1,900 1,900 100
2007/12/03 1,890 1,900 1,890 1,900 200
2007/11/30 1,775 1,778 1,774 1,778 600
2007/11/28 1,700 1,700 1,700 1,700 100
2007/11/27 1,776 1,776 1,776 1,776 100
2007/11/26 1,740 1,770 1,740 1,770 300
2007/11/22 1,700 1,700 1,700 1,700 100
2007/11/21 1,700 1,700 1,700 1,700 100
2007/11/20 1,660 1,670 1,660 1,670 200
2007/11/19 1,660 1,660 1,660 1,660 100
2007/11/15 1,651 1,651 1,651 1,651 100
2007/11/14 1,651 1,652 1,651 1,652 500
2007/11/13 1,700 1,700 1,700 1,700 100
2007/11/12 1,700 1,700 1,699 1,700 1,600
2007/11/08 1,650 1,650 1,650 1,650 1,000
2007/11/07 1,660 1,660 1,651 1,651 200
2007/11/06 1,700 1,700 1,700 1,700 100
2007/11/05 1,701 1,701 1,700 1,700 1,300
2007/11/02 1,760 1,760 1,760 1,760 100
2007/11/01 1,750 1,750 1,750 1,750 300
2007/10/31 1,750 1,750 1,750 1,750 500
2007/10/30 1,760 1,760 1,750 1,750 800
2007/10/29 1,810 1,810 1,810 1,810 1,400
2007/10/24 1,810 1,810 1,810 1,810 700
2007/10/23 1,810 1,810 1,810 1,810 600
2007/10/22 1,801 1,801 1,801 1,801 100
2007/10/19 1,800 1,800 1,800 1,800 200
2007/10/18 1,950 1,950 1,950 1,950 100
2007/10/17 1,870 1,870 1,870 1,870 100
2007/10/16 1,870 1,870 1,870 1,870 100
2007/10/15 1,860 1,860 1,860 1,860 100
2007/10/12 1,983 1,983 1,983 1,983 100
2007/10/11 1,983 1,983 1,982 1,983 800
2007/10/10 1,983 1,983 1,980 1,980 700
2007/10/09 1,983 1,984 1,900 1,983 600
2007/10/05 1,983 1,983 1,983 1,983 200
2007/10/04 1,984 1,984 1,984 1,984 100
2007/10/03 1,914 2,000 1,914 2,000 1,000
2007/10/02 2,000 2,000 2,000 2,000 2,300
2007/10/01 2,000 2,000 2,000 2,000 100
2007/09/26 1,910 1,910 1,910 1,910 800
2007/09/25 1,900 1,900 1,900 1,900 3,400
2007/09/21 1,900 1,900 1,900 1,900 200
2007/09/20 1,890 1,890 1,889 1,890 1,800
2007/09/19 1,888 1,890 1,888 1,890 200
2007/09/18 1,870 1,871 1,870 1,871 200
2007/09/14 1,830 1,870 1,830 1,870 600
2007/09/13 1,850 1,850 1,848 1,848 1,200
2007/09/12 1,835 1,835 1,830 1,830 1,800
2007/09/11 1,815 1,815 1,815 1,815 100
2007/09/10 1,799 1,800 1,799 1,800 2,100
2007/09/07 1,800 1,800 1,800 1,800 500
2007/09/06 1,800 1,800 1,800 1,800 100
2007/09/05 1,750 1,750 1,750 1,750 200
2007/09/04 1,750 1,750 1,750 1,750 100
2007/09/03 1,650 1,650 1,650 1,650 300
2007/08/29 1,575 1,580 1,560 1,570 11,000
2007/08/28 1,570 1,575 1,570 1,575 300
2007/08/27 1,600 1,600 1,600 1,600 200
2007/08/24 1,578 1,580 1,570 1,580 600
2007/08/23 1,649 1,650 1,580 1,585 1,200
2007/08/22 1,690 1,691 1,639 1,639 1,400
2007/08/21 1,693 1,700 1,693 1,700 500
2007/08/20 1,690 1,690 1,690 1,690 600
2007/08/17 1,681 1,681 1,675 1,680 1,500
2007/08/16 1,680 1,680 1,680 1,680 100
2007/08/15 1,675 1,675 1,675 1,675 200
2007/08/14 1,770 1,770 1,770 1,770 100
2007/08/13 1,760 1,770 1,758 1,770 1,500
2007/08/10 1,760 1,760 1,760 1,760 1,400
2007/08/09 1,760 1,760 1,760 1,760 300
2007/08/08 1,800 1,801 1,800 1,801 500
2007/08/07 1,800 1,800 1,799 1,800 1,300
2007/08/06 1,801 1,801 1,801 1,801 100
2007/08/03 1,840 1,840 1,840 1,840 100
2007/08/02 1,840 1,840 1,840 1,840 200
2007/08/01 1,890 1,890 1,889 1,889 9,900
2007/07/31 1,886 1,890 1,886 1,890 600
2007/07/30 1,886 1,886 1,886 1,886 200
2007/07/27 1,885 1,885 1,871 1,885 6,000
2007/07/26 1,886 1,900 1,885 1,885 1,600
2007/07/25 1,970 1,970 1,881 1,885 2,300
2007/07/24 2,045 2,050 2,040 2,040 1,500
2007/07/23 2,035 2,040 2,035 2,040 1,200
2007/07/20 2,020 2,040 2,020 2,035 1,100
2007/07/19 2,010 2,015 2,010 2,015 200
2007/07/18 2,010 2,010 2,010 2,010 1,000
2007/07/17 2,010 2,010 2,010 2,010 300
2007/07/12 2,040 2,040 2,035 2,040 1,100
2007/07/11 2,060 2,065 2,040 2,040 1,900
2007/07/10 2,105 2,110 2,105 2,110 500
2007/07/09 2,100 2,100 2,100 2,100 100
2007/07/06 2,130 2,130 2,125 2,130 500
2007/07/05 2,170 2,170 2,170 2,170 100
2007/07/04 2,200 2,200 2,170 2,170 400
2007/07/03 2,170 2,170 2,170 2,170 500
2007/07/02 2,170 2,170 2,170 2,170 100
2007/06/29 2,090 2,215 2,090 2,145 3,700
2007/06/27 2,045 2,045 2,045 2,045 200
2007/06/26 2,100 2,100 2,010 2,010 1,800
2007/06/25 2,230 2,230 2,230 2,230 100
2007/06/22 2,200 2,200 2,200 2,200 300
2007/06/21 2,200 2,200 2,200 2,200 600
2007/06/20 2,200 2,235 2,195 2,200 2,400
2007/06/19 2,200 2,200 2,200 2,200 100
2007/06/18 2,150 2,150 2,150 2,150 100
2007/06/15 2,200 2,200 2,200 2,200 100
2007/06/13 2,170 2,170 2,170 2,170 100
2007/06/12 2,200 2,200 2,200 2,200 100
2007/06/11 2,145 2,150 2,145 2,150 900
2007/06/08 2,145 2,145 2,145 2,145 100
2007/06/07 2,230 2,230 2,230 2,230 100
2007/06/06 2,150 2,150 2,150 2,150 100
2007/06/05 2,230 2,230 2,230 2,230 100
2007/06/04 2,230 2,230 2,230 2,230 300
2007/05/30 2,180 2,180 2,180 2,180 100
2007/05/29 2,255 2,260 2,255 2,260 2,200
2007/05/28 2,260 2,260 2,260 2,260 100
2007/05/25 2,150 2,150 2,150 2,150 100
2007/05/24 2,280 2,280 2,280 2,280 100
2007/05/23 2,280 2,280 2,280 2,280 1,000
2007/05/22 2,260 2,260 2,250 2,260 600
2007/05/21 2,200 2,250 2,200 2,250 400
2007/05/18 2,200 2,200 2,200 2,200 100
2007/05/17 2,275 2,275 2,275 2,275 100
2007/05/15 2,215 2,230 2,200 2,230 400
2007/05/14 2,245 2,270 2,245 2,260 2,900
2007/05/11 2,200 2,220 2,200 2,210 800
2007/05/10 2,160 2,165 2,160 2,165 600
2007/05/07 2,155 2,165 2,155 2,165 800
2007/05/02 2,195 2,195 2,150 2,155 3,500
2007/05/01 2,180 2,190 2,180 2,190 3,200
2007/04/26 2,185 2,185 2,175 2,180 400
2007/04/25 2,185 2,185 2,185 2,185 1,300
2007/04/24 2,185 2,185 2,185 2,185 200
2007/04/23 2,165 2,170 2,165 2,165 4,300
2007/04/20 2,160 2,170 2,160 2,165 2,600
2007/04/19 2,165 2,165 2,160 2,160 1,100
2007/04/18 2,160 2,160 2,160 2,160 400
2007/04/17 2,145 2,150 2,145 2,150 2,500
2007/04/13 2,150 2,150 2,150 2,150 200
2007/04/12 2,150 2,150 2,145 2,150 1,200
2007/04/11 2,140 2,150 2,135 2,145 2,100
2007/04/10 2,100 2,110 2,100 2,110 500
2007/04/09 2,090 2,090 2,090 2,090 1,200
2007/04/06 2,090 2,090 2,090 2,090 1,000
2007/04/04 2,100 2,100 2,100 2,100 2,400
2007/04/02 2,100 2,100 2,100 2,100 200
2007/03/30 2,125 2,130 2,100 2,100 2,400
2007/03/29 2,045 2,100 2,045 2,100 4,000
2007/03/28 2,040 2,040 2,035 2,040 300
2007/03/27 2,040 2,045 2,040 2,045 400
2007/03/26 2,050 2,050 2,020 2,020 200
2007/03/23 2,100 2,100 2,100 2,100 600
2007/03/22 2,100 2,100 2,100 2,100 100
2007/03/20 2,050 2,050 2,050 2,050 1,000
2007/03/19 2,005 2,005 2,005 2,005 100
2007/03/16 2,000 2,000 2,000 2,000 100
2007/03/15 2,000 2,000 2,000 2,000 100
2007/03/14 2,000 2,000 2,000 2,000 100
2007/03/13 2,055 2,055 2,000 2,000 1,500
2007/03/12 2,035 2,050 2,035 2,050 500
2007/03/09 2,000 2,000 2,000 2,000 100
2007/03/08 2,050 2,050 2,050 2,050 100
2007/03/05 2,060 2,060 2,050 2,060 1,800
2007/03/02 2,050 2,050 2,050 2,050 700
2007/03/01 1,991 1,991 1,991 1,991 100
2007/02/28 2,000 2,000 1,990 1,990 700
2007/02/27 2,005 2,005 2,005 2,005 100
2007/02/26 2,055 2,055 2,030 2,030 300
2007/02/23 2,055 2,055 2,055 2,055 100
2007/02/22 2,055 2,055 2,055 2,055 600
2007/02/21 2,025 2,055 2,025 2,055 1,600
2007/02/20 2,020 2,020 2,020 2,020 100
2007/02/19 2,000 2,000 2,000 2,000 100
2007/02/16 2,055 2,055 2,055 2,055 100
2007/02/15 2,055 2,060 2,050 2,055 800
2007/02/14 2,100 2,100 2,080 2,080 1,200
2007/02/13 2,100 2,100 2,080 2,080 900
2007/02/09 2,060 2,060 2,060 2,060 100
2007/02/08 2,100 2,100 2,100 2,100 100
2007/02/07 2,060 2,060 2,060 2,060 100
2007/02/06 2,090 2,090 2,090 2,090 100
2007/02/01 2,140 2,140 2,095 2,100 600
2007/01/31 2,135 2,145 2,135 2,145 1,400
2007/01/30 2,140 2,140 2,140 2,140 100
2007/01/29 2,085 2,100 2,085 2,100 900
2007/01/26 2,085 2,085 2,085 2,085 100
2007/01/25 2,135 2,135 2,135 2,135 100
2007/01/24 2,130 2,130 2,130 2,130 200
2007/01/23 2,120 2,120 2,120 2,120 700
2007/01/22 2,090 2,120 2,085 2,120 2,600
2007/01/19 2,050 2,050 2,050 2,050 100
2007/01/18 2,090 2,090 2,090 2,090 100
2007/01/17 2,050 2,090 2,050 2,050 300
2007/01/16 2,010 2,010 2,010 2,010 100
2007/01/15 2,040 2,050 1,980 1,980 400
2007/01/12 2,090 2,090 2,090 2,090 100
2007/01/11 2,095 2,095 2,090 2,090 200
2007/01/10 2,100 2,100 2,100 2,100 2,000
2007/01/05 2,100 2,100 2,100 2,100 400

このページの先頭へ