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
2011/12/29 1,750 1,750 1,750 1,750 2,700
2011/12/22 1,750 1,750 1,750 1,750 2,500
2011/12/21 1,710 1,750 1,710 1,750 3,000
2011/12/13 1,690 1,690 1,690 1,690 700
2011/12/12 1,690 1,690 1,690 1,690 200
2011/12/01 1,690 1,690 1,690 1,690 400
2011/11/30 0 0 0 1,690 0
2011/11/29 1,690 1,690 1,690 1,690 1,000
2011/11/28 0 0 0 1,690 0
2011/11/25 0 0 0 1,690 0
2011/11/24 0 0 0 1,690 0
2011/11/22 1,700 1,700 1,650 1,690 1,200
2011/11/21 1,700 1,700 1,700 1,700 100
2011/11/18 0 0 0 1,700 0
2011/11/17 0 0 0 1,700 0
2011/11/16 0 0 0 1,700 0
2011/11/15 0 0 0 1,700 0
2011/11/14 1,700 1,700 1,700 1,700 100
2011/11/11 1,670 1,670 1,670 1,670 300
2011/11/10 1,710 1,710 1,670 1,670 700
2011/11/09 0 0 0 1,710 0
2011/11/08 0 0 0 1,710 0
2011/11/07 0 0 0 1,710 0
2011/11/04 0 0 0 1,710 0
2011/11/02 0 0 0 1,710 0
2011/11/01 1,710 1,710 1,710 1,710 200
2011/10/31 1,710 1,710 1,710 1,710 1,200
2011/10/28 0 0 0 1,710 0
2011/10/27 0 0 0 1,710 0
2011/10/26 0 0 0 1,710 0
2011/10/25 0 0 0 1,710 0
2011/10/24 0 0 0 1,710 0
2011/10/21 1,710 1,710 1,710 1,710 1,500
2011/10/20 1,710 1,710 1,710 1,710 1,600
2011/10/19 0 0 0 1,710 0
2011/10/18 0 0 0 1,710 0
2011/10/17 0 0 0 1,710 0
2011/10/14 0 0 0 1,710 0
2011/10/13 0 0 0 1,710 0
2011/10/12 1,710 1,710 1,710 1,710 1,500
2011/10/11 1,710 1,710 1,710 1,710 1,500
2011/10/07 1,650 1,710 1,650 1,710 400
2011/10/06 0 0 0 1,650 0
2011/10/05 0 0 0 1,650 0
2011/10/04 0 0 0 1,650 0
2011/10/03 1,710 1,710 1,650 1,650 900
2011/09/30 0 0 0 1,710 0
2011/09/29 1,786 1,786 1,710 1,710 1,700
2011/09/28 0 0 0 1,786 0
2011/09/27 0 0 0 1,786 0
2011/09/26 0 0 0 1,786 0
2011/09/22 0 0 0 1,786 0
2011/09/21 0 0 0 1,786 0
2011/09/20 1,786 1,786 1,786 1,786 1,200
2011/09/16 0 0 0 1,786 0
2011/09/15 0 0 0 1,786 0
2011/09/14 0 0 0 1,786 0
2011/09/13 1,786 1,786 1,786 1,786 800
2011/09/12 1,786 1,786 1,786 1,786 4,200
2011/09/09 1,730 1,790 1,730 1,790 2,700
2011/09/08 1,711 1,711 1,711 1,711 400
2011/09/07 0 0 0 1,711 0
2011/09/06 0 0 0 1,711 0
2011/09/05 1,700 1,711 1,700 1,711 1,100
2011/09/02 0 0 0 1,750 0
2011/09/01 1,750 1,750 1,750 1,750 400
2011/08/31 1,750 1,750 1,750 1,750 1,200
2011/08/30 1,750 1,750 1,750 1,750 300
2011/08/29 1,711 1,711 1,711 1,711 1,000
2011/08/26 0 0 0 1,710 0
2011/08/25 1,710 1,710 1,710 1,710 400
2011/08/24 0 0 0 1,750 0
2011/08/23 1,750 1,750 1,750 1,750 400
2011/08/22 1,750 1,750 1,750 1,750 500
2011/08/19 0 0 0 1,750 0
2011/08/18 0 0 0 1,750 0
2011/08/17 0 0 0 1,750 0
2011/08/16 0 0 0 1,750 0
2011/08/15 0 0 0 1,750 0
2011/08/12 1,750 1,750 1,750 1,750 300
2011/08/11 1,750 1,750 1,750 1,750 600
2011/08/10 0 0 0 1,730 0
2011/08/09 0 0 0 1,730 0
2011/08/08 0 0 0 1,730 0
2011/08/05 0 0 0 1,730 0
2011/08/04 0 0 0 1,730 0
2011/08/03 0 0 0 1,730 0
2011/08/02 0 0 0 1,730 0
2011/08/01 0 0 0 1,730 0
2011/07/29 1,730 1,730 1,730 1,730 1,200
2011/07/28 0 0 0 1,730 0
2011/07/27 0 0 0 1,730 0
2011/07/26 0 0 0 1,730 0
2011/07/25 0 0 0 1,730 0
2011/07/22 0 0 0 1,730 0
2011/07/21 1,730 1,730 1,730 1,730 500
2011/07/20 1,730 1,730 1,730 1,730 4,600
2011/07/19 1,730 1,730 1,730 1,730 100
2011/07/15 1,700 1,750 1,700 1,750 700
2011/07/14 0 0 0 1,730 0
2011/07/13 1,750 1,750 1,730 1,730 800
2011/07/12 0 0 0 1,730 0
2011/07/11 1,730 1,730 1,730 1,730 500
2011/07/08 0 0 0 1,730 0
2011/07/07 1,730 1,730 1,730 1,730 100
2011/07/06 0 0 0 1,730 0
2011/07/05 0 0 0 1,730 0
2011/07/04 0 0 0 1,730 0
2011/07/01 1,730 1,730 1,730 1,730 500
2011/06/30 0 0 0 1,730 0
2011/06/29 1,730 1,730 1,730 1,730 2,200
2011/06/28 0 0 0 1,730 0
2011/06/27 0 0 0 1,730 0
2011/06/24 0 0 0 1,730 0
2011/06/23 0 0 0 1,730 0
2011/06/22 0 0 0 1,730 0
2011/06/21 1,730 1,730 1,730 1,730 1,500
2011/06/20 0 0 0 1,720 0
2011/06/17 0 0 0 1,720 0
2011/06/16 0 0 0 1,720 0
2011/06/15 0 0 0 1,720 0
2011/06/14 1,720 1,720 1,720 1,720 800
2011/06/13 1,720 1,720 1,720 1,720 600
2011/06/10 0 0 0 1,700 0
2011/06/09 0 0 0 1,700 0
2011/06/08 0 0 0 1,700 0
2011/06/07 0 0 0 1,700 0
2011/06/06 0 0 0 1,700 0
2011/06/03 1,700 1,700 1,700 1,700 100
2011/06/02 0 0 0 1,700 0
2011/06/01 0 0 0 1,700 0
2011/05/31 1,700 1,700 1,700 1,700 1,300
2011/05/30 1,657 1,700 1,657 1,700 500
2011/05/27 0 0 0 1,680 0
2011/05/26 1,680 1,680 1,680 1,680 300
2011/05/25 1,680 1,680 1,680 1,680 200
2011/05/24 1,720 1,720 1,720 1,720 100
2011/05/23 0 0 0 1,700 0
2011/05/20 0 0 0 1,700 0
2011/05/19 0 0 0 1,700 0
2011/05/18 0 0 0 1,700 0
2011/05/17 0 0 0 1,700 0
2011/05/16 0 0 0 1,700 0
2011/05/13 0 0 0 1,700 0
2011/05/12 1,700 1,700 1,700 1,700 900
2011/05/11 0 0 0 1,700 0
2011/05/10 0 0 0 1,700 0
2011/05/09 0 0 0 1,700 0
2011/05/06 0 0 0 1,700 0
2011/05/02 0 0 0 1,700 0
2011/04/28 0 0 0 1,700 0
2011/04/27 0 0 0 1,700 0
2011/04/26 0 0 0 1,700 0
2011/04/25 0 0 0 1,700 0
2011/04/22 0 0 0 1,700 0
2011/04/21 1,700 1,700 1,700 1,700 600
2011/04/20 1,700 1,710 1,660 1,710 1,000
2011/04/19 0 0 0 1,700 0
2011/04/18 0 0 0 1,700 0
2011/04/15 0 0 0 1,700 0
2011/04/14 0 0 0 1,700 0
2011/04/13 1,700 1,700 1,700 1,700 100
2011/04/12 1,700 1,700 1,700 1,700 500
2011/04/11 1,700 1,700 1,700 1,700 600
2011/04/08 0 0 0 1,700 0
2011/04/07 0 0 0 1,700 0
2011/04/06 0 0 0 1,700 0
2011/04/05 0 0 0 1,700 0
2011/04/04 0 0 0 1,700 0
2011/04/01 1,700 1,700 1,700 1,700 200
2011/03/31 0 0 0 1,700 0
2011/03/30 0 0 0 1,700 0
2011/03/29 1,700 1,700 1,700 1,700 1,200
2011/03/28 0 0 0 1,700 0
2011/03/25 0 0 0 1,700 0
2011/03/24 0 0 0 1,700 0
2011/03/23 1,700 1,700 1,700 1,700 600
2011/03/22 1,700 1,700 1,700 1,700 600
2011/03/18 0 0 0 1,700 0
2011/03/17 1,700 1,700 1,700 1,700 100
2011/03/16 0 0 0 1,700 0
2011/03/15 0 0 0 1,700 0
2011/03/14 0 0 0 1,700 0
2011/03/11 1,700 1,700 1,700 1,700 500
2011/03/10 1,700 1,700 1,700 1,700 600
2011/03/09 0 0 0 1,700 0
2011/03/08 0 0 0 1,700 0
2011/03/07 0 0 0 1,700 0
2011/03/04 0 0 0 1,700 0
2011/03/03 0 0 0 1,700 0
2011/03/02 0 0 0 1,700 0
2011/03/01 1,700 1,700 1,700 1,700 1,500
2011/02/28 0 0 0 1,700 0
2011/02/25 1,660 1,700 1,660 1,700 200
2011/02/24 0 0 0 1,669 0
2011/02/23 0 0 0 1,669 0
2011/02/22 1,669 1,669 1,669 1,669 600
2011/02/21 1,669 1,669 1,669 1,669 700
2011/02/18 0 0 0 1,670 0
2011/02/17 1,650 1,690 1,650 1,670 1,700
2011/02/16 0 0 0 1,690 0
2011/02/15 0 0 0 1,690 0
2011/02/14 1,690 1,690 1,650 1,690 900
2011/02/10 1,690 1,690 1,690 1,690 600
2011/02/09 0 0 0 1,690 0
2011/02/08 0 0 0 1,690 0
2011/02/07 0 0 0 1,690 0
2011/02/04 1,656 1,690 1,656 1,690 1,600
2011/02/03 1,616 1,616 1,616 1,616 100
2011/02/02 0 0 0 1,690 0
2011/02/01 1,690 1,690 1,690 1,690 200
2011/01/31 1,690 1,690 1,690 1,690 1,200
2011/01/28 0 0 0 1,690 0
2011/01/27 0 0 0 1,690 0
2011/01/26 0 0 0 1,690 0
2011/01/25 0 0 0 1,690 0
2011/01/24 0 0 0 1,690 0
2011/01/21 1,690 1,690 1,690 1,690 500
2011/01/20 1,690 1,690 1,690 1,690 600
2011/01/19 0 0 0 1,690 0
2011/01/18 0 0 0 1,690 0
2011/01/17 0 0 0 1,690 0
2011/01/14 0 0 0 1,690 0
2011/01/13 0 0 0 1,690 0
2011/01/12 1,690 1,690 1,690 1,690 500
2011/01/11 1,700 1,700 1,700 1,700 600
2011/01/07 0 0 0 1,700 0
2011/01/06 0 0 0 1,700 0
2011/01/05 0 0 0 1,700 0
2011/01/04 1,700 1,700 1,700 1,700 200

このページの先頭へ