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
2012/12/26 1,860 1,860 1,860 1,860 500
2012/12/25 1,850 1,850 1,850 1,850 500
2012/12/18 1,810 1,811 1,810 1,811 400
2012/12/17 1,805 1,805 1,805 1,805 200
2012/12/10 1,800 1,800 1,800 1,800 1,000
2012/12/03 1,800 1,800 1,800 1,800 700
2012/11/30 1,800 1,800 1,800 1,800 1,000
2012/11/21 1,800 1,800 1,800 1,800 1,100
2012/10/29 1,780 1,780 1,780 1,780 1,000
2012/10/24 1,780 1,780 1,780 1,780 1,200
2012/10/23 1,780 1,780 1,780 1,780 200
2012/10/17 1,680 1,680 1,680 1,680 1,100
2012/10/10 1,720 1,720 1,720 1,720 700
2012/10/03 1,720 1,720 1,720 1,720 300
2012/10/02 1,720 1,720 1,720 1,720 1,000
2012/10/01 1,720 1,720 1,720 1,720 200
2012/09/20 1,720 1,720 1,720 1,720 700
2012/09/12 1,720 1,720 1,720 1,720 2,400
2012/09/11 1,720 1,720 1,720 1,720 3,700
2012/09/07 1,720 1,720 1,720 1,720 1,500
2012/09/06 1,720 1,720 1,720 1,720 1,200
2012/08/29 1,720 1,720 1,720 1,720 1,100
2012/08/10 1,720 1,720 1,720 1,720 700
2012/08/02 1,720 1,720 1,720 1,720 2,800
2012/08/01 1,720 1,720 1,720 1,720 200
2012/07/30 1,720 1,720 1,720 1,720 2,200
2012/07/24 1,720 1,720 1,720 1,720 900
2012/07/17 1,620 1,660 1,620 1,660 200
2012/07/12 1,700 1,700 1,700 1,700 200
2012/07/11 1,680 1,680 1,680 1,680 300
2012/07/10 1,680 1,680 1,680 1,680 700
2012/07/02 1,680 1,680 1,680 1,680 200
2012/06/29 1,680 1,680 1,680 1,680 1,200
2012/06/26 1,680 1,680 1,680 1,680 100
2012/06/21 1,626 1,640 1,626 1,640 800
2012/06/20 1,621 1,626 1,621 1,626 1,800
2012/06/18 1,621 1,621 1,621 1,621 200
2012/06/15 1,621 1,621 1,621 1,621 100
2012/06/14 1,621 1,621 1,621 1,621 100
2012/06/12 1,695 1,695 1,695 1,695 1,300
2012/06/07 1,695 1,695 1,695 1,695 200
2012/06/04 1,697 1,697 1,697 1,697 200
2012/05/29 1,697 1,697 1,697 1,697 1,100
2012/05/28 1,720 1,720 1,720 1,720 100
2012/05/23 1,720 1,720 1,720 1,720 900
2012/05/22 1,715 1,715 1,715 1,715 100
2012/05/11 1,719 1,719 1,700 1,700 500
2012/05/10 1,719 1,719 1,719 1,719 500
2012/05/08 1,680 1,719 1,680 1,719 200
2012/05/07 1,720 1,720 1,720 1,720 500
2012/05/01 1,720 1,720 1,720 1,720 2,200
2012/04/23 1,720 1,720 1,720 1,720 600
2012/04/20 1,720 1,720 1,720 1,720 1,000
2012/04/12 1,720 1,720 1,720 1,720 300
2012/04/11 1,716 1,716 1,710 1,710 1,000
2012/03/23 1,710 1,710 1,710 1,710 100
2012/03/22 1,740 1,749 1,740 1,749 500
2012/03/21 1,740 1,740 1,740 1,740 500
2012/03/14 1,749 1,749 1,749 1,749 400
2012/03/13 1,749 1,749 1,749 1,749 500
2012/03/05 1,710 1,710 1,710 1,710 300
2012/02/29 1,720 1,720 1,710 1,710 1,300
2012/02/28 1,750 1,750 1,750 1,750 100
2012/02/27 1,713 1,713 1,713 1,713 1,000
2012/02/21 1,725 1,725 1,725 1,725 500
2012/02/20 1,712 1,725 1,712 1,725 1,300
2012/02/15 1,712 1,712 1,712 1,712 600
2012/02/13 1,712 1,712 1,712 1,712 400
2012/02/10 1,750 1,750 1,712 1,712 700
2012/02/01 1,750 1,750 1,750 1,750 200
2012/01/30 1,750 1,750 1,750 1,750 1,100
2012/01/23 1,750 1,750 1,750 1,750 500
2012/01/20 1,750 1,750 1,750 1,750 500
2012/01/11 1,750 1,750 1,750 1,750 400
2012/01/10 1,750 1,750 1,750 1,750 500
2012/01/04 1,750 1,750 1,750 1,750 700

このページの先頭へ