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
2016/12/29 1,758 1,758 1,758 1,758 1,200
2016/12/28 1,758 1,758 1,758 1,758 100
2016/12/26 1,741 1,741 1,741 1,741 100
2016/12/22 1,778 1,778 1,778 1,778 100
2016/12/21 1,760 1,760 1,760 1,760 900
2016/12/20 1,760 1,760 1,760 1,760 900
2016/12/19 1,760 1,760 1,760 1,760 5,700
2016/12/16 1,760 1,760 1,760 1,760 300
2016/12/15 1,760 1,763 1,760 1,760 1,100
2016/12/14 1,800 1,800 1,800 1,800 1,600
2016/12/12 1,800 1,800 1,800 1,800 700
2016/11/30 1,800 1,800 1,800 1,800 1,000
2016/11/21 1,800 1,800 1,800 1,800 2,100
2016/11/10 1,800 1,800 1,800 1,800 1,600
2016/11/01 1,800 1,800 1,800 1,800 300
2016/10/31 1,800 1,800 1,800 1,800 1,200
2016/10/26 1,800 1,800 1,800 1,800 200
2016/10/24 1,830 1,830 1,830 1,830 600
2016/10/13 1,801 1,801 1,800 1,800 700
2016/10/12 1,800 1,800 1,800 1,800 600
2016/10/03 1,800 1,800 1,799 1,799 800
2016/09/29 1,801 1,801 1,800 1,800 3,500
2016/09/27 1,801 1,801 1,801 1,801 200
2016/09/23 1,800 1,800 1,800 1,800 500
2016/09/21 1,795 1,795 1,795 1,795 600
2016/09/20 1,795 1,795 1,795 1,795 600
2016/09/14 1,795 1,795 1,795 1,795 300
2016/09/13 1,800 1,800 1,795 1,795 3,400
2016/09/12 1,782 1,795 1,782 1,795 2,200
2016/09/01 1,781 1,781 1,781 1,781 200
2016/08/29 1,781 1,781 1,781 1,781 1,300
2016/08/24 1,781 1,781 1,781 1,781 900
2016/08/12 1,781 1,781 1,781 1,781 400
2016/08/10 1,781 1,781 1,781 1,781 400
2016/08/02 1,781 1,781 1,781 1,781 300
2016/07/29 1,781 1,781 1,781 1,781 1,600
2016/07/26 1,781 1,781 1,781 1,781 900
2016/07/25 1,781 1,781 1,781 1,781 500
2016/07/22 1,781 1,781 1,781 1,781 1,600
2016/07/21 1,781 1,781 1,781 1,781 100
2016/07/20 1,780 1,780 1,780 1,780 3,000
2016/07/12 1,780 1,780 1,780 1,780 600
2016/07/11 1,780 1,780 1,780 1,780 600
2016/07/01 1,780 1,780 1,780 1,780 300
2016/06/29 1,780 1,780 1,780 1,780 1,000
2016/06/22 1,780 1,780 1,780 1,780 300
2016/06/14 1,760 1,761 1,760 1,760 900
2016/06/13 1,716 1,730 1,716 1,730 400
2016/06/08 1,715 1,715 1,715 1,715 200
2016/06/07 1,713 1,737 1,713 1,737 600
2016/06/02 1,777 1,777 1,777 1,777 1,400
2016/05/26 1,800 1,800 1,800 1,800 100
2016/05/23 1,800 1,800 1,800 1,800 400
2016/05/20 1,800 1,800 1,800 1,800 400
2016/05/11 1,800 1,800 1,800 1,800 400
2016/05/10 1,800 1,800 1,800 1,800 400
2016/05/06 1,800 1,800 1,800 1,800 100
2016/05/02 1,800 1,800 1,800 1,800 1,700
2016/04/22 1,800 1,800 1,800 1,800 300
2016/04/21 1,780 1,800 1,780 1,800 1,200
2016/04/20 1,780 1,780 1,780 1,780 1,000
2016/04/13 1,780 1,780 1,780 1,780 1,700
2016/04/05 1,760 1,760 1,760 1,760 200
2016/04/01 1,760 1,760 1,760 1,760 1,000
2016/03/29 1,760 1,760 1,760 1,760 1,300
2016/03/24 1,760 1,760 1,760 1,760 100
2016/03/11 1,740 1,740 1,740 1,740 200
2016/03/01 1,720 1,720 1,720 1,720 300
2016/02/29 1,720 1,720 1,720 1,720 100
2016/02/12 1,710 1,710 1,710 1,710 500
2016/02/10 1,712 1,712 1,712 1,712 400
2016/02/01 1,828 1,828 1,712 1,712 1,000
2016/01/29 1,828 1,828 1,828 1,828 1,100
2016/01/21 1,828 1,828 1,828 1,828 500
2016/01/20 1,828 1,828 1,828 1,828 600
2016/01/13 1,828 1,828 1,828 1,828 500
2016/01/12 1,828 1,828 1,828 1,828 500
2016/01/07 1,828 1,828 1,828 1,828 400
2016/01/05 1,828 1,828 1,828 1,828 2,000
2016/01/04 1,828 1,829 1,828 1,828 2,000

このページの先頭へ