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
2018/12/25 1,699 1,699 1,699 1,699 200
2018/12/21 1,699 1,699 1,699 1,699 100
2018/12/20 1,699 1,699 1,699 1,699 300
2018/12/19 1,699 1,699 1,699 1,699 100
2018/12/18 1,700 1,700 1,700 1,700 4,800
2018/12/17 1,700 1,700 1,700 1,700 100
2018/12/14 1,700 1,700 1,700 1,700 100
2018/12/13 1,700 1,700 1,700 1,700 100
2018/12/12 1,730 1,730 1,730 1,730 100
2018/12/11 1,730 1,730 1,730 1,730 100
2018/12/10 1,730 1,730 1,730 1,730 100
2018/12/03 1,730 1,730 1,730 1,730 800
2018/11/29 1,730 1,730 1,730 1,730 1,300
2018/11/22 1,730 1,730 1,730 1,730 100
2018/11/21 1,730 1,730 1,730 1,730 100
2018/11/20 1,730 1,730 1,730 1,730 400
2018/11/16 1,732 1,732 1,732 1,732 100
2018/11/15 1,750 1,750 1,750 1,750 100
2018/11/14 1,750 1,750 1,750 1,750 500
2018/11/12 1,751 1,751 1,751 1,751 1,200
2018/11/08 1,751 1,751 1,751 1,751 300
2018/10/31 1,791 1,791 1,791 1,791 4,500
2018/10/30 1,791 1,791 1,791 1,791 3,300
2018/10/29 1,791 1,791 1,791 1,791 3,000
2018/10/26 1,791 1,791 1,791 1,791 100
2018/10/25 1,790 1,790 1,790 1,790 100
2018/10/24 1,892 1,892 1,790 1,790 7,500
2018/10/23 1,892 1,892 1,892 1,892 5,000
2018/10/22 1,892 1,892 1,892 1,892 2,000
2018/10/11 1,892 1,892 1,892 1,892 100
2018/09/20 1,891 1,891 1,891 1,891 100
2018/09/11 1,891 1,891 1,891 1,891 100
2018/09/10 1,891 1,891 1,891 1,891 200
2018/08/31 1,889 1,889 1,889 1,889 100
2018/08/30 1,883 1,883 1,883 1,883 100
2018/08/29 1,865 1,870 1,865 1,870 300
2018/08/22 1,858 1,859 1,858 1,859 200
2018/08/16 1,840 1,840 1,840 1,840 100
2018/08/14 1,841 1,841 1,841 1,841 200
2018/08/13 1,842 1,842 1,841 1,841 500
2018/08/10 1,841 1,841 1,841 1,841 100
2018/08/09 1,840 1,840 1,840 1,840 100
2018/08/08 1,840 1,840 1,840 1,840 200
2018/08/07 1,840 1,840 1,840 1,840 100
2018/08/06 1,840 1,840 1,840 1,840 800
2018/07/31 1,840 1,840 1,840 1,840 100
2018/07/30 1,840 1,840 1,840 1,840 100
2018/07/12 1,800 1,800 1,800 1,800 300
2018/07/10 1,790 1,790 1,790 1,790 200
2018/07/09 1,770 1,775 1,770 1,775 600
2018/07/06 1,850 1,850 1,850 1,850 100
2018/07/05 1,850 1,850 1,850 1,850 100
2018/07/03 1,890 1,890 1,890 1,890 1,300
2018/06/29 1,890 1,890 1,890 1,890 600
2018/06/22 1,890 1,890 1,890 1,890 100
2018/06/19 1,871 1,871 1,871 1,871 100
2018/06/15 1,871 1,871 1,871 1,871 500
2018/06/12 1,929 1,929 1,929 1,929 1,300
2018/06/11 1,929 1,929 1,929 1,929 300
2018/06/05 1,929 1,929 1,929 1,929 400
2018/05/31 1,929 1,929 1,929 1,929 700
2018/05/30 1,929 1,929 1,929 1,929 3,200
2018/05/29 1,929 1,929 1,920 1,929 300
2018/05/28 1,930 1,930 1,930 1,930 100
2018/05/25 1,920 1,930 1,920 1,930 300
2018/05/24 1,923 1,923 1,923 1,923 100
2018/05/23 1,922 1,922 1,922 1,922 200
2018/05/22 1,911 1,911 1,911 1,911 100
2018/05/21 1,907 1,907 1,907 1,907 100
2018/05/10 1,911 1,911 1,907 1,907 2,400
2018/05/09 1,907 1,907 1,907 1,907 400
2018/05/07 1,906 1,906 1,906 1,906 100
2018/05/02 1,904 1,905 1,904 1,905 3,400
2018/05/01 1,904 1,904 1,904 1,904 100
2018/04/26 1,885 1,885 1,885 1,885 200
2018/04/25 1,944 1,944 1,944 1,944 100
2018/04/23 1,906 1,908 1,906 1,908 500
2018/04/20 1,906 1,906 1,906 1,906 100
2018/04/19 1,906 1,906 1,906 1,906 100
2018/04/18 1,850 1,850 1,850 1,850 100
2018/04/17 1,860 1,860 1,860 1,860 100
2018/04/13 1,841 1,841 1,841 1,841 100
2018/04/12 1,879 1,879 1,860 1,860 500
2018/04/10 1,860 1,860 1,860 1,860 3,900
2018/04/09 1,872 1,872 1,860 1,860 300
2018/04/05 1,930 1,930 1,930 1,930 1,200
2018/04/03 1,930 1,930 1,930 1,930 1,000
2018/04/02 1,910 1,930 1,910 1,930 1,800
2018/03/30 1,906 1,910 1,905 1,910 700
2018/03/29 1,899 1,899 1,899 1,899 400
2018/03/28 1,879 1,879 1,879 1,879 100
2018/03/23 1,863 1,863 1,862 1,862 600
2018/03/22 1,862 1,862 1,860 1,861 600
2018/03/20 1,880 1,880 1,860 1,860 800
2018/03/19 1,876 1,916 1,876 1,916 200
2018/03/16 1,861 1,865 1,851 1,851 700
2018/03/14 1,880 1,889 1,851 1,851 1,300
2018/03/13 1,850 1,851 1,850 1,851 300
2018/03/12 1,837 1,837 1,837 1,837 300
2018/03/01 1,825 1,825 1,825 1,825 100
2018/02/28 1,815 1,815 1,815 1,815 100
2018/02/26 1,830 1,830 1,800 1,810 1,800
2018/02/22 1,830 1,830 1,830 1,830 5,100
2018/02/21 1,818 1,830 1,818 1,830 200
2018/02/20 1,818 1,818 1,818 1,818 100
2018/02/15 1,810 1,811 1,807 1,807 1,500
2018/02/06 1,808 1,808 1,807 1,807 200
2018/02/05 1,807 1,807 1,807 1,807 300
2018/01/29 1,807 1,807 1,807 1,807 100
2018/01/24 1,806 1,806 1,806 1,806 200
2018/01/22 1,800 1,800 1,800 1,800 200
2018/01/19 1,800 1,800 1,800 1,800 100
2018/01/18 1,800 1,800 1,800 1,800 100
2018/01/17 1,800 1,800 1,800 1,800 200
2018/01/11 1,800 1,800 1,800 1,800 200
2018/01/09 1,800 1,800 1,800 1,800 100

このページの先頭へ