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

オーエムツーネットワーク(7614)の株価時系列情報

オーエムツーネットワーク(7614)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
2024/03/28 1,515 1,527 1,500 1,520 6,300
2024/03/27 1,519 1,535 1,518 1,529 5,200
2024/03/26 1,541 1,541 1,530 1,535 2,200
2024/03/25 1,512 1,543 1,501 1,539 8,500
2024/03/22 1,507 1,510 1,498 1,501 8,800
2024/03/21 1,510 1,510 1,500 1,500 14,800
2024/03/19 1,522 1,522 1,502 1,509 3,400
2024/03/18 1,513 1,580 1,500 1,523 6,100
2024/03/15 1,468 1,520 1,468 1,500 40,300
2024/03/14 1,550 1,588 1,529 1,529 40,500
2024/03/13 1,547 1,547 1,501 1,540 10,400
2024/03/12 1,487 1,543 1,475 1,530 4,900
2024/03/11 1,471 1,512 1,452 1,493 3,400
2024/03/08 1,446 1,499 1,446 1,485 3,800
2024/03/07 1,457 1,475 1,445 1,457 2,100
2024/03/06 1,438 1,455 1,438 1,455 4,700
2024/03/05 1,515 1,515 1,460 1,460 2,900
2024/03/04 1,517 1,520 1,494 1,520 2,300
2024/03/01 1,494 1,529 1,490 1,500 4,600
2024/02/29 1,501 1,502 1,499 1,499 2,600
2024/02/28 1,521 1,521 1,521 1,521 100
2024/02/27 1,515 1,538 1,510 1,523 2,000
2024/02/26 1,539 1,544 1,508 1,536 3,100
2024/02/22 1,535 1,567 1,517 1,539 16,400
2024/02/21 1,550 1,550 1,519 1,540 2,100
2024/02/20 1,488 1,543 1,460 1,543 5,600
2024/02/19 1,425 1,489 1,425 1,489 6,400
2024/02/16 1,405 1,447 1,400 1,425 4,900
2024/02/15 1,440 1,450 1,410 1,410 11,400
2024/02/14 1,475 1,491 1,445 1,448 12,100
2024/02/13 1,525 1,525 1,482 1,482 9,400
2024/02/09 1,541 1,563 1,525 1,525 3,100
2024/02/08 1,565 1,622 1,524 1,540 19,900
2024/02/07 1,450 1,565 1,450 1,565 13,300
2024/02/06 1,435 1,455 1,435 1,445 3,400
2024/02/05 1,419 1,432 1,416 1,422 9,600
2024/02/02 1,432 1,432 1,413 1,420 11,700
2024/02/01 1,447 1,447 1,436 1,437 1,900
2024/01/31 1,460 1,460 1,447 1,451 1,600
2024/01/30 1,436 1,471 1,436 1,463 6,700
2024/01/29 1,470 1,495 1,456 1,490 11,300
2024/01/26 1,477 1,477 1,457 1,477 4,400
2024/01/25 1,468 1,477 1,450 1,477 5,100
2024/01/24 1,482 1,490 1,468 1,468 4,800
2024/01/23 1,493 1,493 1,481 1,490 1,200
2024/01/22 1,488 1,500 1,481 1,493 7,100
2024/01/19 1,490 1,499 1,474 1,487 5,100
2024/01/18 1,490 1,490 1,477 1,490 3,800
2024/01/17 1,474 1,490 1,474 1,488 8,100
2024/01/16 1,471 1,491 1,458 1,488 8,800
2024/01/15 1,448 1,486 1,448 1,471 6,500
2024/01/12 1,492 1,492 1,429 1,448 31,500
2024/01/11 1,517 1,517 1,482 1,482 13,300
2024/01/10 1,504 1,528 1,502 1,507 6,800
2024/01/09 1,486 1,508 1,477 1,503 6,600
2024/01/05 1,437 1,494 1,437 1,468 9,800
2024/01/04 1,411 1,440 1,411 1,425 4,400
2023/12/29 1,401 1,444 1,398 1,420 17,100
2023/12/28 1,372 1,410 1,372 1,405 4,100
2023/12/27 1,399 1,399 1,367 1,372 16,300
2023/12/26 1,346 1,399 1,331 1,395 12,100
2023/12/25 1,334 1,362 1,331 1,362 15,400
2023/12/22 1,321 1,329 1,320 1,323 7,600
2023/12/21 1,333 1,333 1,320 1,320 9,100
2023/12/20 1,324 1,340 1,323 1,333 6,100
2023/12/19 1,346 1,368 1,320 1,322 11,000
2023/12/18 1,374 1,374 1,332 1,346 6,400
2023/12/15 1,339 1,339 1,316 1,325 21,100
2023/12/14 1,336 1,375 1,331 1,348 62,400
2023/12/13 1,469 1,469 1,402 1,410 63,100
2023/12/12 1,358 1,424 1,358 1,409 26,700
2023/12/11 1,303 1,362 1,303 1,358 13,900
2023/12/08 1,301 1,307 1,299 1,299 3,700
2023/12/07 1,306 1,311 1,306 1,311 3,500
2023/12/06 1,314 1,322 1,296 1,310 6,100
2023/12/05 1,319 1,323 1,312 1,316 4,500
2023/12/04 1,300 1,319 1,276 1,319 8,000
2023/12/01 1,269 1,313 1,269 1,304 6,300
2023/11/30 1,260 1,275 1,260 1,273 4,000
2023/11/29 1,261 1,261 1,254 1,261 5,800
2023/11/28 1,263 1,263 1,255 1,261 8,800
2023/11/27 1,261 1,264 1,260 1,264 3,000
2023/11/24 1,259 1,263 1,257 1,263 3,600
2023/11/22 1,259 1,262 1,256 1,259 2,600
2023/11/21 1,255 1,261 1,255 1,257 2,900
2023/11/20 1,256 1,265 1,254 1,254 5,400
2023/11/17 1,251 1,253 1,249 1,251 4,700
2023/11/16 1,258 1,258 1,249 1,250 3,700
2023/11/15 1,249 1,253 1,249 1,251 4,500
2023/11/14 1,254 1,254 1,247 1,249 1,100
2023/11/13 1,260 1,260 1,247 1,252 3,200
2023/11/10 1,259 1,261 1,244 1,252 4,700
2023/11/09 1,251 1,260 1,245 1,259 2,400
2023/11/08 1,257 1,261 1,253 1,253 2,000
2023/11/07 1,246 1,260 1,245 1,257 1,500
2023/11/06 1,260 1,266 1,254 1,261 8,500
2023/11/02 1,236 1,249 1,236 1,240 1,800
2023/11/01 1,234 1,242 1,234 1,235 1,200
2023/10/31 1,220 1,232 1,220 1,232 600
2023/10/30 1,220 1,227 1,218 1,221 1,800
2023/10/27 1,215 1,229 1,215 1,220 1,200
2023/10/26 1,230 1,230 1,219 1,230 2,400
2023/10/25 1,237 1,238 1,226 1,230 1,600
2023/10/24 1,267 1,267 1,201 1,234 5,700
2023/10/23 1,245 1,268 1,230 1,249 13,000
2023/10/20 1,240 1,240 1,212 1,240 5,200
2023/10/19 1,230 1,238 1,222 1,236 3,600
2023/10/18 1,219 1,230 1,219 1,230 2,300
2023/10/17 1,210 1,218 1,206 1,218 1,200
2023/10/16 1,206 1,225 1,206 1,212 5,400
2023/10/13 1,239 1,239 1,219 1,224 2,900
2023/10/12 1,240 1,240 1,227 1,239 3,300
2023/10/11 1,230 1,239 1,203 1,237 6,600
2023/10/10 1,220 1,236 1,216 1,228 5,800
2023/10/06 1,204 1,215 1,204 1,215 2,600
2023/10/05 1,198 1,204 1,195 1,204 6,700
2023/10/04 1,199 1,199 1,168 1,186 14,800
2023/10/03 1,228 1,228 1,201 1,203 15,800
2023/10/02 1,227 1,242 1,227 1,231 5,900
2023/09/29 1,242 1,242 1,222 1,223 6,000
2023/09/28 1,240 1,241 1,231 1,238 10,700
2023/09/27 1,221 1,233 1,219 1,233 3,300
2023/09/26 1,226 1,235 1,226 1,234 4,900
2023/09/25 1,220 1,226 1,220 1,226 2,100
2023/09/22 1,226 1,229 1,219 1,219 7,200
2023/09/21 1,234 1,234 1,224 1,227 4,900
2023/09/20 1,221 1,233 1,218 1,221 7,800
2023/09/19 1,228 1,230 1,208 1,214 12,200
2023/09/15 1,220 1,234 1,220 1,229 26,500
2023/09/14 1,240 1,245 1,211 1,219 73,500
2023/09/13 1,233 1,244 1,226 1,240 22,900
2023/09/12 1,235 1,239 1,229 1,231 8,800
2023/09/11 1,240 1,241 1,228 1,233 11,600
2023/09/08 1,234 1,236 1,228 1,236 3,700
2023/09/07 1,221 1,234 1,221 1,234 9,300
2023/09/06 1,212 1,228 1,207 1,221 6,800
2023/09/05 1,213 1,213 1,201 1,210 4,100
2023/09/04 1,199 1,230 1,195 1,204 14,100
2023/09/01 1,186 1,198 1,186 1,198 4,300
2023/08/31 1,196 1,196 1,189 1,192 2,700
2023/08/30 1,195 1,200 1,191 1,199 6,500
2023/08/29 1,195 1,196 1,191 1,194 2,200
2023/08/28 1,196 1,199 1,182 1,198 11,700
2023/08/25 1,171 1,193 1,161 1,191 8,900
2023/08/24 1,173 1,179 1,173 1,179 1,900
2023/08/23 1,165 1,174 1,165 1,165 800
2023/08/22 1,164 1,169 1,164 1,165 900
2023/08/21 1,160 1,160 1,160 1,160 600
2023/08/18 1,155 1,171 1,155 1,171 200
2023/08/17 1,173 1,174 1,154 1,154 7,200
2023/08/16 1,171 1,174 1,156 1,174 2,900
2023/08/15 1,165 1,170 1,162 1,170 3,200
2023/08/14 1,174 1,174 1,155 1,162 7,500
2023/08/10 1,159 1,165 1,155 1,159 3,500
2023/08/09 1,158 1,163 1,158 1,159 1,900
2023/08/08 1,160 1,163 1,156 1,157 2,200
2023/08/07 1,164 1,164 1,155 1,158 3,200
2023/08/04 1,157 1,168 1,157 1,164 4,700
2023/08/03 1,160 1,164 1,153 1,155 10,000
2023/08/02 1,168 1,175 1,159 1,159 6,500
2023/08/01 1,156 1,186 1,155 1,183 8,900
2023/07/31 1,176 1,180 1,156 1,180 6,700
2023/07/28 1,135 1,179 1,133 1,176 24,800
2023/07/27 1,205 1,207 1,191 1,195 20,900
2023/07/26 1,199 1,222 1,197 1,205 12,300
2023/07/25 1,200 1,207 1,197 1,200 5,100
2023/07/24 1,200 1,208 1,197 1,204 6,600
2023/07/21 1,194 1,202 1,183 1,202 9,000
2023/07/20 1,193 1,200 1,190 1,196 8,700
2023/07/19 1,192 1,202 1,190 1,195 11,800
2023/07/18 1,200 1,201 1,191 1,191 6,900
2023/07/14 1,220 1,220 1,195 1,200 9,000
2023/07/13 1,219 1,222 1,215 1,220 4,600
2023/07/12 1,220 1,225 1,217 1,219 4,600
2023/07/11 1,225 1,225 1,215 1,221 2,400
2023/07/10 1,225 1,226 1,216 1,225 4,200
2023/07/07 1,225 1,225 1,221 1,225 3,000
2023/07/06 1,230 1,231 1,221 1,229 4,800
2023/07/05 1,238 1,238 1,227 1,231 2,500
2023/07/04 1,231 1,238 1,230 1,238 3,800
2023/07/03 1,216 1,235 1,213 1,226 6,600
2023/06/30 1,204 1,216 1,202 1,216 3,900
2023/06/29 1,200 1,210 1,200 1,202 4,500
2023/06/28 1,204 1,204 1,185 1,200 7,800
2023/06/27 1,205 1,211 1,199 1,204 2,200
2023/06/26 1,195 1,210 1,195 1,205 4,500
2023/06/23 1,196 1,205 1,195 1,200 5,300
2023/06/22 1,205 1,207 1,190 1,197 2,100
2023/06/21 1,200 1,202 1,194 1,202 3,700
2023/06/20 1,202 1,203 1,197 1,200 4,800
2023/06/19 1,191 1,204 1,191 1,202 5,800
2023/06/16 1,197 1,206 1,191 1,191 4,800
2023/06/15 1,190 1,198 1,186 1,188 7,500
2023/06/14 1,210 1,216 1,184 1,190 30,200
2023/06/13 1,196 1,196 1,156 1,170 12,100
2023/06/12 1,155 1,168 1,148 1,168 5,600
2023/06/09 1,135 1,150 1,133 1,150 4,500
2023/06/08 1,128 1,133 1,125 1,130 4,500
2023/06/07 1,136 1,140 1,128 1,128 3,500
2023/06/06 1,134 1,136 1,133 1,136 2,300

このページの先頭へ