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
2001/12/28 700 700 690 700 900
2001/12/25 602 660 602 660 700
2001/12/20 650 680 650 680 1,200
2001/12/19 601 650 601 650 600
2001/12/18 685 685 605 650 1,200
2001/12/17 686 686 686 686 4,200
2001/12/12 690 690 690 690 500
2001/12/11 600 650 600 650 4,300
2001/12/10 660 660 600 600 3,000
2001/12/07 680 680 660 660 900
2001/12/06 680 680 680 680 300
2001/12/05 660 690 625 690 2,100
2001/12/04 660 660 660 660 200
2001/11/30 690 700 690 700 400
2001/11/29 640 700 640 690 2,400
2001/11/28 680 700 650 660 2,700
2001/11/27 701 701 672 672 3,300
2001/11/26 680 680 680 680 2,000
2001/11/22 685 727 679 680 5,000
2001/11/21 711 712 685 712 3,800
2001/11/20 750 750 711 750 1,400
2001/11/19 790 790 740 750 1,800
2001/11/16 793 793 750 790 3,600
2001/11/15 775 800 775 800 4,300
2001/11/14 860 860 745 745 1,900
2001/11/13 830 830 790 790 2,100
2001/11/12 830 890 800 890 1,300
2001/11/09 839 839 760 830 5,500
2001/11/08 900 900 840 840 4,200
2001/11/07 930 940 930 940 2,000
2001/11/06 850 940 840 940 400
2001/11/05 850 850 840 840 200
2001/11/02 940 940 900 900 1,300
2001/11/01 940 940 940 940 100
2001/10/31 901 960 860 960 2,700
2001/10/30 956 956 920 920 1,500
2001/10/29 970 970 970 970 300
2001/10/26 970 970 970 970 500
2001/10/25 975 975 960 960 1,700
2001/10/24 960 960 960 960 400
2001/10/22 950 990 950 960 1,800
2001/10/19 940 940 940 940 11,300
2001/10/18 900 940 900 940 700
2001/10/17 900 990 900 990 4,300
2001/10/15 951 951 950 950 4,500
2001/10/12 1,000 1,000 950 950 400
2001/10/11 1,000 1,000 1,000 1,000 100
2001/10/10 1,000 1,000 1,000 1,000 200
2001/10/09 1,000 1,000 1,000 1,000 100
2001/10/05 1,000 1,000 1,000 1,000 100
2001/10/04 1,000 1,040 950 1,020 2,100
2001/10/03 1,000 1,050 1,000 1,050 400
2001/10/02 1,000 1,080 1,000 1,070 1,500
2001/10/01 1,000 1,100 1,000 1,100 600
2001/09/28 1,100 1,100 1,000 1,100 500
2001/09/26 1,020 1,120 1,010 1,120 700
2001/09/25 1,060 1,060 1,000 1,050 1,300
2001/09/21 1,080 1,200 1,080 1,200 600
2001/09/20 1,210 1,230 1,200 1,200 1,800
2001/09/19 1,130 1,210 1,080 1,210 2,200
2001/09/17 1,280 1,280 1,280 1,280 2,300
2001/09/14 1,270 1,300 1,270 1,300 300
2001/09/13 1,130 1,220 1,130 1,220 1,500
2001/09/12 1,070 1,230 1,070 1,230 1,700
2001/09/11 1,140 1,270 1,140 1,270 1,900
2001/09/10 1,200 1,300 1,200 1,300 500
2001/09/07 1,300 1,350 1,300 1,350 400
2001/09/05 1,330 1,330 1,330 1,330 100
2001/09/04 1,370 1,400 1,370 1,370 1,200
2001/08/31 1,320 1,450 1,300 1,450 1,600
2001/08/28 1,400 1,460 1,320 1,460 1,300
2001/08/27 1,390 1,490 1,390 1,490 400
2001/08/23 1,310 1,500 1,300 1,500 3,200
2001/08/20 1,350 1,350 1,350 1,350 200
2001/08/15 1,480 1,480 1,390 1,460 2,300
2001/08/14 1,380 1,470 1,380 1,470 300
2001/08/09 1,420 1,420 1,420 1,420 1,000
2001/08/08 1,390 1,420 1,390 1,420 3,600
2001/08/03 1,430 1,430 1,390 1,390 300
2001/07/30 1,450 1,500 1,450 1,490 500
2001/07/27 1,400 1,450 1,400 1,450 2,700
2001/07/25 1,450 1,450 1,450 1,450 100
2001/07/23 1,470 1,500 1,470 1,500 600
2001/07/19 1,440 1,500 1,440 1,500 6,200
2001/07/18 1,400 1,440 1,400 1,440 600
2001/07/16 1,450 1,450 1,400 1,440 2,200
2001/07/13 1,360 1,440 1,360 1,440 600
2001/07/12 1,440 1,450 1,440 1,440 1,300
2001/07/11 1,380 1,380 1,380 1,380 300
2001/07/10 1,450 1,450 1,450 1,450 100
2001/07/09 1,450 1,450 1,450 1,450 200
2001/07/04 1,450 1,450 1,400 1,400 1,600
2001/07/03 1,490 1,490 1,480 1,480 300
2001/07/02 1,500 1,500 1,500 1,500 400
2001/06/29 1,490 1,500 1,450 1,500 2,900
2001/06/28 1,490 1,490 1,480 1,490 300
2001/06/26 1,450 1,500 1,400 1,500 700
2001/06/18 1,450 1,500 1,310 1,500 1,500
2001/06/15 1,500 1,500 1,450 1,450 3,100
2001/06/14 1,450 1,450 1,450 1,450 100
2001/06/12 1,480 1,500 1,460 1,500 3,000
2001/06/11 1,450 1,450 1,450 1,450 300
2001/06/08 1,450 1,450 1,450 1,450 400
2001/06/07 1,400 1,430 1,400 1,430 600
2001/06/06 1,410 1,480 1,410 1,410 600
2001/06/04 1,400 1,490 1,370 1,490 1,000
2001/06/01 1,450 1,450 1,450 1,450 100
2001/05/31 1,490 1,490 1,470 1,470 200
2001/05/30 1,490 1,500 1,400 1,500 4,800
2001/05/29 1,500 1,500 1,400 1,500 1,300
2001/05/28 1,500 1,500 1,500 1,500 500
2001/05/25 1,500 1,500 1,460 1,500 600
2001/05/24 1,500 1,500 1,500 1,500 1,900
2001/05/23 1,500 1,500 1,500 1,500 100
2001/05/22 1,500 1,500 1,500 1,500 400
2001/05/21 1,500 1,510 1,500 1,500 2,800
2001/05/18 1,500 1,500 1,490 1,500 1,100
2001/05/17 1,550 1,550 1,490 1,490 2,100
2001/05/16 1,540 1,540 1,500 1,500 1,600
2001/05/15 1,570 1,570 1,540 1,540 2,100
2001/05/14 1,530 1,530 1,500 1,530 1,600
2001/05/11 1,560 1,560 1,530 1,530 1,800
2001/05/10 1,580 1,580 1,560 1,560 500
2001/05/09 1,600 1,600 1,560 1,570 2,000
2001/05/08 1,600 1,600 1,580 1,600 2,300
2001/05/07 1,560 1,600 1,560 1,600 1,700
2001/05/02 1,600 1,600 1,550 1,560 2,200
2001/05/01 1,600 1,600 1,580 1,590 700
2001/04/26 1,600 1,600 1,570 1,590 1,100
2001/04/25 1,560 1,600 1,560 1,600 500
2001/04/24 1,550 1,590 1,550 1,590 1,900
2001/04/23 1,600 1,600 1,520 1,600 2,500
2001/04/20 1,600 1,600 1,520 1,600 2,200
2001/04/19 1,700 1,700 1,600 1,600 1,700
2001/04/18 1,700 1,700 1,700 1,700 500
2001/04/16 1,720 1,720 1,720 1,720 1,400
2001/04/13 1,700 1,700 1,700 1,700 200
2001/04/12 1,600 1,700 1,600 1,700 1,300
2001/04/10 1,650 1,650 1,650 1,650 300
2001/04/09 1,710 1,710 1,710 1,710 100
2001/04/06 1,770 1,770 1,700 1,710 1,900
2001/04/05 1,850 1,890 1,800 1,800 700
2001/04/04 1,710 1,850 1,700 1,850 1,300
2001/04/03 1,890 1,890 1,800 1,800 700
2001/03/30 1,840 1,900 1,840 1,890 3,100
2001/03/29 1,750 1,750 1,750 1,750 600
2001/03/28 1,800 1,800 1,790 1,800 2,200
2001/03/27 2,050 2,050 1,700 1,700 5,200
2001/03/26 1,950 1,950 1,950 1,950 3,500
2001/03/23 1,470 1,650 1,470 1,650 1,377,900
2001/03/22 1,440 1,460 1,430 1,450 8,700
2001/03/21 1,590 1,630 1,590 1,630 2,000
2001/03/19 1,560 1,560 1,540 1,560 2,700
2001/03/16 1,560 1,570 1,550 1,550 6,200
2001/03/15 1,540 1,550 1,530 1,550 2,000
2001/03/14 1,610 1,610 1,500 1,590 3,900
2001/03/13 1,650 1,650 1,600 1,600 2,400
2001/03/12 1,790 1,790 1,700 1,700 1,600
2001/03/09 1,860 1,860 1,780 1,800 1,800
2001/03/08 1,860 1,860 1,860 1,860 600
2001/03/07 1,860 1,860 1,860 1,860 600
2001/03/06 1,860 1,860 1,860 1,860 100
2001/03/05 1,850 1,850 1,850 1,850 1,000
2001/03/02 1,880 1,880 1,800 1,800 1,300
2001/03/01 1,900 1,910 1,850 1,910 1,100
2001/02/28 1,940 1,940 1,880 1,880 2,100
2001/02/27 2,000 2,020 1,950 1,950 1,900
2001/02/26 2,050 2,050 1,950 2,010 2,400
2001/02/23 1,950 2,030 1,950 2,030 1,700
2001/02/22 1,950 1,950 1,890 1,950 3,300
2001/02/21 2,000 2,020 1,900 2,000 5,400
2001/02/20 2,010 2,040 2,010 2,040 2,600
2001/02/19 1,890 1,980 1,890 1,980 2,100
2001/02/16 1,850 1,900 1,850 1,880 1,700
2001/02/15 1,930 1,930 1,840 1,850 3,700
2001/02/14 1,950 2,000 1,930 1,930 2,700
2001/02/13 2,020 2,030 1,950 2,000 3,100
2001/02/09 1,950 2,050 1,910 2,040 4,200
2001/02/08 2,250 2,250 1,950 2,060 12,100
2001/02/07 1,810 2,060 1,810 2,060 16,200
2001/02/06 1,700 1,800 1,700 1,760 5,200
2001/02/05 1,750 1,780 1,610 1,750 4,700
2001/02/02 1,610 1,780 1,610 1,750 3,000
2001/02/01 1,540 1,600 1,520 1,600 1,500
2001/01/31 1,670 1,670 1,520 1,540 2,900
2001/01/30 1,790 1,790 1,670 1,670 1,400
2001/01/29 1,680 1,800 1,680 1,790 700
2001/01/26 1,750 1,750 1,650 1,680 1,700
2001/01/25 1,850 1,850 1,700 1,760 3,400
2001/01/24 1,800 1,980 1,800 1,900 13,100
2001/01/23 1,500 1,680 1,490 1,680 16,600
2001/01/22 1,400 1,480 1,380 1,480 12,000
2001/01/19 1,270 1,350 1,250 1,350 10,800
2001/01/18 1,200 1,300 1,200 1,270 8,000
2001/01/17 1,200 1,230 1,150 1,150 8,000
2001/01/16 1,250 1,250 1,200 1,200 3,700
2001/01/15 1,300 1,300 1,230 1,230 6,500
2001/01/12 1,350 1,350 1,300 1,300 1,400
2001/01/11 1,450 1,490 1,290 1,350 8,900
2001/01/09 1,500 1,500 1,500 1,500 100
2001/01/05 1,500 1,500 1,500 1,500 200
2001/01/04 1,630 1,630 1,630 1,630 100

このページの先頭へ