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
2005/12/30 1,294 1,294 1,262 1,262 4,100
2005/12/29 1,257 1,288 1,257 1,262 2,200
2005/12/28 1,251 1,258 1,250 1,250 5,900
2005/12/27 1,232 1,248 1,227 1,245 11,300
2005/12/26 1,220 1,240 1,220 1,225 8,900
2005/12/22 1,220 1,220 1,212 1,212 7,200
2005/12/21 1,245 1,245 1,205 1,213 15,400
2005/12/20 1,250 1,278 1,200 1,259 24,700
2005/12/19 1,216 1,248 1,214 1,248 5,000
2005/12/16 1,206 1,226 1,191 1,215 8,700
2005/12/15 1,220 1,240 1,200 1,202 11,000
2005/12/14 1,237 1,259 1,210 1,259 3,900
2005/12/13 1,300 1,300 1,230 1,270 8,700
2005/12/12 1,346 1,346 1,250 1,315 13,900
2005/12/09 1,256 1,345 1,255 1,345 17,100
2005/12/08 1,220 1,280 1,195 1,258 17,400
2005/12/07 1,155 1,198 1,155 1,180 8,700
2005/12/06 1,126 1,168 1,125 1,151 4,100
2005/12/05 1,104 1,142 1,104 1,140 6,600
2005/12/02 1,101 1,144 1,100 1,144 5,000
2005/12/01 1,100 1,120 1,100 1,103 3,100
2005/11/30 1,138 1,138 1,090 1,095 5,900
2005/11/29 1,100 1,143 1,090 1,143 7,800
2005/11/28 1,091 1,100 1,080 1,100 1,500
2005/11/25 1,100 1,100 1,090 1,090 2,000
2005/11/24 1,101 1,130 1,100 1,100 2,100
2005/11/22 1,143 1,143 1,092 1,125 9,500
2005/11/21 1,165 1,165 1,110 1,138 7,100
2005/11/18 1,090 1,095 1,085 1,085 6,200
2005/11/17 1,110 1,140 1,076 1,099 900
2005/11/16 1,060 1,095 1,055 1,095 1,300
2005/11/15 1,098 1,118 1,083 1,100 5,400
2005/11/14 1,093 1,170 1,093 1,129 3,700
2005/11/11 1,118 1,126 1,074 1,093 4,100
2005/11/10 1,121 1,146 1,113 1,146 1,200
2005/11/09 1,141 1,167 1,120 1,121 1,800
2005/11/08 1,185 1,185 1,141 1,141 1,200
2005/11/07 1,140 1,185 1,140 1,185 600
2005/11/04 1,140 1,200 1,125 1,200 1,500
2005/11/02 1,150 1,150 1,132 1,140 1,800
2005/11/01 1,185 1,185 1,150 1,150 2,200
2005/10/31 1,110 1,125 1,091 1,125 4,900
2005/10/28 1,114 1,130 1,101 1,114 3,300
2005/10/27 1,112 1,112 1,100 1,112 1,700
2005/10/26 1,112 1,113 1,112 1,113 600
2005/10/25 1,125 1,150 1,110 1,121 4,900
2005/10/24 1,121 1,150 1,121 1,121 9,900
2005/10/21 1,111 1,132 1,062 1,112 15,100
2005/10/20 1,120 1,130 1,100 1,120 7,900
2005/10/19 1,120 1,120 1,090 1,112 5,700
2005/10/18 1,110 1,120 1,110 1,110 1,800
2005/10/17 1,199 1,200 1,150 1,150 10,600
2005/10/14 1,152 1,300 1,138 1,210 13,900
2005/10/13 1,087 1,110 1,081 1,100 12,700
2005/10/12 1,060 1,069 1,060 1,067 4,300
2005/10/11 1,060 1,070 1,006 1,044 14,400
2005/10/07 1,001 1,019 996 1,017 5,200
2005/10/06 1,060 1,060 990 1,017 18,800
2005/10/05 985 1,060 980 1,048 35,700
2005/10/04 955 960 950 960 1,500
2005/10/03 940 960 926 960 2,400
2005/09/30 940 940 940 940 500
2005/09/29 935 940 935 940 1,100
2005/09/28 930 930 921 930 1,400
2005/09/27 930 940 920 930 4,200
2005/09/26 931 931 930 930 2,300
2005/09/22 924 930 920 930 5,900
2005/09/21 960 960 931 940 7,000
2005/09/20 955 955 936 950 1,900
2005/09/16 938 938 929 930 2,700
2005/09/15 939 939 929 929 3,000
2005/09/14 927 939 925 939 1,900
2005/09/13 950 950 925 925 3,700
2005/09/12 944 944 940 943 3,800
2005/09/09 924 940 924 940 1,400
2005/09/08 940 950 935 940 3,400
2005/09/07 958 958 941 950 7,300
2005/09/06 960 960 945 950 9,900
2005/09/05 970 970 942 955 4,800
2005/09/02 973 973 934 960 11,000
2005/09/01 960 973 941 955 10,000
2005/08/31 972 972 957 965 500
2005/08/30 955 973 943 973 12,000
2005/08/29 910 980 910 979 5,900
2005/08/26 919 919 910 910 700
2005/08/25 900 920 900 910 1,600
2005/08/24 896 900 896 900 400
2005/08/23 920 921 905 905 2,200
2005/08/22 913 920 913 920 2,200
2005/08/19 911 914 910 910 1,600
2005/08/18 916 920 911 911 3,300
2005/08/17 911 915 911 915 1,000
2005/08/16 920 929 906 911 2,000
2005/08/15 924 940 909 909 7,900
2005/08/12 899 914 882 914 7,700
2005/08/11 850 930 850 876 26,700
2005/08/10 830 830 830 830 2,000
2005/08/09 845 845 825 825 1,200
2005/08/08 825 825 820 820 1,100
2005/08/05 825 835 825 835 500
2005/08/04 839 839 825 825 3,400
2005/08/03 817 850 817 850 1,100
2005/08/02 825 825 825 825 500
2005/08/01 845 845 845 845 1,300
2005/07/29 850 850 835 835 3,000
2005/07/28 849 849 848 848 1,000
2005/07/27 840 845 840 845 600
2005/07/26 836 850 836 836 3,100
2005/07/25 831 833 830 832 1,600
2005/07/22 820 830 820 830 2,300
2005/07/21 850 850 849 850 1,100
2005/07/20 840 850 840 850 4,300
2005/07/19 822 823 822 823 300
2005/07/15 840 840 830 830 8,500
2005/07/14 819 856 780 840 6,800
2005/07/13 821 830 816 816 4,200
2005/07/12 880 880 810 840 20,100
2005/07/11 850 880 850 880 9,100
2005/07/08 830 850 820 843 6,700
2005/07/07 833 833 833 833 300
2005/07/06 838 838 820 820 1,300
2005/07/05 839 840 839 839 1,500
2005/07/04 838 839 825 839 3,000
2005/07/01 839 840 839 840 300
2005/06/29 845 845 845 845 300
2005/06/28 855 855 850 850 2,400
2005/06/27 840 855 835 855 3,400
2005/06/24 860 860 855 855 400
2005/06/23 858 865 837 865 4,400
2005/06/22 838 859 838 858 2,300
2005/06/21 833 840 833 839 1,000
2005/06/20 840 840 830 840 3,300
2005/06/17 830 830 830 830 1,000
2005/06/16 800 848 800 820 9,100
2005/06/15 800 800 795 800 8,200
2005/06/14 792 800 792 800 1,400
2005/06/13 800 800 791 799 4,400
2005/06/10 800 800 791 793 2,800
2005/06/09 800 800 790 790 3,800
2005/06/08 791 800 790 800 2,800
2005/06/07 780 790 780 790 600
2005/06/06 780 800 780 800 7,600
2005/06/03 780 780 778 778 1,400
2005/06/02 785 785 775 782 600
2005/06/01 799 799 785 785 600
2005/05/31 778 800 770 799 2,100
2005/05/30 800 810 788 788 3,500
2005/05/27 781 800 781 800 10,600
2005/05/26 751 772 751 770 3,100
2005/05/25 760 760 740 740 3,900
2005/05/24 795 795 771 775 5,200
2005/05/23 800 810 780 783 21,400
2005/05/20 720 720 712 712 1,500
2005/05/19 731 731 730 730 500
2005/05/18 735 735 730 730 200
2005/05/17 755 755 755 755 1,800
2005/05/16 789 789 750 750 4,900
2005/05/13 760 789 760 789 2,100
2005/05/12 750 750 750 750 400
2005/05/11 740 750 740 750 3,600
2005/05/10 741 741 740 740 3,200
2005/05/09 741 750 741 741 600
2005/05/06 710 710 710 710 800
2005/05/02 701 701 701 701 200
2005/04/28 730 730 701 701 1,800
2005/04/26 720 720 710 710 800
2005/04/25 701 702 700 700 1,400
2005/04/21 719 720 718 720 2,600
2005/04/20 718 718 718 718 100
2005/04/18 723 765 720 720 3,100
2005/04/15 755 755 750 750 4,100
2005/04/14 750 765 750 765 1,100
2005/04/13 750 750 750 750 2,300
2005/04/12 772 772 750 750 1,300
2005/04/11 750 750 750 750 700
2005/04/08 740 750 740 750 800
2005/04/07 745 745 743 743 500
2005/04/06 742 766 742 766 900
2005/04/05 762 772 761 772 1,500
2005/04/04 771 780 770 780 400
2005/03/31 791 791 790 791 1,000
2005/03/30 800 800 790 790 600
2005/03/29 818 818 785 785 500
2005/03/28 778 810 778 810 2,000
2005/03/25 820 822 810 818 2,400
2005/03/24 827 827 820 820 2,100
2005/03/23 830 830 826 826 3,800
2005/03/22 830 830 824 824 3,700
2005/03/18 820 820 811 812 3,400
2005/03/17 810 810 801 810 4,900
2005/03/16 800 814 800 800 5,900
2005/03/15 761 800 761 800 3,500
2005/03/14 785 785 756 756 1,800
2005/03/11 800 800 790 790 1,000
2005/03/10 811 823 800 823 5,800
2005/03/09 741 800 741 795 16,600
2005/03/08 731 732 725 725 1,200
2005/03/07 725 730 723 723 7,200
2005/03/04 721 723 721 722 600
2005/03/03 723 728 722 724 3,600
2005/03/02 718 719 715 719 1,500
2005/03/01 716 716 710 710 5,500
2005/02/28 700 713 700 712 2,400
2005/02/25 710 710 690 700 2,400
2005/02/24 710 714 700 700 2,300
2005/02/23 710 710 710 710 900
2005/02/22 710 712 710 712 4,600
2005/02/21 710 710 710 710 1,100
2005/02/18 710 710 710 710 100
2005/02/17 713 713 711 711 300
2005/02/15 710 718 710 718 8,100
2005/02/14 710 710 710 710 800
2005/02/10 690 691 676 691 3,500
2005/02/09 697 698 691 691 2,100
2005/02/08 685 692 685 692 900
2005/02/04 671 675 671 671 600
2005/02/03 692 705 660 660 4,300
2005/02/02 683 720 672 700 6,900
2005/02/01 690 700 690 700 700
2005/01/31 700 701 687 700 3,500
2005/01/28 695 695 681 681 600
2005/01/27 690 700 655 700 2,800
2005/01/26 701 710 685 685 11,400
2005/01/25 717 720 717 717 7,700
2005/01/24 670 730 670 717 35,700
2005/01/21 633 705 633 680 29,400
2005/01/20 624 640 624 633 6,200
2005/01/19 618 623 618 618 6,100
2005/01/18 609 610 609 610 8,500
2005/01/17 605 608 605 608 5,000
2005/01/14 609 609 605 605 4,700
2005/01/13 605 605 602 602 5,000
2005/01/12 604 607 604 607 800
2005/01/11 601 606 601 604 1,500
2005/01/07 604 604 600 601 3,400
2005/01/06 600 600 600 600 4,400
2005/01/05 604 604 600 600 1,200

このページの先頭へ