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
2006/12/29 776 786 776 786 200
2006/12/28 763 790 763 772 5,700
2006/12/27 763 763 762 763 2,600
2006/12/26 759 761 753 760 2,700
2006/12/25 756 763 753 759 4,800
2006/12/22 761 766 760 760 2,000
2006/12/21 771 771 755 755 5,500
2006/12/20 776 776 755 770 7,100
2006/12/19 784 784 777 777 1,700
2006/12/18 780 781 780 780 4,500
2006/12/15 776 782 776 780 6,200
2006/12/14 784 784 776 776 600
2006/12/13 760 785 760 785 4,300
2006/12/12 785 795 760 777 12,800
2006/12/11 774 790 774 785 2,600
2006/12/08 780 780 771 771 1,900
2006/12/07 771 780 771 772 1,600
2006/12/06 759 770 759 770 2,300
2006/12/05 759 761 750 755 2,000
2006/12/04 759 769 750 750 3,400
2006/12/01 750 753 750 753 500
2006/11/30 745 750 745 750 3,000
2006/11/29 735 745 735 745 2,700
2006/11/28 746 746 745 745 1,500
2006/11/27 743 745 743 745 1,400
2006/11/24 723 730 722 729 2,000
2006/11/22 700 724 695 724 2,900
2006/11/21 750 750 680 691 12,000
2006/11/20 775 776 750 750 1,600
2006/11/17 795 796 779 780 3,200
2006/11/16 788 795 787 795 600
2006/11/15 797 803 797 800 3,200
2006/11/14 795 807 786 797 1,700
2006/11/13 783 785 781 785 1,000
2006/11/10 787 787 783 783 1,300
2006/11/09 800 800 788 788 700
2006/11/08 811 811 787 791 2,000
2006/11/07 805 820 800 811 700
2006/11/06 806 806 800 805 900
2006/11/02 800 800 798 800 1,000
2006/11/01 798 800 798 798 1,000
2006/10/31 800 800 782 782 400
2006/10/30 800 800 790 790 600
2006/10/27 800 807 800 800 700
2006/10/26 781 799 781 798 2,900
2006/10/25 796 796 777 777 1,700
2006/10/24 810 810 799 799 1,800
2006/10/23 778 805 778 800 2,900
2006/10/20 780 780 757 777 4,600
2006/10/19 755 775 755 775 4,700
2006/10/18 731 745 731 745 600
2006/10/17 739 750 731 735 4,900
2006/10/16 740 740 730 739 1,800
2006/10/13 712 730 712 730 4,000
2006/10/12 707 714 695 714 12,500
2006/10/11 745 745 725 725 2,400
2006/10/10 745 750 745 750 3,000
2006/10/06 755 755 739 750 3,100
2006/10/05 758 760 757 758 2,100
2006/10/04 788 790 748 748 5,300
2006/10/03 788 790 788 790 300
2006/10/02 800 800 790 790 2,000
2006/09/29 802 820 800 800 5,000
2006/09/28 781 799 781 799 1,800
2006/09/27 773 782 772 780 3,100
2006/09/26 800 800 764 764 11,900
2006/09/25 837 837 809 813 1,700
2006/09/22 841 841 839 840 1,100
2006/09/21 840 841 838 839 2,300
2006/09/20 862 862 827 838 2,100
2006/09/19 870 870 862 862 1,000
2006/09/15 870 870 865 865 4,900
2006/09/14 852 870 852 870 1,000
2006/09/13 861 861 858 858 3,600
2006/09/12 853 860 847 860 3,600
2006/09/11 863 865 860 860 2,500
2006/09/08 865 865 862 864 1,000
2006/09/07 867 867 864 865 2,300
2006/09/06 851 869 851 869 1,700
2006/09/05 850 858 846 847 3,000
2006/09/04 846 847 845 846 3,100
2006/09/01 865 865 842 842 5,500
2006/08/31 860 860 860 860 4,300
2006/08/30 866 866 860 860 3,700
2006/08/29 874 874 866 867 600
2006/08/28 874 874 865 865 4,800
2006/08/25 875 880 865 865 8,000
2006/08/24 879 879 865 865 3,200
2006/08/23 890 893 852 860 9,100
2006/08/22 905 905 880 890 14,600
2006/08/21 868 890 864 875 12,700
2006/08/18 859 869 853 853 4,900
2006/08/17 863 869 849 850 10,400
2006/08/16 868 869 850 850 9,900
2006/08/15 874 875 870 870 11,700
2006/08/14 868 874 860 874 5,000
2006/08/11 881 881 856 874 11,800
2006/08/10 942 943 931 931 1,700
2006/08/08 925 975 925 975 3,200
2006/08/07 968 968 955 955 1,200
2006/08/04 969 969 968 968 3,700
2006/08/03 969 969 955 969 1,500
2006/08/02 960 970 950 970 2,200
2006/08/01 958 960 941 960 1,400
2006/07/31 965 965 950 959 1,500
2006/07/28 970 970 950 965 1,800
2006/07/27 920 970 910 970 2,200
2006/07/26 931 931 920 920 3,200
2006/07/24 940 940 930 930 1,700
2006/07/21 950 950 940 940 900
2006/07/20 950 950 948 950 2,800
2006/07/19 939 939 930 930 1,500
2006/07/18 940 950 940 940 11,200
2006/07/14 953 953 925 950 3,000
2006/07/13 954 965 950 965 1,300
2006/07/12 945 960 938 960 2,500
2006/07/11 960 961 955 961 1,400
2006/07/10 974 974 950 950 1,000
2006/07/07 976 976 974 974 1,700
2006/07/06 995 995 981 985 6,500
2006/07/05 999 999 980 995 4,700
2006/07/04 1,000 1,000 980 1,000 3,900
2006/07/03 980 1,000 971 1,000 3,300
2006/06/30 960 980 957 980 7,900
2006/06/29 945 945 945 945 600
2006/06/28 929 930 929 930 600
2006/06/27 938 950 935 940 2,800
2006/06/26 955 955 925 925 8,700
2006/06/23 946 950 940 940 1,400
2006/06/22 940 950 940 950 4,200
2006/06/21 946 946 925 941 2,900
2006/06/20 963 985 963 970 4,500
2006/06/19 965 997 962 962 2,000
2006/06/16 985 985 975 975 700
2006/06/15 989 990 952 975 11,900
2006/06/14 959 989 940 989 9,500
2006/06/13 989 989 960 960 400
2006/06/12 920 989 917 989 1,500
2006/06/09 910 936 901 910 9,100
2006/06/08 934 940 920 920 8,600
2006/06/07 995 1,010 961 961 13,900
2006/06/06 1,000 1,000 973 995 2,100
2006/06/05 1,000 1,000 993 1,000 1,700
2006/06/02 1,000 1,008 950 1,000 10,800
2006/06/01 1,017 1,025 1,008 1,008 1,300
2006/05/31 1,015 1,020 1,015 1,020 1,900
2006/05/30 1,019 1,030 1,019 1,030 3,600
2006/05/29 1,031 1,039 1,015 1,029 2,200
2006/05/26 1,027 1,027 1,010 1,011 2,400
2006/05/25 1,064 1,064 1,007 1,007 10,300
2006/05/24 1,018 1,035 1,006 1,015 5,100
2006/05/23 1,071 1,071 987 1,005 36,400
2006/05/22 1,155 1,155 1,086 1,086 10,200
2006/05/19 1,149 1,155 1,145 1,155 2,600
2006/05/18 1,120 1,150 1,120 1,150 1,200
2006/05/17 1,118 1,140 1,061 1,140 2,500
2006/05/16 1,120 1,131 1,115 1,121 5,000
2006/05/15 1,140 1,140 1,138 1,140 8,000
2006/05/12 1,129 1,140 1,129 1,140 8,300
2006/05/11 1,130 1,140 1,130 1,140 4,000
2006/05/10 1,169 1,169 1,160 1,169 5,200
2006/05/09 1,170 1,170 1,165 1,169 3,200
2006/05/08 1,175 1,175 1,164 1,166 1,000
2006/05/02 1,158 1,163 1,158 1,163 3,100
2006/05/01 1,140 1,153 1,140 1,153 4,400
2006/04/28 1,147 1,148 1,140 1,148 4,400
2006/04/27 1,146 1,146 1,145 1,146 600
2006/04/26 1,140 1,146 1,140 1,146 5,900
2006/04/25 1,119 1,140 1,110 1,140 7,100
2006/04/24 1,129 1,130 1,070 1,120 29,900
2006/04/21 1,140 1,145 1,109 1,140 13,600
2006/04/20 1,149 1,155 1,140 1,140 6,000
2006/04/19 1,142 1,150 1,135 1,150 7,300
2006/04/18 1,130 1,140 1,130 1,140 6,100
2006/04/17 1,160 1,160 1,141 1,142 26,000
2006/04/14 1,150 1,160 1,150 1,160 4,600
2006/04/13 1,150 1,160 1,145 1,146 17,000
2006/04/12 1,142 1,160 1,135 1,160 30,300
2006/04/11 1,140 1,156 1,135 1,155 14,200
2006/04/10 1,140 1,145 1,140 1,145 5,600
2006/04/07 1,139 1,140 1,138 1,140 6,800
2006/04/06 1,136 1,140 1,135 1,140 2,000
2006/04/05 1,142 1,142 1,135 1,139 4,400
2006/04/04 1,149 1,150 1,142 1,142 4,100
2006/04/03 1,143 1,154 1,130 1,150 5,800
2006/03/31 1,154 1,155 1,142 1,155 3,300
2006/03/30 1,160 1,160 1,140 1,154 14,300
2006/03/29 1,130 1,160 1,125 1,160 5,600
2006/03/28 1,130 1,130 1,121 1,130 4,000
2006/03/27 1,154 1,168 1,130 1,130 16,700
2006/03/24 1,170 1,170 1,133 1,135 3,800
2006/03/23 1,135 1,160 1,125 1,155 12,000
2006/03/22 1,128 1,135 1,105 1,135 1,300
2006/03/20 1,150 1,155 1,145 1,145 2,100
2006/03/17 1,120 1,150 1,120 1,150 10,300
2006/03/16 1,130 1,169 1,130 1,140 13,700
2006/03/15 1,105 1,150 1,105 1,130 19,600
2006/03/14 1,091 1,120 1,086 1,105 7,000
2006/03/13 1,098 1,105 1,091 1,100 13,000
2006/03/10 1,070 1,090 1,070 1,090 6,900
2006/03/09 1,050 1,069 1,050 1,060 7,100
2006/03/08 1,040 1,050 1,040 1,050 500
2006/03/07 1,048 1,060 1,047 1,050 4,600
2006/03/06 1,059 1,059 1,020 1,040 4,600
2006/03/03 1,061 1,070 1,050 1,050 3,700
2006/03/02 1,080 1,080 1,061 1,062 2,000
2006/03/01 1,086 1,086 1,075 1,075 800
2006/02/28 1,080 1,085 1,080 1,085 4,900
2006/02/27 1,070 1,098 1,070 1,098 4,700
2006/02/24 1,067 1,070 1,060 1,070 1,500
2006/02/23 1,025 1,070 1,025 1,070 15,100
2006/02/22 1,032 1,045 1,030 1,045 3,800
2006/02/21 989 1,032 989 1,032 20,400
2006/02/20 1,050 1,050 1,008 1,009 15,100
2006/02/17 1,105 1,123 1,070 1,089 6,600
2006/02/16 1,106 1,106 1,105 1,105 1,500
2006/02/15 1,125 1,125 1,100 1,105 10,300
2006/02/14 1,120 1,129 1,083 1,125 6,900
2006/02/13 1,169 1,170 1,071 1,149 31,800
2006/02/10 1,175 1,178 1,152 1,170 6,200
2006/02/09 1,180 1,189 1,173 1,180 1,200
2006/02/08 1,200 1,200 1,170 1,174 7,400
2006/02/07 1,220 1,224 1,190 1,195 13,400
2006/02/06 1,245 1,245 1,225 1,230 8,400
2006/02/03 1,240 1,245 1,235 1,236 12,800
2006/02/02 1,205 1,239 1,200 1,238 12,500
2006/02/01 1,157 1,200 1,150 1,200 15,400
2006/01/31 1,160 1,160 1,140 1,154 7,500
2006/01/30 1,180 1,189 1,106 1,146 11,700
2006/01/27 1,161 1,180 1,153 1,180 14,300
2006/01/26 1,150 1,170 1,150 1,150 5,200
2006/01/25 1,140 1,149 1,140 1,142 5,100
2006/01/24 1,075 1,132 1,075 1,100 20,500
2006/01/23 1,100 1,100 1,080 1,095 20,600
2006/01/20 1,180 1,180 1,150 1,160 13,100
2006/01/19 1,138 1,170 1,121 1,160 14,200
2006/01/18 1,211 1,211 1,121 1,142 26,700
2006/01/17 1,249 1,250 1,220 1,220 20,600
2006/01/16 1,250 1,257 1,249 1,249 12,100
2006/01/13 1,250 1,259 1,245 1,249 12,100
2006/01/12 1,270 1,270 1,250 1,267 10,300
2006/01/11 1,270 1,275 1,268 1,274 2,800
2006/01/10 1,285 1,285 1,268 1,277 9,300
2006/01/06 1,270 1,285 1,254 1,272 10,600
2006/01/05 1,320 1,320 1,270 1,290 16,600
2006/01/04 1,295 1,295 1,270 1,290 4,200

このページの先頭へ