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 |
---|---|---|---|---|---|
2008/12/30 | 520 | 525 | 500 | 500 | 1,500 |
2008/12/29 | 510 | 525 | 510 | 520 | 4,000 |
2008/12/26 | 494 | 539 | 494 | 539 | 2,500 |
2008/12/25 | 491 | 494 | 491 | 493 | 400 |
2008/12/24 | 489 | 490 | 489 | 490 | 2,700 |
2008/12/22 | 493 | 494 | 493 | 494 | 4,600 |
2008/12/19 | 469 | 482 | 469 | 482 | 1,600 |
2008/12/18 | 491 | 491 | 458 | 460 | 4,900 |
2008/12/17 | 491 | 492 | 490 | 491 | 2,000 |
2008/12/16 | 489 | 494 | 489 | 494 | 1,900 |
2008/12/15 | 492 | 494 | 488 | 488 | 7,700 |
2008/12/12 | 465 | 499 | 465 | 497 | 3,000 |
2008/12/11 | 479 | 479 | 471 | 478 | 1,600 |
2008/12/10 | 458 | 480 | 458 | 480 | 3,300 |
2008/12/09 | 460 | 460 | 457 | 458 | 1,100 |
2008/12/08 | 446 | 484 | 446 | 470 | 4,000 |
2008/12/05 | 440 | 440 | 435 | 436 | 1,000 |
2008/12/04 | 441 | 441 | 440 | 440 | 500 |
2008/12/03 | 435 | 440 | 435 | 440 | 600 |
2008/12/02 | 442 | 442 | 442 | 442 | 100 |
2008/12/01 | 442 | 442 | 442 | 442 | 500 |
2008/11/28 | 439 | 439 | 439 | 439 | 600 |
2008/11/27 | 430 | 439 | 430 | 439 | 600 |
2008/11/26 | 426 | 430 | 426 | 430 | 1,600 |
2008/11/25 | 411 | 426 | 411 | 426 | 500 |
2008/11/21 | 409 | 410 | 409 | 410 | 1,100 |
2008/11/20 | 420 | 420 | 414 | 414 | 2,500 |
2008/11/19 | 433 | 433 | 433 | 433 | 200 |
2008/11/18 | 433 | 433 | 433 | 433 | 500 |
2008/11/17 | 428 | 428 | 428 | 428 | 4,300 |
2008/11/14 | 417 | 428 | 417 | 428 | 400 |
2008/11/13 | 411 | 417 | 410 | 410 | 400 |
2008/11/12 | 407 | 415 | 407 | 415 | 2,000 |
2008/11/10 | 403 | 403 | 402 | 402 | 1,700 |
2008/11/07 | 402 | 402 | 402 | 402 | 1,300 |
2008/11/06 | 401 | 402 | 401 | 402 | 1,100 |
2008/11/04 | 400 | 400 | 400 | 400 | 200 |
2008/10/31 | 395 | 403 | 395 | 400 | 4,900 |
2008/10/30 | 386 | 395 | 386 | 395 | 3,800 |
2008/10/29 | 389 | 390 | 380 | 380 | 2,700 |
2008/10/28 | 390 | 390 | 378 | 378 | 5,000 |
2008/10/27 | 395 | 395 | 390 | 390 | 3,200 |
2008/10/24 | 395 | 395 | 395 | 395 | 500 |
2008/10/23 | 400 | 400 | 395 | 395 | 1,700 |
2008/10/22 | 400 | 400 | 400 | 400 | 500 |
2008/10/21 | 410 | 410 | 401 | 401 | 300 |
2008/10/20 | 400 | 410 | 400 | 410 | 300 |
2008/10/17 | 395 | 410 | 395 | 410 | 6,400 |
2008/10/16 | 400 | 400 | 380 | 380 | 6,000 |
2008/10/15 | 375 | 402 | 375 | 402 | 7,400 |
2008/10/14 | 368 | 375 | 348 | 375 | 2,300 |
2008/10/10 | 317 | 324 | 298 | 298 | 5,800 |
2008/10/09 | 324 | 340 | 319 | 324 | 5,700 |
2008/10/08 | 340 | 347 | 330 | 330 | 5,200 |
2008/10/07 | 350 | 365 | 345 | 360 | 10,700 |
2008/10/06 | 421 | 421 | 380 | 380 | 1,500 |
2008/10/03 | 420 | 425 | 420 | 425 | 500 |
2008/10/02 | 431 | 431 | 421 | 421 | 2,600 |
2008/10/01 | 430 | 430 | 426 | 430 | 1,800 |
2008/09/30 | 421 | 429 | 421 | 429 | 1,300 |
2008/09/29 | 446 | 446 | 446 | 446 | 700 |
2008/09/26 | 441 | 446 | 441 | 446 | 1,200 |
2008/09/25 | 445 | 445 | 445 | 445 | 1,800 |
2008/09/24 | 446 | 446 | 446 | 446 | 300 |
2008/09/22 | 445 | 449 | 445 | 445 | 2,800 |
2008/09/19 | 440 | 450 | 435 | 450 | 1,800 |
2008/09/18 | 438 | 438 | 435 | 435 | 200 |
2008/09/17 | 453 | 453 | 451 | 451 | 700 |
2008/09/16 | 452 | 453 | 450 | 453 | 5,800 |
2008/09/12 | 432 | 452 | 432 | 452 | 6,500 |
2008/09/11 | 442 | 442 | 442 | 442 | 100 |
2008/09/10 | 442 | 443 | 442 | 443 | 900 |
2008/09/09 | 440 | 442 | 432 | 442 | 900 |
2008/09/08 | 450 | 450 | 450 | 450 | 100 |
2008/09/05 | 432 | 450 | 432 | 450 | 9,100 |
2008/09/04 | 441 | 441 | 441 | 441 | 100 |
2008/09/03 | 440 | 441 | 437 | 437 | 2,400 |
2008/09/02 | 450 | 450 | 435 | 440 | 3,000 |
2008/09/01 | 455 | 460 | 451 | 451 | 1,800 |
2008/08/29 | 450 | 455 | 450 | 455 | 500 |
2008/08/28 | 456 | 456 | 450 | 450 | 1,100 |
2008/08/27 | 456 | 456 | 456 | 456 | 200 |
2008/08/26 | 450 | 454 | 450 | 454 | 1,200 |
2008/08/25 | 441 | 450 | 441 | 450 | 300 |
2008/08/22 | 450 | 451 | 450 | 451 | 700 |
2008/08/20 | 450 | 450 | 450 | 450 | 600 |
2008/08/19 | 451 | 451 | 450 | 450 | 1,300 |
2008/08/18 | 450 | 450 | 450 | 450 | 100 |
2008/08/15 | 459 | 459 | 459 | 459 | 5,100 |
2008/08/14 | 440 | 464 | 440 | 464 | 2,200 |
2008/08/13 | 445 | 445 | 440 | 440 | 3,400 |
2008/08/12 | 455 | 455 | 444 | 445 | 1,500 |
2008/08/11 | 440 | 440 | 439 | 440 | 2,200 |
2008/08/08 | 431 | 435 | 430 | 430 | 1,000 |
2008/08/07 | 435 | 435 | 425 | 430 | 1,100 |
2008/08/06 | 450 | 450 | 445 | 450 | 1,100 |
2008/08/05 | 451 | 451 | 451 | 451 | 200 |
2008/08/04 | 459 | 459 | 450 | 450 | 3,100 |
2008/08/01 | 470 | 470 | 465 | 465 | 2,300 |
2008/07/31 | 470 | 470 | 469 | 470 | 400 |
2008/07/30 | 470 | 470 | 470 | 470 | 100 |
2008/07/29 | 465 | 465 | 465 | 465 | 3,100 |
2008/07/28 | 478 | 480 | 465 | 465 | 2,800 |
2008/07/25 | 480 | 485 | 478 | 485 | 3,400 |
2008/07/24 | 481 | 483 | 481 | 483 | 1,300 |
2008/07/23 | 480 | 480 | 480 | 480 | 300 |
2008/07/22 | 482 | 482 | 480 | 480 | 1,300 |
2008/07/18 | 482 | 482 | 480 | 480 | 1,500 |
2008/07/17 | 481 | 481 | 481 | 481 | 200 |
2008/07/16 | 479 | 480 | 479 | 479 | 1,400 |
2008/07/15 | 494 | 494 | 480 | 480 | 5,300 |
2008/07/14 | 483 | 499 | 483 | 499 | 1,000 |
2008/07/11 | 484 | 484 | 481 | 483 | 500 |
2008/07/10 | 485 | 485 | 481 | 481 | 400 |
2008/07/09 | 480 | 500 | 480 | 485 | 3,600 |
2008/07/08 | 481 | 481 | 480 | 481 | 700 |
2008/07/07 | 480 | 485 | 480 | 485 | 1,100 |
2008/07/04 | 489 | 490 | 485 | 485 | 1,200 |
2008/07/03 | 487 | 488 | 486 | 486 | 1,200 |
2008/07/02 | 493 | 493 | 477 | 487 | 1,800 |
2008/06/30 | 489 | 494 | 489 | 489 | 1,400 |
2008/06/27 | 475 | 490 | 475 | 490 | 1,400 |
2008/06/26 | 481 | 482 | 476 | 476 | 1,600 |
2008/06/25 | 481 | 481 | 480 | 481 | 700 |
2008/06/24 | 481 | 495 | 481 | 495 | 200 |
2008/06/23 | 481 | 488 | 475 | 475 | 2,000 |
2008/06/20 | 489 | 489 | 485 | 485 | 900 |
2008/06/19 | 500 | 502 | 485 | 486 | 2,300 |
2008/06/18 | 500 | 501 | 495 | 495 | 3,800 |
2008/06/17 | 493 | 495 | 493 | 495 | 4,300 |
2008/06/16 | 485 | 493 | 485 | 493 | 2,200 |
2008/06/13 | 486 | 496 | 482 | 484 | 2,700 |
2008/06/12 | 478 | 481 | 475 | 481 | 1,300 |
2008/06/11 | 490 | 490 | 473 | 477 | 3,900 |
2008/06/10 | 512 | 513 | 480 | 485 | 10,000 |
2008/06/09 | 500 | 529 | 468 | 502 | 52,900 |
2008/06/06 | 453 | 453 | 442 | 449 | 6,500 |
2008/06/05 | 452 | 462 | 452 | 462 | 200 |
2008/06/04 | 460 | 460 | 452 | 452 | 1,900 |
2008/06/03 | 457 | 457 | 453 | 453 | 1,400 |
2008/06/02 | 475 | 475 | 470 | 470 | 900 |
2008/05/30 | 485 | 485 | 460 | 470 | 1,000 |
2008/05/29 | 450 | 485 | 450 | 485 | 2,900 |
2008/05/27 | 450 | 453 | 450 | 450 | 400 |
2008/05/26 | 441 | 446 | 440 | 446 | 1,100 |
2008/05/23 | 450 | 455 | 450 | 450 | 1,300 |
2008/05/22 | 440 | 440 | 438 | 440 | 3,800 |
2008/05/21 | 469 | 470 | 439 | 439 | 5,300 |
2008/05/20 | 498 | 500 | 498 | 500 | 1,900 |
2008/05/19 | 470 | 500 | 460 | 500 | 5,100 |
2008/05/16 | 500 | 500 | 436 | 465 | 16,900 |
2008/05/15 | 441 | 500 | 441 | 500 | 12,700 |
2008/05/14 | 429 | 440 | 429 | 440 | 1,400 |
2008/05/12 | 428 | 438 | 424 | 438 | 3,500 |
2008/05/09 | 430 | 436 | 425 | 436 | 2,900 |
2008/05/08 | 424 | 425 | 424 | 425 | 1,300 |
2008/05/07 | 415 | 420 | 415 | 420 | 3,800 |
2008/05/02 | 410 | 415 | 410 | 415 | 800 |
2008/05/01 | 415 | 415 | 404 | 404 | 1,000 |
2008/04/30 | 405 | 410 | 405 | 410 | 1,000 |
2008/04/28 | 400 | 405 | 400 | 404 | 2,100 |
2008/04/25 | 392 | 392 | 392 | 392 | 400 |
2008/04/24 | 400 | 400 | 394 | 394 | 1,000 |
2008/04/23 | 404 | 404 | 400 | 400 | 2,200 |
2008/04/22 | 400 | 400 | 400 | 400 | 1,300 |
2008/04/21 | 395 | 400 | 395 | 400 | 900 |
2008/04/18 | 395 | 395 | 395 | 395 | 100 |
2008/04/17 | 400 | 400 | 400 | 400 | 3,100 |
2008/04/16 | 390 | 400 | 390 | 400 | 1,300 |
2008/04/15 | 401 | 401 | 386 | 386 | 6,700 |
2008/04/14 | 386 | 401 | 386 | 401 | 200 |
2008/04/11 | 395 | 397 | 390 | 390 | 3,500 |
2008/04/10 | 398 | 415 | 398 | 400 | 500 |
2008/04/08 | 399 | 399 | 399 | 399 | 1,100 |
2008/04/07 | 398 | 403 | 398 | 403 | 1,800 |
2008/04/04 | 396 | 396 | 395 | 395 | 700 |
2008/04/03 | 405 | 406 | 400 | 403 | 900 |
2008/04/01 | 400 | 404 | 390 | 404 | 3,300 |
2008/03/31 | 404 | 404 | 404 | 404 | 700 |
2008/03/28 | 400 | 403 | 400 | 403 | 2,800 |
2008/03/27 | 395 | 395 | 395 | 395 | 100 |
2008/03/26 | 390 | 390 | 390 | 390 | 300 |
2008/03/25 | 390 | 395 | 390 | 395 | 1,600 |
2008/03/24 | 392 | 393 | 388 | 388 | 700 |
2008/03/21 | 395 | 395 | 387 | 392 | 1,200 |
2008/03/19 | 390 | 395 | 390 | 395 | 200 |
2008/03/18 | 377 | 392 | 377 | 392 | 2,100 |
2008/03/17 | 376 | 394 | 366 | 367 | 14,700 |
2008/03/14 | 386 | 386 | 374 | 374 | 3,600 |
2008/03/13 | 368 | 376 | 366 | 376 | 1,500 |
2008/03/12 | 360 | 370 | 360 | 366 | 8,100 |
2008/03/11 | 378 | 378 | 359 | 359 | 1,100 |
2008/03/10 | 380 | 380 | 379 | 379 | 1,400 |
2008/03/07 | 391 | 401 | 380 | 380 | 2,300 |
2008/03/06 | 400 | 407 | 382 | 407 | 2,600 |
2008/03/05 | 400 | 423 | 398 | 400 | 1,400 |
2008/03/04 | 421 | 430 | 400 | 400 | 5,500 |
2008/03/03 | 403 | 447 | 397 | 416 | 15,600 |
2008/02/29 | 380 | 380 | 379 | 379 | 4,400 |
2008/02/28 | 380 | 380 | 380 | 380 | 400 |
2008/02/27 | 382 | 383 | 382 | 382 | 900 |
2008/02/25 | 363 | 379 | 363 | 379 | 2,300 |
2008/02/22 | 360 | 368 | 358 | 368 | 1,000 |
2008/02/21 | 360 | 363 | 358 | 358 | 5,100 |
2008/02/20 | 378 | 378 | 360 | 360 | 3,700 |
2008/02/19 | 377 | 378 | 377 | 378 | 600 |
2008/02/18 | 376 | 377 | 375 | 377 | 4,600 |
2008/02/15 | 375 | 376 | 375 | 375 | 6,300 |
2008/02/14 | 357 | 375 | 357 | 375 | 1,700 |
2008/02/13 | 368 | 375 | 351 | 353 | 5,300 |
2008/02/12 | 378 | 378 | 371 | 371 | 1,700 |
2008/02/08 | 384 | 392 | 384 | 392 | 3,300 |
2008/02/07 | 392 | 394 | 381 | 392 | 2,800 |
2008/02/06 | 390 | 395 | 390 | 390 | 2,800 |
2008/02/05 | 405 | 405 | 390 | 400 | 2,200 |
2008/02/04 | 401 | 410 | 398 | 399 | 4,200 |
2008/02/01 | 406 | 407 | 395 | 407 | 6,000 |
2008/01/31 | 413 | 413 | 405 | 405 | 1,900 |
2008/01/30 | 405 | 405 | 401 | 401 | 3,800 |
2008/01/29 | 430 | 435 | 402 | 405 | 7,600 |
2008/01/28 | 425 | 430 | 417 | 420 | 26,300 |
2008/01/25 | 482 | 489 | 475 | 480 | 22,300 |
2008/01/24 | 470 | 482 | 470 | 481 | 5,400 |
2008/01/23 | 456 | 480 | 456 | 466 | 11,000 |
2008/01/22 | 480 | 480 | 455 | 455 | 7,100 |
2008/01/21 | 489 | 490 | 480 | 486 | 10,900 |
2008/01/18 | 479 | 497 | 476 | 490 | 6,000 |
2008/01/17 | 455 | 475 | 455 | 475 | 3,800 |
2008/01/16 | 484 | 484 | 450 | 451 | 5,100 |
2008/01/15 | 495 | 498 | 490 | 490 | 9,100 |
2008/01/11 | 503 | 503 | 495 | 495 | 4,600 |
2008/01/10 | 500 | 500 | 495 | 495 | 2,700 |
2008/01/09 | 504 | 505 | 500 | 500 | 2,400 |
2008/01/08 | 509 | 509 | 490 | 505 | 9,500 |
2008/01/07 | 498 | 505 | 485 | 505 | 8,900 |
2008/01/04 | 480 | 494 | 480 | 494 | 3,700 |