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 |
---|---|---|---|---|---|
2009/12/30 | 547 | 547 | 544 | 547 | 5,000 |
2009/12/29 | 548 | 550 | 548 | 550 | 3,800 |
2009/12/28 | 546 | 548 | 545 | 548 | 7,100 |
2009/12/25 | 549 | 549 | 546 | 546 | 1,900 |
2009/12/24 | 549 | 550 | 545 | 549 | 6,100 |
2009/12/22 | 546 | 546 | 544 | 544 | 1,700 |
2009/12/21 | 544 | 546 | 541 | 546 | 3,400 |
2009/12/18 | 544 | 545 | 544 | 544 | 1,400 |
2009/12/17 | 543 | 549 | 543 | 549 | 4,000 |
2009/12/16 | 543 | 543 | 543 | 543 | 600 |
2009/12/15 | 541 | 547 | 541 | 546 | 7,700 |
2009/12/14 | 549 | 549 | 543 | 548 | 3,600 |
2009/12/11 | 550 | 550 | 535 | 548 | 2,900 |
2009/12/10 | 549 | 552 | 549 | 550 | 2,800 |
2009/12/09 | 548 | 548 | 536 | 546 | 1,200 |
2009/12/08 | 550 | 551 | 548 | 551 | 1,900 |
2009/12/07 | 548 | 553 | 548 | 553 | 2,300 |
2009/12/04 | 547 | 547 | 547 | 547 | 1,200 |
2009/12/03 | 547 | 547 | 546 | 547 | 2,200 |
2009/12/02 | 549 | 549 | 541 | 547 | 3,000 |
2009/12/01 | 547 | 559 | 547 | 547 | 2,400 |
2009/11/27 | 546 | 546 | 546 | 546 | 100 |
2009/11/25 | 560 | 560 | 545 | 545 | 500 |
2009/11/24 | 540 | 541 | 540 | 541 | 900 |
2009/11/20 | 534 | 559 | 534 | 540 | 1,800 |
2009/11/19 | 564 | 564 | 564 | 564 | 100 |
2009/11/18 | 567 | 567 | 565 | 565 | 500 |
2009/11/17 | 545 | 545 | 545 | 545 | 200 |
2009/11/16 | 555 | 570 | 555 | 560 | 4,500 |
2009/11/13 | 550 | 578 | 543 | 578 | 3,000 |
2009/11/12 | 550 | 552 | 547 | 547 | 2,000 |
2009/11/11 | 550 | 550 | 550 | 550 | 100 |
2009/11/10 | 540 | 550 | 540 | 550 | 900 |
2009/11/09 | 540 | 540 | 535 | 535 | 500 |
2009/11/06 | 550 | 550 | 541 | 541 | 300 |
2009/11/05 | 550 | 550 | 550 | 550 | 200 |
2009/11/02 | 550 | 550 | 549 | 550 | 1,300 |
2009/10/30 | 550 | 550 | 550 | 550 | 200 |
2009/10/29 | 549 | 550 | 549 | 550 | 700 |
2009/10/28 | 550 | 550 | 550 | 550 | 400 |
2009/10/27 | 550 | 550 | 550 | 550 | 100 |
2009/10/26 | 550 | 550 | 550 | 550 | 1,900 |
2009/10/23 | 550 | 550 | 550 | 550 | 500 |
2009/10/20 | 545 | 550 | 545 | 550 | 800 |
2009/10/19 | 538 | 545 | 538 | 545 | 1,200 |
2009/10/16 | 547 | 547 | 547 | 547 | 600 |
2009/10/15 | 559 | 559 | 550 | 550 | 4,700 |
2009/10/14 | 541 | 559 | 541 | 559 | 2,200 |
2009/10/13 | 535 | 535 | 535 | 535 | 1,000 |
2009/10/09 | 535 | 535 | 535 | 535 | 100 |
2009/10/08 | 522 | 524 | 522 | 524 | 300 |
2009/10/07 | 520 | 530 | 520 | 530 | 300 |
2009/10/06 | 525 | 525 | 518 | 518 | 3,300 |
2009/10/02 | 545 | 545 | 540 | 540 | 500 |
2009/10/01 | 540 | 550 | 540 | 545 | 500 |
2009/09/30 | 545 | 545 | 540 | 540 | 200 |
2009/09/29 | 541 | 550 | 541 | 550 | 800 |
2009/09/28 | 550 | 550 | 549 | 550 | 2,100 |
2009/09/25 | 550 | 552 | 547 | 550 | 1,000 |
2009/09/24 | 552 | 552 | 552 | 552 | 1,000 |
2009/09/18 | 555 | 555 | 540 | 540 | 1,300 |
2009/09/17 | 555 | 556 | 555 | 556 | 400 |
2009/09/16 | 554 | 554 | 553 | 554 | 1,600 |
2009/09/15 | 555 | 555 | 555 | 555 | 3,600 |
2009/09/14 | 555 | 555 | 546 | 555 | 1,500 |
2009/09/11 | 539 | 545 | 539 | 545 | 1,700 |
2009/09/10 | 540 | 540 | 536 | 536 | 200 |
2009/09/09 | 536 | 536 | 531 | 531 | 4,000 |
2009/09/07 | 554 | 554 | 525 | 525 | 600 |
2009/09/04 | 544 | 556 | 544 | 550 | 700 |
2009/09/03 | 543 | 555 | 543 | 555 | 3,600 |
2009/09/02 | 555 | 555 | 548 | 555 | 3,100 |
2009/09/01 | 560 | 560 | 555 | 559 | 4,600 |
2009/08/31 | 541 | 544 | 540 | 541 | 1,400 |
2009/08/28 | 540 | 540 | 540 | 540 | 900 |
2009/08/27 | 535 | 540 | 535 | 540 | 1,100 |
2009/08/26 | 532 | 540 | 525 | 540 | 2,900 |
2009/08/25 | 532 | 532 | 532 | 532 | 100 |
2009/08/24 | 528 | 550 | 528 | 540 | 900 |
2009/08/21 | 520 | 520 | 518 | 518 | 800 |
2009/08/20 | 527 | 527 | 516 | 516 | 3,300 |
2009/08/19 | 535 | 535 | 527 | 527 | 500 |
2009/08/18 | 530 | 530 | 530 | 530 | 100 |
2009/08/17 | 548 | 548 | 526 | 540 | 5,400 |
2009/08/14 | 549 | 549 | 539 | 548 | 1,600 |
2009/08/13 | 534 | 540 | 534 | 539 | 1,400 |
2009/08/12 | 527 | 528 | 523 | 528 | 1,100 |
2009/08/11 | 518 | 520 | 518 | 520 | 700 |
2009/08/10 | 505 | 527 | 505 | 522 | 2,800 |
2009/08/07 | 520 | 524 | 514 | 515 | 1,900 |
2009/08/06 | 539 | 539 | 525 | 530 | 2,500 |
2009/08/05 | 537 | 539 | 533 | 539 | 1,100 |
2009/08/04 | 533 | 540 | 533 | 539 | 1,800 |
2009/08/03 | 534 | 536 | 531 | 536 | 2,900 |
2009/07/31 | 552 | 552 | 537 | 537 | 3,700 |
2009/07/30 | 570 | 570 | 560 | 560 | 1,800 |
2009/07/29 | 552 | 552 | 545 | 551 | 2,300 |
2009/07/28 | 538 | 547 | 537 | 543 | 13,500 |
2009/07/27 | 588 | 598 | 580 | 598 | 8,700 |
2009/07/24 | 582 | 589 | 580 | 588 | 6,500 |
2009/07/23 | 589 | 590 | 581 | 581 | 5,500 |
2009/07/22 | 594 | 594 | 580 | 591 | 4,100 |
2009/07/21 | 590 | 591 | 585 | 586 | 3,000 |
2009/07/17 | 578 | 581 | 578 | 580 | 3,400 |
2009/07/16 | 577 | 578 | 574 | 576 | 1,100 |
2009/07/15 | 586 | 586 | 573 | 573 | 6,900 |
2009/07/14 | 593 | 600 | 590 | 596 | 5,600 |
2009/07/13 | 609 | 609 | 560 | 573 | 7,100 |
2009/07/10 | 606 | 606 | 605 | 606 | 2,500 |
2009/07/09 | 617 | 617 | 604 | 605 | 2,400 |
2009/07/08 | 621 | 621 | 615 | 616 | 4,100 |
2009/07/07 | 621 | 625 | 620 | 625 | 4,300 |
2009/07/06 | 621 | 623 | 618 | 620 | 7,400 |
2009/07/03 | 625 | 625 | 618 | 625 | 3,500 |
2009/07/02 | 619 | 645 | 618 | 629 | 6,100 |
2009/07/01 | 591 | 615 | 580 | 615 | 5,300 |
2009/06/30 | 600 | 601 | 597 | 598 | 2,800 |
2009/06/29 | 597 | 600 | 596 | 600 | 4,600 |
2009/06/26 | 579 | 579 | 575 | 577 | 4,600 |
2009/06/25 | 574 | 575 | 574 | 575 | 800 |
2009/06/24 | 576 | 576 | 574 | 575 | 800 |
2009/06/23 | 580 | 580 | 566 | 580 | 6,900 |
2009/06/22 | 564 | 585 | 564 | 585 | 4,000 |
2009/06/19 | 550 | 599 | 550 | 590 | 6,300 |
2009/06/18 | 550 | 550 | 539 | 541 | 2,900 |
2009/06/17 | 541 | 545 | 541 | 545 | 6,600 |
2009/06/16 | 534 | 540 | 527 | 540 | 1,800 |
2009/06/15 | 535 | 544 | 535 | 544 | 5,700 |
2009/06/12 | 526 | 550 | 526 | 540 | 5,700 |
2009/06/11 | 522 | 524 | 521 | 522 | 1,400 |
2009/06/10 | 520 | 524 | 520 | 521 | 2,500 |
2009/06/09 | 522 | 522 | 516 | 517 | 1,500 |
2009/06/08 | 521 | 525 | 521 | 521 | 1,700 |
2009/06/05 | 523 | 530 | 523 | 523 | 1,300 |
2009/06/04 | 502 | 502 | 502 | 502 | 200 |
2009/06/03 | 514 | 515 | 514 | 515 | 500 |
2009/06/02 | 502 | 509 | 502 | 509 | 700 |
2009/06/01 | 499 | 500 | 498 | 500 | 8,400 |
2009/05/29 | 487 | 487 | 487 | 487 | 800 |
2009/05/28 | 490 | 491 | 487 | 487 | 5,500 |
2009/05/27 | 490 | 490 | 490 | 490 | 700 |
2009/05/26 | 490 | 490 | 486 | 490 | 3,800 |
2009/05/25 | 495 | 498 | 485 | 485 | 2,100 |
2009/05/22 | 480 | 480 | 480 | 480 | 900 |
2009/05/21 | 480 | 480 | 480 | 480 | 100 |
2009/05/20 | 480 | 480 | 477 | 477 | 1,100 |
2009/05/18 | 499 | 499 | 475 | 475 | 600 |
2009/05/15 | 500 | 501 | 499 | 500 | 16,300 |
2009/05/14 | 475 | 500 | 475 | 500 | 1,000 |
2009/05/13 | 478 | 480 | 477 | 480 | 400 |
2009/05/12 | 479 | 479 | 477 | 478 | 1,800 |
2009/05/11 | 478 | 484 | 478 | 478 | 3,800 |
2009/05/08 | 473 | 477 | 473 | 477 | 1,000 |
2009/05/07 | 469 | 477 | 469 | 477 | 2,000 |
2009/05/01 | 470 | 470 | 465 | 465 | 1,000 |
2009/04/30 | 458 | 464 | 458 | 464 | 700 |
2009/04/28 | 455 | 456 | 448 | 456 | 300 |
2009/04/27 | 443 | 447 | 443 | 447 | 400 |
2009/04/24 | 443 | 443 | 443 | 443 | 900 |
2009/04/23 | 453 | 453 | 453 | 453 | 200 |
2009/04/22 | 462 | 462 | 460 | 460 | 400 |
2009/04/21 | 462 | 462 | 462 | 462 | 100 |
2009/04/16 | 458 | 462 | 458 | 462 | 300 |
2009/04/15 | 459 | 459 | 459 | 459 | 4,100 |
2009/04/14 | 449 | 459 | 449 | 459 | 300 |
2009/04/13 | 440 | 442 | 438 | 438 | 6,300 |
2009/04/10 | 433 | 433 | 432 | 432 | 400 |
2009/04/09 | 428 | 435 | 428 | 435 | 300 |
2009/04/08 | 433 | 433 | 433 | 433 | 900 |
2009/04/06 | 433 | 433 | 433 | 433 | 100 |
2009/04/03 | 440 | 440 | 438 | 438 | 500 |
2009/04/01 | 452 | 452 | 437 | 437 | 600 |
2009/03/31 | 424 | 424 | 424 | 424 | 200 |
2009/03/27 | 421 | 425 | 421 | 422 | 700 |
2009/03/26 | 429 | 429 | 415 | 425 | 1,100 |
2009/03/25 | 416 | 416 | 411 | 411 | 600 |
2009/03/24 | 411 | 415 | 411 | 415 | 600 |
2009/03/23 | 410 | 410 | 409 | 409 | 500 |
2009/03/19 | 419 | 424 | 410 | 412 | 2,300 |
2009/03/18 | 421 | 427 | 407 | 427 | 2,700 |
2009/03/17 | 435 | 435 | 435 | 435 | 200 |
2009/03/16 | 451 | 451 | 451 | 451 | 4,200 |
2009/03/13 | 423 | 461 | 423 | 461 | 2,700 |
2009/03/12 | 422 | 425 | 420 | 425 | 1,100 |
2009/03/11 | 410 | 420 | 410 | 420 | 1,600 |
2009/03/10 | 401 | 405 | 401 | 405 | 700 |
2009/03/09 | 405 | 406 | 400 | 400 | 2,500 |
2009/03/06 | 411 | 411 | 411 | 411 | 500 |
2009/03/05 | 410 | 410 | 410 | 410 | 800 |
2009/03/04 | 410 | 410 | 410 | 410 | 3,400 |
2009/03/03 | 410 | 410 | 410 | 410 | 900 |
2009/03/02 | 408 | 408 | 403 | 403 | 1,500 |
2009/02/27 | 407 | 407 | 407 | 407 | 100 |
2009/02/25 | 417 | 422 | 407 | 422 | 800 |
2009/02/23 | 407 | 407 | 407 | 407 | 200 |
2009/02/20 | 410 | 412 | 410 | 412 | 600 |
2009/02/19 | 415 | 415 | 411 | 411 | 400 |
2009/02/18 | 411 | 412 | 411 | 412 | 600 |
2009/02/17 | 421 | 421 | 421 | 421 | 300 |
2009/02/16 | 465 | 465 | 425 | 435 | 4,700 |
2009/02/13 | 412 | 465 | 412 | 465 | 4,900 |
2009/02/12 | 414 | 421 | 414 | 421 | 2,500 |
2009/02/10 | 411 | 411 | 411 | 411 | 500 |
2009/02/09 | 406 | 406 | 406 | 406 | 200 |
2009/02/06 | 415 | 415 | 403 | 403 | 700 |
2009/02/05 | 416 | 416 | 415 | 415 | 5,800 |
2009/02/04 | 420 | 420 | 415 | 415 | 200 |
2009/02/02 | 430 | 430 | 430 | 430 | 100 |
2009/01/30 | 448 | 448 | 448 | 448 | 400 |
2009/01/29 | 458 | 465 | 458 | 460 | 500 |
2009/01/28 | 448 | 458 | 448 | 458 | 400 |
2009/01/27 | 446 | 448 | 428 | 448 | 2,400 |
2009/01/26 | 464 | 481 | 460 | 481 | 10,300 |
2009/01/23 | 510 | 510 | 481 | 499 | 2,100 |
2009/01/22 | 480 | 500 | 480 | 500 | 3,600 |
2009/01/21 | 510 | 510 | 461 | 461 | 3,600 |
2009/01/20 | 511 | 511 | 510 | 510 | 1,200 |
2009/01/19 | 519 | 519 | 510 | 511 | 6,800 |
2009/01/16 | 525 | 529 | 519 | 520 | 2,100 |
2009/01/15 | 528 | 528 | 520 | 525 | 7,000 |
2009/01/14 | 526 | 528 | 525 | 528 | 3,500 |
2009/01/13 | 526 | 528 | 521 | 525 | 6,000 |
2009/01/09 | 518 | 525 | 518 | 525 | 2,600 |
2009/01/08 | 513 | 518 | 513 | 518 | 3,200 |
2009/01/07 | 513 | 515 | 513 | 513 | 3,600 |
2009/01/06 | 502 | 510 | 502 | 510 | 1,800 |
2009/01/05 | 515 | 515 | 500 | 501 | 700 |