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
2010/12/30 526 529 523 529 2,700
2010/12/29 507 530 507 529 7,700
2010/12/28 508 510 507 508 6,200
2010/12/27 508 508 506 508 2,700
2010/12/24 506 508 506 507 2,900
2010/12/22 507 507 502 503 4,200
2010/12/21 499 508 499 507 2,600
2010/12/20 494 497 493 497 4,400
2010/12/17 489 489 486 488 2,700
2010/12/16 486 486 486 486 4,900
2010/12/15 475 486 475 486 4,200
2010/12/14 478 490 475 475 6,100
2010/12/13 475 476 473 476 4,100
2010/12/10 475 476 475 476 1,700
2010/12/09 472 472 468 468 700
2010/12/08 474 475 474 474 1,400
2010/12/07 460 477 460 474 1,800
2010/12/06 453 460 453 460 800
2010/12/03 446 452 446 452 1,100
2010/12/02 454 454 445 445 600
2010/12/01 448 450 446 450 1,500
2010/11/30 448 448 448 448 400
2010/11/29 445 448 445 448 400
2010/11/26 439 439 439 439 900
2010/11/25 0 0 0 438 0
2010/11/24 441 444 438 438 1,200
2010/11/22 444 444 443 444 1,000
2010/11/19 441 444 441 444 800
2010/11/18 448 449 425 440 1,900
2010/11/17 444 444 430 440 2,400
2010/11/16 447 447 444 444 1,000
2010/11/15 414 424 414 424 5,100
2010/11/12 409 416 400 414 5,100
2010/11/11 419 419 400 409 7,700
2010/11/10 408 409 404 409 400
2010/11/09 400 400 394 400 2,300
2010/11/08 403 410 399 400 6,700
2010/11/05 412 412 410 410 3,000
2010/11/04 410 412 409 409 2,000
2010/11/02 415 415 410 410 1,800
2010/11/01 418 418 418 418 600
2010/10/29 419 422 418 418 2,500
2010/10/28 436 436 423 423 2,300
2010/10/27 437 437 436 436 800
2010/10/26 423 438 423 437 1,000
2010/10/25 428 428 426 426 1,100
2010/10/22 428 428 428 428 300
2010/10/21 432 439 432 439 900
2010/10/20 430 430 430 430 100
2010/10/19 430 430 430 430 200
2010/10/18 434 434 431 431 3,200
2010/10/15 433 445 433 434 5,400
2010/10/14 449 449 433 433 2,800
2010/10/13 433 445 433 433 3,000
2010/10/12 439 440 433 433 3,000
2010/10/08 417 430 417 430 900
2010/10/07 433 433 433 433 400
2010/10/06 436 436 433 436 1,700
2010/10/05 436 436 436 436 600
2010/10/04 436 439 436 439 700
2010/10/01 435 435 435 435 800
2010/09/30 433 435 433 434 700
2010/09/29 440 444 429 444 3,500
2010/09/28 436 437 433 433 1,700
2010/09/27 440 440 436 436 1,500
2010/09/24 443 443 440 440 500
2010/09/22 448 448 436 436 2,000
2010/09/21 450 450 439 440 1,200
2010/09/17 450 452 445 445 1,300
2010/09/16 455 455 450 450 1,800
2010/09/15 452 455 451 455 5,500
2010/09/14 462 462 451 460 1,300
2010/09/13 451 453 451 453 2,100
2010/09/10 459 460 453 460 2,000
2010/09/09 452 452 450 450 3,000
2010/09/08 445 450 445 450 2,600
2010/09/07 452 452 449 450 3,000
2010/09/06 451 451 451 451 100
2010/09/03 444 458 444 458 1,100
2010/09/02 448 459 448 451 1,800
2010/09/01 466 466 459 463 4,700
2010/08/31 482 482 482 482 600
2010/08/30 473 475 473 474 800
2010/08/27 472 472 472 472 600
2010/08/26 472 475 472 472 800
2010/08/25 470 472 470 472 1,500
2010/08/24 475 475 472 472 300
2010/08/23 490 490 475 475 1,300
2010/08/20 490 490 490 490 400
2010/08/19 487 490 484 490 1,400
2010/08/18 486 489 486 487 700
2010/08/17 490 490 490 490 100
2010/08/16 490 490 486 486 4,300
2010/08/13 490 490 487 490 1,200
2010/08/12 489 490 488 488 3,500
2010/08/11 498 498 493 493 1,500
2010/08/10 493 494 492 494 1,200
2010/08/09 490 500 490 492 2,400
2010/08/06 490 490 487 487 600
2010/08/05 490 490 490 490 500
2010/08/04 495 495 486 486 3,100
2010/08/03 494 500 488 488 6,100
2010/08/02 502 504 493 493 1,000
2010/07/30 499 499 496 496 1,200
2010/07/29 502 502 496 496 700
2010/07/28 492 502 486 495 15,500
2010/07/27 525 529 522 529 10,800
2010/07/26 526 526 520 522 3,700
2010/07/23 528 531 526 526 4,400
2010/07/22 529 532 529 530 3,200
2010/07/21 530 530 528 528 2,900
2010/07/20 530 530 527 530 3,100
2010/07/16 531 532 530 530 3,600
2010/07/15 536 536 531 536 6,100
2010/07/14 532 538 528 538 2,900
2010/07/13 533 533 528 531 3,700
2010/07/12 534 534 531 531 2,500
2010/07/09 535 540 534 534 2,100
2010/07/08 542 542 535 535 2,800
2010/07/07 533 546 532 546 3,300
2010/07/06 537 537 532 532 3,300
2010/07/05 537 544 537 541 1,600
2010/07/02 531 531 531 531 600
2010/07/01 530 531 525 530 3,000
2010/06/30 545 550 530 530 3,100
2010/06/29 545 545 542 542 200
2010/06/28 538 548 538 546 2,100
2010/06/25 540 540 537 537 1,600
2010/06/24 527 543 526 541 1,600
2010/06/23 537 537 527 527 1,100
2010/06/22 527 528 527 527 900
2010/06/21 525 528 525 526 1,600
2010/06/18 528 528 525 525 500
2010/06/17 527 528 527 528 1,200
2010/06/16 525 527 525 527 1,600
2010/06/15 523 527 520 527 9,100
2010/06/14 540 540 522 526 5,800
2010/06/11 524 535 524 526 3,400
2010/06/10 528 528 522 522 200
2010/06/09 522 528 519 528 2,900
2010/06/08 525 525 521 522 1,600
2010/06/07 524 525 522 525 3,600
2010/06/04 530 531 530 531 800
2010/06/03 536 536 530 530 400
2010/06/02 535 535 535 535 1,000
2010/06/01 542 543 542 543 2,700
2010/05/31 542 542 542 542 600
2010/05/28 535 541 535 541 900
2010/05/27 517 535 517 534 2,200
2010/05/26 525 525 516 516 700
2010/05/25 525 525 525 525 200
2010/05/24 530 530 525 525 1,200
2010/05/21 528 529 527 529 1,200
2010/05/20 541 541 520 531 6,200
2010/05/19 550 550 544 544 600
2010/05/18 553 553 553 553 200
2010/05/17 555 555 545 553 16,200
2010/05/14 551 555 551 555 1,400
2010/05/13 553 553 550 550 1,100
2010/05/12 550 555 549 549 2,000
2010/05/11 546 550 546 547 2,400
2010/05/10 545 547 544 545 900
2010/05/07 550 550 544 547 3,700
2010/05/06 551 554 551 554 1,500
2010/04/30 552 554 550 550 2,600
2010/04/28 554 555 546 555 3,900
2010/04/27 543 555 543 555 3,400
2010/04/26 549 549 545 548 1,600
2010/04/23 548 548 541 548 800
2010/04/22 544 550 542 550 4,000
2010/04/21 0 0 0 544 0
2010/04/20 535 544 535 544 2,100
2010/04/19 525 531 525 530 3,200
2010/04/16 549 550 527 530 8,900
2010/04/15 550 550 548 548 8,100
2010/04/14 548 551 547 551 2,200
2010/04/13 549 549 547 548 3,200
2010/04/12 549 549 547 548 2,100
2010/04/09 537 545 537 545 800
2010/04/08 551 551 530 547 1,700
2010/04/07 549 555 548 554 2,200
2010/04/06 545 548 540 548 4,700
2010/04/05 545 546 541 545 3,200
2010/04/02 540 542 539 541 2,400
2010/04/01 529 544 529 540 2,300
2010/03/31 522 535 522 535 6,400
2010/03/30 521 521 519 519 3,400
2010/03/29 508 520 508 519 5,800
2010/03/26 508 515 508 510 1,800
2010/03/25 508 510 506 508 3,900
2010/03/24 501 511 501 510 800
2010/03/23 498 501 498 500 1,700
2010/03/19 498 501 497 500 2,300
2010/03/18 500 500 496 500 2,900
2010/03/17 501 501 490 498 3,500
2010/03/16 500 500 497 497 2,500
2010/03/15 515 515 499 500 9,200
2010/03/12 518 518 516 517 400
2010/03/11 510 510 508 510 1,800
2010/03/10 514 514 510 510 1,300
2010/03/09 516 516 510 512 2,600
2010/03/08 519 519 511 515 1,600
2010/03/05 500 500 500 500 100
2010/03/04 500 501 500 500 400
2010/03/03 491 500 491 500 1,500
2010/03/02 494 496 493 496 3,300
2010/03/01 490 490 488 490 900
2010/02/25 494 494 487 490 2,000
2010/02/24 482 494 482 494 4,400
2010/02/23 484 485 482 482 5,100
2010/02/22 491 492 490 490 1,600
2010/02/19 493 493 491 491 2,600
2010/02/18 494 494 490 494 2,300
2010/02/17 497 497 495 495 3,400
2010/02/16 497 497 497 497 400
2010/02/15 498 499 497 497 5,400
2010/02/12 498 498 497 498 1,500
2010/02/10 500 500 496 500 3,500
2010/02/09 498 499 498 498 1,700
2010/02/08 501 501 498 498 2,700
2010/02/05 502 503 501 501 2,400
2010/02/04 505 510 502 502 8,700
2010/02/03 506 506 502 502 2,600
2010/02/02 504 505 503 505 2,200
2010/02/01 514 514 502 502 6,900
2010/01/29 513 515 510 514 9,000
2010/01/28 517 518 513 513 6,500
2010/01/27 518 520 507 519 16,700
2010/01/26 551 559 550 558 14,600
2010/01/25 561 561 552 557 7,700
2010/01/22 553 560 553 560 2,800
2010/01/21 551 554 551 553 10,600
2010/01/20 560 560 553 558 10,800
2010/01/19 558 558 556 557 2,600
2010/01/18 555 558 553 558 7,200
2010/01/15 551 554 551 553 10,600
2010/01/14 560 560 550 551 9,000
2010/01/13 554 554 550 552 5,200
2010/01/12 550 554 550 554 6,900
2010/01/08 550 551 549 549 2,300
2010/01/07 552 552 540 550 8,100
2010/01/06 549 552 546 552 5,000
2010/01/05 552 552 549 552 2,000
2010/01/04 548 557 548 557 1,200

このページの先頭へ