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 |
---|---|---|---|---|---|
2013/12/30 | 797 | 805 | 790 | 795 | 9,900 |
2013/12/27 | 785 | 797 | 785 | 797 | 3,400 |
2013/12/26 | 782 | 790 | 780 | 780 | 5,800 |
2013/12/25 | 772 | 774 | 760 | 760 | 10,300 |
2013/12/24 | 779 | 779 | 774 | 776 | 8,000 |
2013/12/20 | 777 | 779 | 776 | 776 | 7,300 |
2013/12/19 | 781 | 785 | 780 | 783 | 8,300 |
2013/12/18 | 787 | 787 | 785 | 786 | 3,100 |
2013/12/17 | 796 | 796 | 787 | 787 | 3,900 |
2013/12/16 | 795 | 797 | 795 | 797 | 7,200 |
2013/12/13 | 797 | 798 | 794 | 798 | 4,000 |
2013/12/12 | 791 | 796 | 791 | 796 | 4,600 |
2013/12/11 | 795 | 796 | 792 | 795 | 3,300 |
2013/12/10 | 795 | 797 | 792 | 797 | 1,400 |
2013/12/09 | 793 | 794 | 790 | 794 | 3,800 |
2013/12/06 | 796 | 796 | 792 | 793 | 2,500 |
2013/12/05 | 794 | 794 | 791 | 793 | 2,500 |
2013/12/04 | 793 | 793 | 789 | 791 | 800 |
2013/12/03 | 785 | 795 | 785 | 795 | 4,000 |
2013/12/02 | 786 | 788 | 784 | 784 | 2,900 |
2013/11/29 | 787 | 789 | 784 | 784 | 4,600 |
2013/11/28 | 784 | 789 | 784 | 789 | 4,000 |
2013/11/27 | 784 | 784 | 783 | 784 | 1,000 |
2013/11/26 | 784 | 784 | 784 | 784 | 100 |
2013/11/25 | 788 | 789 | 786 | 786 | 600 |
2013/11/22 | 789 | 789 | 784 | 784 | 1,600 |
2013/11/21 | 789 | 789 | 789 | 789 | 100 |
2013/11/20 | 785 | 785 | 782 | 782 | 400 |
2013/11/19 | 787 | 790 | 777 | 785 | 2,600 |
2013/11/18 | 798 | 799 | 785 | 785 | 3,100 |
2013/11/15 | 798 | 798 | 787 | 787 | 3,100 |
2013/11/14 | 790 | 798 | 785 | 798 | 2,200 |
2013/11/13 | 780 | 783 | 780 | 783 | 1,000 |
2013/11/12 | 773 | 777 | 770 | 776 | 2,000 |
2013/11/11 | 774 | 777 | 752 | 766 | 5,400 |
2013/11/08 | 786 | 787 | 777 | 785 | 4,100 |
2013/11/07 | 789 | 789 | 789 | 789 | 500 |
2013/11/06 | 795 | 799 | 789 | 789 | 700 |
2013/11/05 | 799 | 799 | 795 | 795 | 500 |
2013/11/01 | 798 | 798 | 788 | 788 | 2,800 |
2013/10/31 | 796 | 796 | 794 | 796 | 2,100 |
2013/10/30 | 795 | 797 | 794 | 796 | 1,900 |
2013/10/29 | 793 | 797 | 792 | 794 | 5,300 |
2013/10/28 | 794 | 794 | 783 | 792 | 2,800 |
2013/10/25 | 784 | 790 | 782 | 782 | 2,100 |
2013/10/24 | 789 | 790 | 779 | 790 | 1,300 |
2013/10/23 | 789 | 789 | 778 | 789 | 4,000 |
2013/10/22 | 789 | 790 | 787 | 789 | 900 |
2013/10/21 | 781 | 786 | 780 | 786 | 4,600 |
2013/10/18 | 777 | 780 | 777 | 780 | 1,100 |
2013/10/17 | 774 | 780 | 774 | 777 | 2,500 |
2013/10/16 | 772 | 774 | 772 | 774 | 2,600 |
2013/10/15 | 775 | 776 | 774 | 774 | 5,800 |
2013/10/11 | 778 | 780 | 772 | 775 | 1,700 |
2013/10/10 | 769 | 769 | 763 | 764 | 2,300 |
2013/10/09 | 762 | 764 | 762 | 764 | 700 |
2013/10/08 | 772 | 772 | 757 | 767 | 1,800 |
2013/10/07 | 769 | 771 | 769 | 771 | 700 |
2013/10/04 | 771 | 775 | 770 | 775 | 1,800 |
2013/10/03 | 775 | 778 | 774 | 778 | 1,100 |
2013/10/02 | 781 | 787 | 775 | 779 | 4,000 |
2013/10/01 | 779 | 780 | 779 | 779 | 2,000 |
2013/09/30 | 786 | 788 | 775 | 779 | 4,200 |
2013/09/27 | 786 | 788 | 785 | 786 | 1,100 |
2013/09/26 | 789 | 790 | 789 | 790 | 2,200 |
2013/09/25 | 784 | 788 | 778 | 788 | 3,700 |
2013/09/24 | 770 | 790 | 770 | 788 | 11,000 |
2013/09/20 | 776 | 777 | 775 | 776 | 2,300 |
2013/09/19 | 776 | 776 | 770 | 776 | 3,600 |
2013/09/18 | 771 | 776 | 763 | 776 | 3,400 |
2013/09/17 | 767 | 776 | 767 | 776 | 3,900 |
2013/09/13 | 765 | 770 | 765 | 770 | 1,900 |
2013/09/12 | 762 | 771 | 760 | 760 | 5,400 |
2013/09/11 | 765 | 768 | 762 | 762 | 1,800 |
2013/09/10 | 753 | 771 | 753 | 765 | 1,600 |
2013/09/09 | 753 | 757 | 750 | 753 | 2,300 |
2013/09/06 | 749 | 752 | 749 | 750 | 1,800 |
2013/09/05 | 757 | 757 | 749 | 749 | 5,600 |
2013/09/04 | 760 | 760 | 753 | 757 | 1,800 |
2013/09/03 | 758 | 758 | 755 | 758 | 1,000 |
2013/09/02 | 748 | 755 | 748 | 755 | 1,400 |
2013/08/30 | 750 | 750 | 747 | 748 | 2,300 |
2013/08/29 | 753 | 753 | 747 | 748 | 1,400 |
2013/08/28 | 760 | 762 | 752 | 760 | 3,000 |
2013/08/27 | 773 | 773 | 757 | 757 | 1,400 |
2013/08/26 | 782 | 782 | 760 | 768 | 4,200 |
2013/08/23 | 775 | 776 | 774 | 776 | 1,600 |
2013/08/22 | 775 | 776 | 771 | 775 | 3,100 |
2013/08/21 | 774 | 775 | 770 | 775 | 7,100 |
2013/08/20 | 784 | 784 | 775 | 775 | 4,000 |
2013/08/19 | 775 | 790 | 775 | 783 | 4,500 |
2013/08/16 | 767 | 777 | 767 | 773 | 5,600 |
2013/08/15 | 760 | 768 | 759 | 764 | 7,800 |
2013/08/14 | 755 | 760 | 753 | 760 | 2,400 |
2013/08/13 | 756 | 759 | 751 | 756 | 4,500 |
2013/08/12 | 748 | 758 | 748 | 751 | 2,600 |
2013/08/09 | 746 | 750 | 742 | 746 | 3,700 |
2013/08/08 | 748 | 751 | 743 | 746 | 4,300 |
2013/08/07 | 750 | 755 | 747 | 750 | 6,000 |
2013/08/06 | 749 | 750 | 744 | 750 | 3,600 |
2013/08/05 | 745 | 748 | 739 | 748 | 1,900 |
2013/08/02 | 731 | 740 | 730 | 738 | 4,200 |
2013/08/01 | 727 | 738 | 724 | 728 | 9,900 |
2013/07/31 | 732 | 733 | 727 | 727 | 9,300 |
2013/07/30 | 732 | 732 | 721 | 727 | 10,200 |
2013/07/29 | 740 | 750 | 731 | 732 | 47,600 |
2013/07/26 | 805 | 815 | 799 | 815 | 34,100 |
2013/07/25 | 800 | 812 | 799 | 806 | 12,000 |
2013/07/24 | 800 | 801 | 797 | 799 | 11,900 |
2013/07/23 | 802 | 804 | 799 | 799 | 18,100 |
2013/07/22 | 815 | 817 | 805 | 805 | 13,100 |
2013/07/19 | 816 | 822 | 813 | 813 | 8,800 |
2013/07/18 | 820 | 821 | 815 | 818 | 11,600 |
2013/07/17 | 822 | 825 | 819 | 820 | 16,100 |
2013/07/16 | 812 | 823 | 812 | 822 | 9,400 |
2013/07/12 | 810 | 814 | 809 | 812 | 7,800 |
2013/07/11 | 808 | 809 | 805 | 808 | 8,400 |
2013/07/10 | 800 | 809 | 799 | 809 | 7,900 |
2013/07/09 | 790 | 798 | 790 | 797 | 5,600 |
2013/07/08 | 799 | 799 | 786 | 787 | 15,000 |
2013/07/05 | 797 | 800 | 785 | 785 | 26,300 |
2013/07/04 | 789 | 795 | 782 | 795 | 7,100 |
2013/07/03 | 788 | 788 | 775 | 776 | 16,600 |
2013/07/02 | 788 | 790 | 775 | 776 | 24,700 |
2013/07/01 | 755 | 776 | 755 | 776 | 10,900 |
2013/06/28 | 745 | 747 | 742 | 745 | 23,600 |
2013/06/27 | 747 | 747 | 745 | 746 | 10,600 |
2013/06/26 | 765 | 765 | 747 | 747 | 8,100 |
2013/06/25 | 760 | 764 | 747 | 761 | 6,700 |
2013/06/24 | 756 | 756 | 746 | 752 | 12,500 |
2013/06/21 | 768 | 768 | 752 | 752 | 4,300 |
2013/06/20 | 784 | 784 | 771 | 784 | 1,500 |
2013/06/19 | 778 | 784 | 770 | 784 | 4,600 |
2013/06/18 | 760 | 780 | 760 | 770 | 2,800 |
2013/06/17 | 745 | 759 | 740 | 759 | 9,400 |
2013/06/14 | 751 | 755 | 740 | 745 | 7,100 |
2013/06/13 | 781 | 781 | 745 | 745 | 10,700 |
2013/06/12 | 776 | 814 | 770 | 780 | 7,300 |
2013/06/11 | 767 | 785 | 765 | 770 | 9,200 |
2013/06/10 | 767 | 768 | 731 | 739 | 8,300 |
2013/06/07 | 700 | 710 | 682 | 698 | 11,200 |
2013/06/06 | 770 | 770 | 730 | 754 | 9,800 |
2013/06/05 | 781 | 787 | 780 | 780 | 2,800 |
2013/06/04 | 801 | 801 | 770 | 790 | 6,700 |
2013/06/03 | 823 | 823 | 801 | 801 | 7,400 |
2013/05/31 | 825 | 834 | 823 | 823 | 700 |
2013/05/30 | 865 | 865 | 811 | 811 | 4,300 |
2013/05/29 | 836 | 853 | 821 | 850 | 5,900 |
2013/05/28 | 822 | 845 | 785 | 821 | 12,200 |
2013/05/27 | 858 | 869 | 818 | 821 | 8,200 |
2013/05/24 | 899 | 902 | 840 | 870 | 7,200 |
2013/05/23 | 905 | 929 | 873 | 873 | 12,800 |
2013/05/22 | 910 | 910 | 900 | 901 | 3,400 |
2013/05/21 | 916 | 920 | 905 | 907 | 4,400 |
2013/05/20 | 909 | 927 | 909 | 924 | 2,600 |
2013/05/17 | 861 | 934 | 861 | 930 | 3,800 |
2013/05/16 | 934 | 945 | 813 | 900 | 28,800 |
2013/05/15 | 945 | 969 | 934 | 934 | 9,400 |
2013/05/14 | 928 | 930 | 918 | 930 | 7,900 |
2013/05/13 | 924 | 925 | 920 | 922 | 6,100 |
2013/05/10 | 916 | 920 | 907 | 916 | 5,800 |
2013/05/09 | 926 | 929 | 915 | 915 | 4,600 |
2013/05/08 | 920 | 920 | 904 | 920 | 6,600 |
2013/05/07 | 899 | 920 | 893 | 914 | 9,300 |
2013/05/02 | 900 | 900 | 884 | 897 | 4,700 |
2013/05/01 | 899 | 899 | 885 | 899 | 5,900 |
2013/04/30 | 896 | 897 | 885 | 896 | 2,600 |
2013/04/26 | 894 | 900 | 892 | 896 | 2,700 |
2013/04/25 | 905 | 905 | 892 | 896 | 2,700 |
2013/04/24 | 890 | 905 | 888 | 905 | 6,900 |
2013/04/23 | 889 | 889 | 883 | 884 | 4,200 |
2013/04/22 | 880 | 880 | 871 | 874 | 4,400 |
2013/04/19 | 877 | 878 | 862 | 878 | 4,000 |
2013/04/18 | 880 | 880 | 865 | 878 | 1,200 |
2013/04/17 | 884 | 884 | 845 | 876 | 12,200 |
2013/04/16 | 865 | 885 | 865 | 880 | 4,700 |
2013/04/15 | 850 | 897 | 850 | 890 | 17,300 |
2013/04/12 | 830 | 845 | 830 | 845 | 9,500 |
2013/04/11 | 830 | 830 | 819 | 825 | 8,000 |
2013/04/10 | 820 | 830 | 820 | 830 | 3,900 |
2013/04/09 | 819 | 820 | 807 | 815 | 4,500 |
2013/04/08 | 810 | 813 | 810 | 810 | 3,300 |
2013/04/05 | 819 | 819 | 807 | 807 | 1,900 |
2013/04/04 | 798 | 819 | 798 | 819 | 2,000 |
2013/04/03 | 793 | 800 | 785 | 800 | 3,700 |
2013/04/02 | 795 | 795 | 780 | 782 | 6,800 |
2013/04/01 | 813 | 820 | 807 | 815 | 9,900 |
2013/03/29 | 808 | 811 | 805 | 810 | 4,100 |
2013/03/28 | 800 | 810 | 800 | 810 | 3,400 |
2013/03/27 | 797 | 800 | 793 | 800 | 6,200 |
2013/03/26 | 815 | 816 | 813 | 815 | 3,300 |
2013/03/25 | 794 | 815 | 791 | 814 | 10,000 |
2013/03/22 | 787 | 800 | 782 | 792 | 7,100 |
2013/03/21 | 794 | 802 | 782 | 794 | 6,300 |
2013/03/19 | 791 | 801 | 781 | 790 | 6,500 |
2013/03/18 | 800 | 801 | 788 | 788 | 8,700 |
2013/03/15 | 798 | 800 | 782 | 800 | 7,100 |
2013/03/14 | 785 | 815 | 780 | 813 | 10,000 |
2013/03/13 | 802 | 824 | 778 | 787 | 33,100 |
2013/03/12 | 830 | 844 | 819 | 835 | 14,800 |
2013/03/11 | 800 | 825 | 800 | 818 | 17,900 |
2013/03/08 | 767 | 788 | 767 | 782 | 7,700 |
2013/03/07 | 765 | 767 | 761 | 766 | 3,100 |
2013/03/06 | 763 | 774 | 751 | 765 | 16,900 |
2013/03/05 | 749 | 760 | 741 | 754 | 17,300 |
2013/03/04 | 743 | 745 | 733 | 745 | 7,200 |
2013/03/01 | 742 | 742 | 730 | 730 | 600 |
2013/02/28 | 743 | 743 | 728 | 737 | 1,200 |
2013/02/27 | 731 | 742 | 731 | 742 | 1,400 |
2013/02/26 | 744 | 744 | 742 | 742 | 200 |
2013/02/25 | 731 | 743 | 728 | 741 | 9,400 |
2013/02/22 | 728 | 728 | 728 | 728 | 600 |
2013/02/21 | 713 | 732 | 713 | 720 | 9,600 |
2013/02/20 | 720 | 720 | 712 | 713 | 3,400 |
2013/02/19 | 721 | 725 | 720 | 720 | 1,200 |
2013/02/18 | 724 | 725 | 713 | 725 | 5,100 |
2013/02/15 | 730 | 738 | 730 | 732 | 15,200 |
2013/02/14 | 730 | 732 | 730 | 730 | 900 |
2013/02/13 | 724 | 726 | 720 | 725 | 12,600 |
2013/02/12 | 715 | 725 | 713 | 715 | 26,500 |
2013/02/08 | 732 | 733 | 720 | 730 | 1,200 |
2013/02/07 | 725 | 732 | 720 | 730 | 6,000 |
2013/02/06 | 720 | 724 | 720 | 723 | 2,000 |
2013/02/05 | 722 | 723 | 718 | 722 | 5,200 |
2013/02/04 | 713 | 722 | 712 | 722 | 7,600 |
2013/02/01 | 710 | 712 | 706 | 711 | 3,200 |
2013/01/31 | 708 | 717 | 705 | 708 | 4,800 |
2013/01/30 | 720 | 720 | 708 | 711 | 6,100 |
2013/01/29 | 706 | 723 | 705 | 719 | 24,500 |
2013/01/28 | 740 | 741 | 736 | 741 | 17,900 |
2013/01/25 | 737 | 748 | 736 | 739 | 11,400 |
2013/01/24 | 739 | 740 | 735 | 737 | 3,300 |
2013/01/23 | 731 | 739 | 730 | 739 | 5,000 |
2013/01/22 | 749 | 750 | 735 | 740 | 15,200 |
2013/01/21 | 745 | 750 | 744 | 750 | 5,900 |
2013/01/18 | 735 | 755 | 735 | 740 | 11,300 |
2013/01/17 | 742 | 742 | 731 | 732 | 5,800 |
2013/01/16 | 750 | 751 | 745 | 745 | 4,500 |
2013/01/15 | 750 | 755 | 740 | 751 | 18,000 |
2013/01/11 | 740 | 750 | 739 | 750 | 8,700 |
2013/01/10 | 724 | 740 | 724 | 740 | 5,400 |
2013/01/09 | 726 | 727 | 724 | 725 | 9,300 |
2013/01/08 | 735 | 738 | 733 | 733 | 8,200 |
2013/01/07 | 731 | 737 | 731 | 733 | 9,800 |
2013/01/04 | 731 | 736 | 723 | 729 | 15,000 |