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 |
---|---|---|---|---|---|
2014/12/30 | 990 | 1,000 | 987 | 997 | 18,200 |
2014/12/29 | 972 | 1,000 | 972 | 996 | 30,800 |
2014/12/26 | 973 | 974 | 960 | 970 | 16,100 |
2014/12/25 | 970 | 975 | 958 | 969 | 15,900 |
2014/12/24 | 960 | 963 | 940 | 963 | 34,400 |
2014/12/22 | 929 | 945 | 929 | 944 | 13,100 |
2014/12/19 | 923 | 928 | 923 | 928 | 7,500 |
2014/12/18 | 918 | 922 | 915 | 922 | 3,300 |
2014/12/17 | 923 | 923 | 910 | 922 | 9,400 |
2014/12/16 | 932 | 932 | 923 | 923 | 4,000 |
2014/12/15 | 926 | 934 | 925 | 931 | 13,000 |
2014/12/12 | 930 | 932 | 918 | 925 | 14,600 |
2014/12/11 | 931 | 931 | 912 | 921 | 16,600 |
2014/12/10 | 930 | 933 | 918 | 932 | 7,800 |
2014/12/09 | 930 | 933 | 924 | 933 | 8,800 |
2014/12/08 | 934 | 935 | 917 | 934 | 8,000 |
2014/12/05 | 935 | 940 | 930 | 934 | 8,800 |
2014/12/04 | 918 | 929 | 915 | 929 | 16,800 |
2014/12/03 | 920 | 923 | 909 | 916 | 8,500 |
2014/12/02 | 915 | 918 | 913 | 914 | 2,500 |
2014/12/01 | 918 | 921 | 913 | 913 | 12,500 |
2014/11/28 | 900 | 930 | 900 | 916 | 21,300 |
2014/11/27 | 895 | 895 | 893 | 894 | 1,800 |
2014/11/26 | 897 | 900 | 894 | 894 | 1,500 |
2014/11/25 | 900 | 900 | 887 | 888 | 8,800 |
2014/11/21 | 899 | 900 | 885 | 900 | 7,800 |
2014/11/20 | 901 | 901 | 895 | 895 | 2,900 |
2014/11/19 | 903 | 903 | 899 | 900 | 2,000 |
2014/11/18 | 900 | 900 | 888 | 898 | 3,900 |
2014/11/17 | 888 | 896 | 888 | 895 | 3,600 |
2014/11/14 | 885 | 896 | 881 | 888 | 2,500 |
2014/11/13 | 898 | 898 | 880 | 885 | 2,600 |
2014/11/12 | 900 | 907 | 897 | 898 | 4,400 |
2014/11/11 | 899 | 903 | 899 | 903 | 4,900 |
2014/11/10 | 895 | 899 | 891 | 899 | 1,300 |
2014/11/07 | 888 | 895 | 885 | 895 | 2,700 |
2014/11/06 | 898 | 898 | 888 | 888 | 3,700 |
2014/11/05 | 893 | 893 | 891 | 891 | 200 |
2014/11/04 | 900 | 900 | 893 | 893 | 8,800 |
2014/10/31 | 888 | 897 | 888 | 897 | 1,900 |
2014/10/30 | 882 | 887 | 880 | 887 | 1,900 |
2014/10/29 | 885 | 889 | 882 | 887 | 1,400 |
2014/10/28 | 882 | 892 | 882 | 889 | 3,500 |
2014/10/27 | 869 | 880 | 869 | 880 | 5,800 |
2014/10/24 | 849 | 859 | 849 | 854 | 2,600 |
2014/10/23 | 833 | 844 | 832 | 840 | 1,800 |
2014/10/22 | 835 | 862 | 835 | 847 | 2,900 |
2014/10/21 | 845 | 853 | 833 | 835 | 3,300 |
2014/10/20 | 831 | 849 | 831 | 845 | 3,000 |
2014/10/17 | 843 | 844 | 831 | 831 | 4,700 |
2014/10/16 | 840 | 845 | 840 | 843 | 3,000 |
2014/10/15 | 831 | 844 | 831 | 840 | 5,600 |
2014/10/14 | 836 | 837 | 826 | 828 | 8,200 |
2014/10/10 | 861 | 861 | 836 | 844 | 8,000 |
2014/10/09 | 866 | 875 | 863 | 863 | 2,100 |
2014/10/08 | 869 | 869 | 865 | 865 | 1,400 |
2014/10/07 | 872 | 872 | 872 | 872 | 100 |
2014/10/06 | 877 | 880 | 870 | 879 | 2,700 |
2014/10/03 | 857 | 867 | 857 | 862 | 3,800 |
2014/10/02 | 875 | 879 | 862 | 862 | 4,000 |
2014/10/01 | 898 | 898 | 880 | 887 | 1,500 |
2014/09/30 | 899 | 899 | 886 | 886 | 4,200 |
2014/09/29 | 898 | 898 | 896 | 898 | 5,100 |
2014/09/26 | 890 | 897 | 885 | 897 | 2,800 |
2014/09/25 | 885 | 890 | 875 | 890 | 2,800 |
2014/09/24 | 868 | 878 | 863 | 878 | 3,500 |
2014/09/22 | 868 | 883 | 864 | 868 | 4,200 |
2014/09/19 | 873 | 874 | 867 | 873 | 4,000 |
2014/09/18 | 881 | 882 | 867 | 873 | 5,700 |
2014/09/17 | 883 | 891 | 882 | 882 | 1,400 |
2014/09/16 | 897 | 897 | 863 | 891 | 10,600 |
2014/09/12 | 900 | 904 | 897 | 897 | 4,900 |
2014/09/11 | 916 | 916 | 895 | 900 | 19,600 |
2014/09/10 | 911 | 918 | 909 | 918 | 13,100 |
2014/09/09 | 905 | 911 | 900 | 911 | 8,700 |
2014/09/08 | 897 | 905 | 897 | 905 | 13,500 |
2014/09/05 | 889 | 898 | 883 | 890 | 7,800 |
2014/09/04 | 909 | 910 | 884 | 889 | 12,000 |
2014/09/03 | 915 | 923 | 887 | 895 | 25,400 |
2014/09/02 | 973 | 973 | 902 | 913 | 145,100 |
2014/09/01 | 818 | 823 | 816 | 823 | 1,800 |
2014/08/29 | 817 | 818 | 812 | 817 | 2,500 |
2014/08/28 | 822 | 822 | 811 | 818 | 1,300 |
2014/08/27 | 815 | 820 | 811 | 820 | 1,600 |
2014/08/26 | 823 | 824 | 820 | 820 | 2,100 |
2014/08/25 | 820 | 828 | 819 | 823 | 2,500 |
2014/08/22 | 824 | 825 | 821 | 821 | 2,000 |
2014/08/21 | 825 | 825 | 824 | 824 | 200 |
2014/08/20 | 824 | 829 | 824 | 829 | 1,200 |
2014/08/19 | 827 | 831 | 823 | 824 | 3,100 |
2014/08/18 | 840 | 840 | 820 | 831 | 3,600 |
2014/08/15 | 842 | 842 | 835 | 840 | 2,100 |
2014/08/14 | 827 | 842 | 827 | 842 | 1,800 |
2014/08/13 | 819 | 829 | 819 | 827 | 3,800 |
2014/08/12 | 810 | 818 | 810 | 817 | 3,300 |
2014/08/11 | 812 | 813 | 809 | 813 | 2,500 |
2014/08/08 | 814 | 817 | 810 | 812 | 5,700 |
2014/08/07 | 826 | 826 | 813 | 815 | 3,300 |
2014/08/06 | 826 | 828 | 826 | 827 | 1,300 |
2014/08/05 | 831 | 835 | 828 | 828 | 900 |
2014/08/04 | 835 | 840 | 829 | 831 | 5,400 |
2014/08/01 | 836 | 844 | 826 | 839 | 6,500 |
2014/07/31 | 850 | 854 | 850 | 852 | 4,800 |
2014/07/30 | 860 | 861 | 844 | 850 | 16,000 |
2014/07/29 | 852 | 863 | 845 | 852 | 40,800 |
2014/07/28 | 893 | 912 | 893 | 912 | 21,300 |
2014/07/25 | 895 | 896 | 893 | 893 | 14,900 |
2014/07/24 | 894 | 899 | 894 | 897 | 6,600 |
2014/07/23 | 897 | 897 | 894 | 894 | 5,900 |
2014/07/22 | 898 | 899 | 894 | 897 | 4,100 |
2014/07/18 | 896 | 900 | 892 | 898 | 4,600 |
2014/07/17 | 898 | 900 | 896 | 900 | 4,000 |
2014/07/16 | 895 | 899 | 895 | 899 | 2,600 |
2014/07/15 | 895 | 896 | 894 | 894 | 7,500 |
2014/07/14 | 895 | 896 | 890 | 895 | 5,300 |
2014/07/11 | 889 | 896 | 887 | 895 | 3,000 |
2014/07/10 | 896 | 897 | 885 | 894 | 5,300 |
2014/07/09 | 896 | 896 | 880 | 890 | 14,100 |
2014/07/08 | 898 | 899 | 895 | 896 | 3,600 |
2014/07/07 | 893 | 899 | 893 | 899 | 6,000 |
2014/07/04 | 895 | 900 | 893 | 895 | 8,800 |
2014/07/03 | 895 | 895 | 892 | 894 | 4,300 |
2014/07/02 | 895 | 901 | 894 | 895 | 9,400 |
2014/07/01 | 896 | 897 | 890 | 890 | 6,500 |
2014/06/30 | 890 | 897 | 887 | 892 | 8,100 |
2014/06/27 | 904 | 904 | 870 | 880 | 13,900 |
2014/06/26 | 888 | 900 | 888 | 900 | 7,800 |
2014/06/25 | 874 | 880 | 871 | 880 | 5,900 |
2014/06/24 | 870 | 872 | 861 | 871 | 4,500 |
2014/06/23 | 860 | 870 | 860 | 867 | 9,600 |
2014/06/20 | 860 | 871 | 859 | 870 | 6,700 |
2014/06/19 | 846 | 855 | 846 | 854 | 4,000 |
2014/06/18 | 850 | 850 | 846 | 846 | 3,300 |
2014/06/17 | 843 | 846 | 840 | 846 | 4,900 |
2014/06/16 | 838 | 840 | 835 | 840 | 6,000 |
2014/06/13 | 832 | 838 | 832 | 838 | 3,800 |
2014/06/12 | 840 | 841 | 831 | 832 | 5,800 |
2014/06/11 | 831 | 840 | 830 | 836 | 5,500 |
2014/06/10 | 836 | 836 | 830 | 831 | 5,900 |
2014/06/09 | 836 | 836 | 834 | 836 | 2,800 |
2014/06/06 | 832 | 837 | 831 | 837 | 2,800 |
2014/06/05 | 835 | 836 | 831 | 831 | 3,200 |
2014/06/04 | 835 | 835 | 830 | 835 | 2,200 |
2014/06/03 | 831 | 834 | 830 | 834 | 1,500 |
2014/06/02 | 834 | 835 | 830 | 830 | 3,200 |
2014/05/30 | 833 | 834 | 831 | 834 | 1,200 |
2014/05/29 | 827 | 835 | 827 | 833 | 1,400 |
2014/05/28 | 830 | 834 | 826 | 834 | 3,100 |
2014/05/27 | 828 | 830 | 828 | 830 | 700 |
2014/05/26 | 826 | 833 | 825 | 830 | 1,700 |
2014/05/23 | 835 | 835 | 824 | 824 | 1,200 |
2014/05/22 | 822 | 822 | 822 | 822 | 200 |
2014/05/21 | 807 | 822 | 804 | 822 | 1,300 |
2014/05/20 | 822 | 822 | 822 | 822 | 1,300 |
2014/05/19 | 826 | 830 | 823 | 823 | 3,200 |
2014/05/16 | 834 | 835 | 826 | 826 | 10,900 |
2014/05/15 | 825 | 835 | 825 | 834 | 6,000 |
2014/05/14 | 822 | 825 | 822 | 824 | 2,000 |
2014/05/13 | 817 | 820 | 817 | 817 | 3,300 |
2014/05/12 | 818 | 820 | 815 | 817 | 2,500 |
2014/05/09 | 820 | 820 | 810 | 812 | 3,600 |
2014/05/08 | 810 | 811 | 805 | 807 | 2,000 |
2014/05/07 | 813 | 813 | 807 | 807 | 3,300 |
2014/05/02 | 817 | 819 | 810 | 815 | 3,800 |
2014/05/01 | 814 | 815 | 812 | 813 | 4,800 |
2014/04/30 | 809 | 810 | 796 | 796 | 2,400 |
2014/04/28 | 809 | 809 | 802 | 802 | 1,200 |
2014/04/25 | 801 | 803 | 792 | 802 | 3,000 |
2014/04/24 | 799 | 804 | 794 | 801 | 4,600 |
2014/04/23 | 797 | 797 | 797 | 797 | 200 |
2014/04/22 | 813 | 814 | 791 | 791 | 3,800 |
2014/04/21 | 794 | 800 | 794 | 798 | 9,500 |
2014/04/18 | 798 | 799 | 790 | 790 | 4,800 |
2014/04/17 | 794 | 797 | 792 | 792 | 4,200 |
2014/04/16 | 790 | 794 | 788 | 794 | 1,900 |
2014/04/15 | 778 | 780 | 778 | 778 | 2,000 |
2014/04/14 | 787 | 787 | 777 | 777 | 3,000 |
2014/04/11 | 785 | 785 | 775 | 775 | 1,000 |
2014/04/10 | 791 | 791 | 776 | 776 | 2,700 |
2014/04/09 | 786 | 787 | 770 | 770 | 2,700 |
2014/04/08 | 799 | 799 | 787 | 787 | 2,200 |
2014/04/07 | 799 | 801 | 795 | 799 | 5,800 |
2014/04/04 | 791 | 794 | 790 | 794 | 2,900 |
2014/04/03 | 785 | 795 | 785 | 795 | 4,600 |
2014/04/02 | 784 | 786 | 783 | 783 | 1,600 |
2014/04/01 | 781 | 783 | 775 | 783 | 2,300 |
2014/03/31 | 777 | 777 | 777 | 777 | 1,600 |
2014/03/28 | 760 | 766 | 760 | 766 | 2,100 |
2014/03/27 | 750 | 759 | 750 | 755 | 1,300 |
2014/03/26 | 750 | 750 | 748 | 748 | 1,500 |
2014/03/25 | 748 | 750 | 748 | 750 | 300 |
2014/03/24 | 746 | 746 | 746 | 746 | 2,300 |
2014/03/20 | 760 | 767 | 745 | 746 | 3,400 |
2014/03/19 | 760 | 760 | 754 | 758 | 1,100 |
2014/03/18 | 750 | 751 | 742 | 745 | 1,600 |
2014/03/17 | 757 | 757 | 755 | 755 | 3,700 |
2014/03/14 | 757 | 757 | 750 | 757 | 2,900 |
2014/03/13 | 770 | 770 | 768 | 768 | 300 |
2014/03/12 | 765 | 767 | 761 | 761 | 1,700 |
2014/03/11 | 765 | 767 | 761 | 765 | 2,100 |
2014/03/10 | 768 | 768 | 761 | 761 | 2,300 |
2014/03/07 | 758 | 759 | 752 | 759 | 1,200 |
2014/03/06 | 753 | 753 | 751 | 751 | 700 |
2014/03/05 | 755 | 758 | 748 | 750 | 1,300 |
2014/03/04 | 746 | 746 | 746 | 746 | 300 |
2014/03/03 | 743 | 750 | 743 | 750 | 1,300 |
2014/02/28 | 753 | 753 | 752 | 752 | 600 |
2014/02/27 | 768 | 772 | 750 | 752 | 4,500 |
2014/02/26 | 755 | 755 | 750 | 755 | 1,900 |
2014/02/25 | 760 | 760 | 756 | 760 | 4,100 |
2014/02/24 | 753 | 755 | 753 | 754 | 2,300 |
2014/02/21 | 766 | 767 | 758 | 766 | 1,700 |
2014/02/20 | 775 | 775 | 768 | 768 | 2,000 |
2014/02/19 | 775 | 775 | 766 | 775 | 5,000 |
2014/02/18 | 764 | 779 | 764 | 775 | 2,000 |
2014/02/17 | 760 | 763 | 760 | 763 | 2,800 |
2014/02/14 | 775 | 775 | 757 | 760 | 1,800 |
2014/02/13 | 761 | 764 | 761 | 762 | 2,700 |
2014/02/12 | 766 | 768 | 766 | 768 | 800 |
2014/02/10 | 760 | 763 | 756 | 763 | 2,000 |
2014/02/07 | 757 | 758 | 750 | 750 | 1,900 |
2014/02/06 | 745 | 745 | 731 | 734 | 2,000 |
2014/02/05 | 750 | 753 | 730 | 730 | 5,100 |
2014/02/04 | 755 | 755 | 737 | 745 | 10,300 |
2014/02/03 | 785 | 785 | 777 | 777 | 5,400 |
2014/01/31 | 789 | 790 | 785 | 785 | 4,200 |
2014/01/30 | 783 | 788 | 782 | 782 | 6,400 |
2014/01/29 | 788 | 795 | 778 | 782 | 25,700 |
2014/01/28 | 824 | 834 | 824 | 826 | 13,400 |
2014/01/27 | 830 | 834 | 817 | 834 | 14,300 |
2014/01/24 | 837 | 843 | 830 | 834 | 8,200 |
2014/01/23 | 845 | 845 | 841 | 841 | 8,300 |
2014/01/22 | 842 | 846 | 840 | 840 | 6,700 |
2014/01/21 | 833 | 843 | 833 | 838 | 7,900 |
2014/01/20 | 823 | 835 | 823 | 832 | 6,500 |
2014/01/17 | 827 | 830 | 822 | 823 | 5,700 |
2014/01/16 | 818 | 824 | 817 | 822 | 6,500 |
2014/01/15 | 813 | 816 | 813 | 815 | 8,100 |
2014/01/14 | 817 | 819 | 812 | 813 | 8,600 |
2014/01/10 | 825 | 825 | 815 | 819 | 5,100 |
2014/01/09 | 813 | 822 | 813 | 820 | 4,500 |
2014/01/08 | 812 | 824 | 811 | 813 | 15,400 |
2014/01/07 | 802 | 810 | 802 | 810 | 6,600 |
2014/01/06 | 805 | 805 | 800 | 802 | 8,300 |