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
2020/12/30 1,230 1,238 1,219 1,228 1,300
2020/12/29 1,210 1,252 1,210 1,219 5,500
2020/12/28 1,212 1,246 1,212 1,217 3,500
2020/12/25 1,205 1,215 1,205 1,213 2,100
2020/12/24 1,215 1,223 1,210 1,211 2,600
2020/12/23 1,200 1,210 1,200 1,209 1,500
2020/12/22 1,229 1,229 1,201 1,210 5,600
2020/12/21 1,250 1,254 1,245 1,245 3,800
2020/12/18 1,271 1,283 1,269 1,269 4,200
2020/12/17 1,283 1,290 1,283 1,290 700
2020/12/16 1,285 1,299 1,280 1,299 5,900
2020/12/15 1,330 1,330 1,294 1,315 1,100
2020/12/14 1,290 1,330 1,262 1,330 7,000
2020/12/11 1,310 1,331 1,309 1,310 4,100
2020/12/10 1,340 1,340 1,316 1,321 1,000
2020/12/09 1,342 1,343 1,330 1,330 800
2020/12/08 1,340 1,340 1,323 1,323 1,200
2020/12/07 1,320 1,330 1,316 1,330 2,800
2020/12/04 1,284 1,310 1,284 1,310 2,400
2020/12/03 1,320 1,320 1,314 1,314 2,600
2020/12/02 1,330 1,331 1,315 1,327 2,200
2020/12/01 1,330 1,330 1,323 1,330 2,000
2020/11/30 1,306 1,330 1,303 1,323 3,100
2020/11/27 1,310 1,311 1,292 1,306 2,600
2020/11/26 1,320 1,320 1,310 1,310 1,200
2020/11/25 1,320 1,320 1,290 1,310 800
2020/11/24 1,281 1,322 1,281 1,290 1,800
2020/11/20 1,279 1,280 1,268 1,280 1,400
2020/11/19 1,277 1,280 1,275 1,279 1,200
2020/11/18 1,282 1,299 1,271 1,277 2,200
2020/11/17 1,280 1,307 1,280 1,282 4,500
2020/11/16 1,267 1,267 1,254 1,254 700
2020/11/13 1,243 1,245 1,240 1,245 500
2020/11/12 1,250 1,250 1,243 1,243 600
2020/11/11 1,240 1,240 1,240 1,240 500
2020/11/10 1,246 1,250 1,240 1,240 1,100
2020/11/09 1,237 1,240 1,237 1,240 1,200
2020/11/06 1,242 1,253 1,233 1,253 1,800
2020/11/05 1,242 1,242 1,236 1,236 200
2020/11/04 1,239 1,242 1,235 1,235 300
2020/11/02 1,240 1,246 1,230 1,230 900
2020/10/30 1,233 1,245 1,233 1,245 200
2020/10/29 1,241 1,246 1,237 1,237 2,000
2020/10/28 1,244 1,256 1,241 1,241 1,700
2020/10/27 1,238 1,244 1,238 1,244 200
2020/10/23 1,261 1,265 1,260 1,265 400
2020/10/22 1,263 1,267 1,263 1,267 300
2020/10/21 1,259 1,263 1,259 1,263 500
2020/10/20 1,243 1,244 1,235 1,244 700
2020/10/19 1,240 1,260 1,240 1,243 500
2020/10/16 1,253 1,253 1,234 1,234 2,800
2020/10/15 1,226 1,253 1,226 1,253 1,600
2020/10/14 1,233 1,238 1,226 1,226 900
2020/10/13 1,237 1,237 1,233 1,233 200
2020/10/12 1,245 1,245 1,206 1,215 1,400
2020/10/09 1,247 1,248 1,226 1,226 800
2020/10/08 1,249 1,256 1,226 1,245 2,200
2020/10/07 1,250 1,250 1,223 1,235 800
2020/10/06 1,241 1,241 1,223 1,240 800
2020/10/05 1,225 1,235 1,220 1,229 1,500
2020/10/02 1,236 1,236 1,219 1,225 3,000
2020/09/30 1,225 1,226 1,225 1,225 1,900
2020/09/29 1,233 1,233 1,233 1,233 200
2020/09/28 1,223 1,240 1,223 1,225 1,500
2020/09/25 1,240 1,240 1,230 1,230 1,200
2020/09/24 1,240 1,262 1,235 1,235 3,000
2020/09/23 1,262 1,262 1,232 1,232 2,600
2020/09/18 1,240 1,244 1,225 1,232 1,700
2020/09/17 1,244 1,245 1,240 1,240 1,500
2020/09/16 1,260 1,285 1,247 1,265 5,100
2020/09/15 1,324 1,324 1,219 1,230 22,800
2020/09/14 1,229 1,340 1,229 1,326 11,800
2020/09/11 1,211 1,235 1,200 1,228 14,700
2020/09/10 1,250 1,282 1,250 1,255 1,000
2020/09/09 1,250 1,250 1,210 1,210 600
2020/09/08 1,240 1,240 1,240 1,240 100
2020/09/07 1,243 1,250 1,243 1,250 600
2020/09/04 1,230 1,243 1,230 1,243 200
2020/09/03 1,235 1,235 1,235 1,235 100
2020/09/01 1,230 1,230 1,225 1,225 600
2020/08/31 1,213 1,247 1,213 1,235 800
2020/08/28 1,238 1,253 1,200 1,210 3,200
2020/08/27 1,268 1,268 1,268 1,268 100
2020/08/26 1,319 1,319 1,263 1,280 1,300
2020/08/25 1,315 1,319 1,304 1,319 800
2020/08/24 1,280 1,287 1,276 1,287 1,300
2020/08/21 1,231 1,319 1,231 1,319 3,800
2020/08/19 1,221 1,221 1,221 1,221 100
2020/08/18 1,250 1,250 1,180 1,200 3,000
2020/08/17 1,259 1,259 1,240 1,240 300
2020/08/14 1,259 1,259 1,224 1,226 1,000
2020/08/13 1,215 1,250 1,215 1,220 2,000
2020/08/12 1,220 1,220 1,206 1,216 400
2020/08/11 1,228 1,229 1,220 1,220 1,400
2020/08/07 1,199 1,218 1,199 1,218 16,900
2020/08/06 1,198 1,200 1,164 1,200 6,400
2020/08/05 1,156 1,199 1,150 1,199 1,800
2020/08/04 1,161 1,184 1,160 1,184 1,100
2020/08/03 1,170 1,174 1,167 1,171 1,000
2020/07/31 1,180 1,200 1,177 1,200 900
2020/07/30 1,191 1,214 1,152 1,196 29,100
2020/07/29 1,290 1,310 1,250 1,251 16,400
2020/07/28 1,315 1,323 1,306 1,310 2,700
2020/07/27 1,315 1,316 1,301 1,313 2,300
2020/07/22 1,330 1,330 1,320 1,320 1,700
2020/07/21 1,330 1,330 1,317 1,330 2,000
2020/07/20 1,327 1,332 1,327 1,332 1,600
2020/07/17 1,327 1,327 1,311 1,327 2,000
2020/07/16 1,325 1,325 1,325 1,325 900
2020/07/15 1,310 1,318 1,310 1,318 1,700
2020/07/14 1,310 1,317 1,295 1,310 900
2020/07/13 1,316 1,316 1,309 1,310 4,600
2020/07/10 1,329 1,329 1,305 1,305 2,600
2020/07/09 1,325 1,333 1,306 1,316 1,900
2020/07/08 1,300 1,328 1,300 1,325 1,800
2020/07/07 1,297 1,297 1,285 1,292 2,300
2020/07/06 1,321 1,321 1,291 1,297 1,000
2020/07/03 1,280 1,321 1,280 1,321 4,400
2020/07/02 1,322 1,325 1,280 1,280 4,800
2020/07/01 1,375 1,375 1,339 1,339 3,500
2020/06/30 1,386 1,397 1,380 1,380 1,700
2020/06/29 1,375 1,405 1,375 1,405 8,200
2020/06/26 1,408 1,420 1,338 1,405 3,700
2020/06/25 1,433 1,433 1,407 1,424 2,000
2020/06/24 1,435 1,435 1,402 1,425 1,500
2020/06/23 1,409 1,449 1,400 1,435 3,400
2020/06/22 1,411 1,430 1,400 1,409 4,000
2020/06/19 1,439 1,440 1,417 1,440 4,700
2020/06/18 1,430 1,445 1,415 1,420 5,500
2020/06/17 1,399 1,450 1,399 1,450 9,300
2020/06/16 1,496 1,496 1,370 1,430 23,300
2020/06/15 1,400 1,515 1,370 1,477 68,300
2020/06/12 1,200 1,215 1,200 1,215 2,800
2020/06/11 1,276 1,276 1,246 1,246 800
2020/06/10 1,283 1,283 1,233 1,233 1,900
2020/06/09 1,256 1,256 1,207 1,216 2,300
2020/06/08 1,286 1,286 1,260 1,261 1,800
2020/06/05 1,265 1,265 1,265 1,265 300
2020/06/04 1,290 1,290 1,265 1,275 1,200
2020/06/03 1,303 1,303 1,292 1,292 1,400
2020/06/02 1,348 1,350 1,302 1,302 1,500
2020/06/01 1,378 1,378 1,332 1,334 2,000
2020/05/29 1,349 1,358 1,333 1,350 4,100
2020/05/28 1,320 1,340 1,280 1,319 7,600
2020/05/27 1,330 1,330 1,294 1,318 4,400
2020/05/26 1,278 1,380 1,277 1,298 5,400
2020/05/25 1,200 1,259 1,200 1,248 3,900
2020/05/22 1,156 1,180 1,150 1,174 1,100
2020/05/21 1,169 1,169 1,169 1,169 200
2020/05/20 1,171 1,173 1,169 1,169 500
2020/05/19 1,205 1,205 1,181 1,181 400
2020/05/18 1,200 1,200 1,200 1,200 100
2020/05/15 1,210 1,217 1,200 1,200 9,800
2020/05/14 1,203 1,210 1,195 1,210 3,400
2020/05/13 1,209 1,216 1,200 1,211 2,000
2020/05/12 1,201 1,240 1,195 1,195 3,200
2020/05/11 1,211 1,211 1,194 1,201 2,300
2020/05/08 1,139 1,272 1,139 1,194 4,900
2020/05/07 1,110 1,137 1,090 1,125 4,100
2020/05/01 1,115 1,125 1,081 1,081 3,100
2020/04/30 1,089 1,089 1,085 1,085 300
2020/04/28 1,064 1,081 1,062 1,081 900
2020/04/27 1,000 1,065 1,000 1,065 2,200
2020/04/24 975 985 964 985 1,400
2020/04/23 975 975 962 975 1,800
2020/04/22 1,001 1,001 977 981 1,600
2020/04/21 992 1,000 992 1,000 400
2020/04/17 977 1,001 977 992 2,100
2020/04/16 992 993 976 976 2,300
2020/04/15 1,014 1,014 982 992 1,300
2020/04/14 958 969 958 969 300
2020/04/13 960 976 942 942 1,600
2020/04/10 940 940 940 940 100
2020/04/09 930 960 930 940 4,300
2020/04/08 928 939 902 930 8,500
2020/04/07 869 929 869 913 1,900
2020/04/06 831 840 831 840 600
2020/04/03 840 846 840 840 1,500
2020/04/02 847 854 825 841 5,300
2020/04/01 895 897 881 883 3,400
2020/03/31 905 921 905 907 4,000
2020/03/30 920 924 900 920 6,500
2020/03/27 935 935 935 935 300
2020/03/26 945 945 918 933 3,900
2020/03/25 930 965 922 949 2,800
2020/03/24 911 932 911 913 4,700
2020/03/23 909 929 900 903 6,800
2020/03/19 990 990 897 903 3,200
2020/03/18 918 918 901 901 1,200
2020/03/17 885 900 860 883 2,800
2020/03/16 1,001 1,001 876 899 9,900
2020/03/13 955 986 858 965 17,300
2020/03/12 1,113 1,178 962 1,027 5,700
2020/03/11 1,043 1,043 980 1,034 1,900
2020/03/10 1,010 1,044 957 1,044 9,500
2020/03/09 1,083 1,083 1,054 1,054 1,500
2020/03/06 1,111 1,111 1,083 1,083 2,000
2020/03/05 1,110 1,114 1,094 1,111 3,000
2020/03/04 1,080 1,088 1,067 1,086 1,500
2020/03/03 1,093 1,120 1,088 1,088 1,100
2020/03/02 1,075 1,076 1,000 1,076 3,000
2020/02/28 1,140 1,140 1,076 1,082 6,400
2020/02/27 1,203 1,223 1,170 1,170 2,200
2020/02/26 1,207 1,207 1,202 1,202 1,100
2020/02/25 1,208 1,221 1,200 1,221 1,100
2020/02/21 1,268 1,280 1,262 1,266 1,400
2020/02/20 1,281 1,281 1,267 1,280 1,300
2020/02/19 1,274 1,298 1,274 1,289 500
2020/02/18 1,291 1,325 1,264 1,264 2,000
2020/02/17 1,325 1,334 1,263 1,321 3,000
2020/02/14 1,332 1,332 1,287 1,325 2,300
2020/02/13 1,278 1,348 1,278 1,318 4,900
2020/02/12 1,335 1,347 1,321 1,338 2,600
2020/02/10 1,334 1,334 1,309 1,334 600
2020/02/07 1,324 1,324 1,304 1,304 700
2020/02/06 1,305 1,326 1,298 1,323 2,300
2020/02/05 1,270 1,280 1,250 1,270 4,000
2020/02/04 1,230 1,270 1,230 1,270 1,700
2020/02/03 1,228 1,246 1,227 1,227 1,500
2020/01/31 1,260 1,288 1,256 1,288 1,600
2020/01/30 1,275 1,275 1,208 1,275 9,200
2020/01/29 1,335 1,335 1,276 1,276 7,600
2020/01/28 1,318 1,327 1,285 1,310 3,200
2020/01/27 1,340 1,362 1,330 1,330 3,600
2020/01/24 1,370 1,371 1,341 1,370 3,300
2020/01/23 1,390 1,390 1,355 1,379 2,400
2020/01/22 1,400 1,400 1,358 1,391 10,300
2020/01/21 1,322 1,350 1,322 1,345 3,500
2020/01/20 1,323 1,338 1,323 1,338 1,400
2020/01/17 1,334 1,343 1,325 1,341 1,900
2020/01/16 1,341 1,342 1,340 1,340 3,700
2020/01/15 1,349 1,355 1,346 1,346 4,000
2020/01/14 1,331 1,349 1,331 1,349 3,000
2020/01/10 1,346 1,347 1,331 1,331 1,600
2020/01/09 1,350 1,370 1,300 1,318 5,900
2020/01/08 1,348 1,348 1,334 1,343 1,900
2020/01/07 1,346 1,362 1,346 1,348 4,200
2020/01/06 1,311 1,346 1,311 1,345 1,300

このページの先頭へ