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
2021/12/30 1,159 1,159 1,134 1,157 2,000
2021/12/29 1,143 1,159 1,133 1,147 4,000
2021/12/28 1,161 1,161 1,143 1,144 7,100
2021/12/27 1,151 1,167 1,151 1,167 900
2021/12/24 1,148 1,169 1,148 1,151 800
2021/12/23 1,148 1,148 1,148 1,148 500
2021/12/22 1,160 1,160 1,147 1,147 2,100
2021/12/21 1,166 1,166 1,160 1,160 700
2021/12/20 1,179 1,179 1,148 1,167 4,000
2021/12/17 1,162 1,169 1,150 1,169 1,200
2021/12/16 1,183 1,183 1,155 1,155 4,900
2021/12/15 1,158 1,179 1,158 1,166 2,600
2021/12/14 1,223 1,224 1,158 1,158 18,300
2021/12/13 1,240 1,345 1,240 1,313 19,900
2021/12/10 1,230 1,270 1,221 1,270 5,200
2021/12/09 1,230 1,240 1,222 1,232 1,600
2021/12/08 1,227 1,230 1,227 1,230 1,700
2021/12/07 1,223 1,223 1,210 1,210 300
2021/12/06 1,190 1,230 1,190 1,230 2,200
2021/12/03 1,167 1,184 1,167 1,170 900
2021/12/02 1,198 1,198 1,197 1,197 300
2021/12/01 1,195 1,199 1,181 1,190 1,000
2021/11/30 1,166 1,196 1,166 1,170 500
2021/11/29 1,200 1,200 1,163 1,166 1,100
2021/11/26 1,203 1,203 1,202 1,202 500
2021/11/25 1,206 1,209 1,205 1,205 500
2021/11/22 1,229 1,229 1,210 1,210 900
2021/11/19 1,229 1,229 1,229 1,229 100
2021/11/18 1,223 1,223 1,221 1,221 800
2021/11/17 1,238 1,238 1,223 1,223 300
2021/11/16 1,237 1,240 1,237 1,240 2,400
2021/11/15 1,241 1,241 1,224 1,237 700
2021/11/12 1,221 1,221 1,221 1,221 1,200
2021/11/11 1,224 1,244 1,224 1,244 200
2021/11/10 1,228 1,228 1,206 1,224 900
2021/11/09 1,240 1,240 1,239 1,239 700
2021/11/08 1,227 1,235 1,227 1,235 900
2021/11/05 1,219 1,227 1,219 1,227 300
2021/11/04 1,222 1,225 1,220 1,220 1,800
2021/11/02 1,218 1,221 1,213 1,221 1,400
2021/11/01 1,209 1,218 1,209 1,218 2,600
2021/10/29 1,206 1,208 1,200 1,200 500
2021/10/28 1,206 1,206 1,205 1,206 400
2021/10/27 1,190 1,203 1,190 1,203 1,400
2021/10/26 1,190 1,198 1,190 1,198 600
2021/10/25 1,194 1,194 1,186 1,194 500
2021/10/21 1,190 1,190 1,170 1,189 1,100
2021/10/20 1,195 1,195 1,195 1,195 300
2021/10/19 1,190 1,190 1,190 1,190 100
2021/10/18 1,194 1,194 1,190 1,190 1,200
2021/10/15 1,199 1,199 1,182 1,192 2,400
2021/10/14 1,191 1,200 1,190 1,200 2,300
2021/10/13 1,185 1,190 1,185 1,190 200
2021/10/12 1,174 1,185 1,174 1,175 500
2021/10/11 1,187 1,187 1,174 1,174 200
2021/10/08 1,184 1,186 1,183 1,186 1,300
2021/10/07 1,180 1,184 1,175 1,184 1,900
2021/10/06 1,179 1,181 1,179 1,181 500
2021/10/05 1,161 1,184 1,161 1,163 1,400
2021/10/04 1,187 1,187 1,175 1,175 800
2021/10/01 1,189 1,189 1,171 1,171 900
2021/09/30 1,177 1,177 1,177 1,177 200
2021/09/29 1,160 1,161 1,160 1,160 900
2021/09/28 1,156 1,161 1,156 1,161 1,400
2021/09/27 1,175 1,175 1,155 1,157 600
2021/09/24 1,167 1,180 1,150 1,179 1,400
2021/09/22 1,163 1,164 1,163 1,164 600
2021/09/21 1,153 1,169 1,146 1,169 3,200
2021/09/17 1,157 1,157 1,151 1,151 2,100
2021/09/16 1,166 1,168 1,166 1,168 700
2021/09/15 1,171 1,173 1,171 1,171 1,500
2021/09/14 1,163 1,172 1,160 1,171 3,600
2021/09/13 1,172 1,188 1,172 1,188 1,000
2021/09/10 1,160 1,165 1,159 1,165 1,100
2021/09/09 1,165 1,165 1,154 1,159 1,200
2021/09/08 1,156 1,165 1,155 1,165 600
2021/09/07 1,161 1,161 1,161 1,161 600
2021/09/06 1,161 1,161 1,161 1,161 1,400
2021/09/03 1,143 1,146 1,143 1,145 800
2021/09/02 1,145 1,145 1,143 1,143 400
2021/09/01 1,143 1,147 1,140 1,140 1,100
2021/08/31 1,151 1,151 1,151 1,151 300
2021/08/30 1,169 1,169 1,169 1,169 200
2021/08/27 1,156 1,156 1,100 1,148 1,200
2021/08/26 1,160 1,160 1,160 1,160 1,100
2021/08/25 1,167 1,167 1,153 1,160 1,900
2021/08/24 1,171 1,171 1,168 1,168 400
2021/08/23 1,178 1,192 1,178 1,192 500
2021/08/20 1,158 1,178 1,153 1,178 1,400
2021/08/19 1,157 1,157 1,157 1,157 100
2021/08/18 1,162 1,200 1,162 1,167 500
2021/08/17 1,145 1,150 1,145 1,148 600
2021/08/16 1,145 1,153 1,144 1,144 2,800
2021/08/13 1,144 1,145 1,144 1,144 500
2021/08/12 1,149 1,151 1,138 1,145 900
2021/08/11 1,152 1,152 1,143 1,145 2,000
2021/08/10 1,141 1,143 1,137 1,143 500
2021/08/06 1,136 1,162 1,136 1,140 1,500
2021/08/05 1,141 1,145 1,138 1,138 1,800
2021/08/04 1,141 1,145 1,141 1,145 300
2021/08/03 1,140 1,149 1,140 1,149 1,300
2021/08/02 1,151 1,169 1,141 1,141 2,300
2021/07/30 1,180 1,180 1,150 1,150 5,100
2021/07/29 1,192 1,210 1,180 1,185 14,300
2021/07/28 1,255 1,298 1,252 1,257 10,800
2021/07/27 1,254 1,265 1,253 1,260 3,400
2021/07/26 1,260 1,267 1,258 1,260 3,400
2021/07/21 1,267 1,268 1,266 1,266 2,800
2021/07/20 1,259 1,265 1,259 1,265 1,300
2021/07/19 1,265 1,272 1,265 1,268 3,400
2021/07/16 1,266 1,268 1,266 1,268 1,800
2021/07/15 1,261 1,266 1,260 1,266 4,000
2021/07/14 1,255 1,266 1,255 1,261 2,100
2021/07/13 1,254 1,260 1,254 1,255 1,100
2021/07/12 1,257 1,260 1,257 1,260 2,200
2021/07/09 1,251 1,256 1,250 1,253 6,200
2021/07/08 1,262 1,264 1,261 1,261 1,100
2021/07/07 1,262 1,267 1,262 1,262 1,900
2021/07/06 1,262 1,271 1,262 1,263 2,400
2021/07/05 1,263 1,267 1,260 1,264 2,500
2021/07/02 1,269 1,270 1,264 1,264 2,600
2021/07/01 1,269 1,270 1,257 1,257 3,100
2021/06/30 1,277 1,277 1,273 1,277 1,500
2021/06/29 1,263 1,277 1,263 1,277 2,400
2021/06/28 1,260 1,265 1,260 1,261 2,200
2021/06/25 1,273 1,273 1,255 1,264 2,200
2021/06/24 1,260 1,275 1,260 1,273 3,100
2021/06/23 1,258 1,260 1,258 1,258 900
2021/06/22 1,263 1,264 1,254 1,254 1,100
2021/06/21 1,258 1,274 1,255 1,259 1,400
2021/06/18 1,281 1,282 1,258 1,258 5,500
2021/06/17 1,312 1,312 1,287 1,287 1,600
2021/06/16 1,300 1,304 1,300 1,301 1,100
2021/06/15 1,291 1,303 1,283 1,300 5,800
2021/06/14 1,291 1,330 1,291 1,330 8,600
2021/06/11 1,274 1,280 1,274 1,280 1,300
2021/06/10 1,272 1,272 1,272 1,272 100
2021/06/09 1,290 1,290 1,269 1,277 2,000
2021/06/08 1,288 1,291 1,288 1,290 1,000
2021/06/07 1,286 1,293 1,286 1,290 700
2021/06/04 1,287 1,287 1,277 1,286 800
2021/06/03 1,268 1,279 1,268 1,275 1,700
2021/06/02 1,282 1,282 1,266 1,268 2,100
2021/06/01 1,285 1,285 1,255 1,276 2,300
2021/05/31 1,275 1,275 1,255 1,255 1,100
2021/05/28 1,277 1,277 1,265 1,266 1,700
2021/05/27 1,281 1,281 1,278 1,278 900
2021/05/26 1,286 1,291 1,284 1,284 1,000
2021/05/25 1,294 1,294 1,290 1,290 600
2021/05/24 1,293 1,294 1,293 1,293 600
2021/05/21 1,293 1,299 1,280 1,293 1,700
2021/05/20 1,301 1,302 1,265 1,294 15,300
2021/05/19 1,293 1,303 1,293 1,297 1,700
2021/05/18 1,282 1,300 1,282 1,292 2,600
2021/05/17 1,285 1,285 1,281 1,281 1,000
2021/05/14 1,264 1,278 1,264 1,278 1,100
2021/05/13 1,252 1,264 1,252 1,264 2,000
2021/05/12 1,270 1,272 1,265 1,265 1,800
2021/05/11 1,289 1,289 1,266 1,270 2,000
2021/05/10 1,285 1,290 1,284 1,284 800
2021/05/07 1,291 1,291 1,283 1,284 1,200
2021/05/06 1,285 1,288 1,280 1,283 1,700
2021/04/30 1,295 1,295 1,280 1,280 1,500
2021/04/28 1,302 1,310 1,298 1,298 2,300
2021/04/27 1,323 1,323 1,309 1,310 1,500
2021/04/26 1,319 1,323 1,302 1,310 2,300
2021/04/23 1,318 1,318 1,318 1,318 200
2021/04/22 1,302 1,310 1,302 1,306 1,000
2021/04/21 1,315 1,315 1,289 1,302 1,300
2021/04/20 1,316 1,327 1,315 1,315 1,000
2021/04/19 1,323 1,330 1,319 1,321 1,300
2021/04/16 1,312 1,318 1,312 1,318 400
2021/04/15 1,323 1,323 1,304 1,304 1,800
2021/04/14 1,321 1,330 1,321 1,323 800
2021/04/13 1,316 1,320 1,316 1,320 500
2021/04/12 1,328 1,328 1,318 1,320 500
2021/04/09 1,323 1,328 1,317 1,328 1,000
2021/04/08 1,307 1,333 1,306 1,323 2,500
2021/04/07 1,306 1,310 1,304 1,310 1,100
2021/04/06 1,290 1,303 1,290 1,303 1,800
2021/04/05 1,281 1,289 1,281 1,289 2,000
2021/04/02 1,274 1,288 1,274 1,279 3,100
2021/04/01 1,265 1,282 1,261 1,273 3,200
2021/03/31 1,271 1,275 1,260 1,260 5,700
2021/03/30 1,280 1,280 1,270 1,277 4,100
2021/03/29 1,295 1,295 1,280 1,280 2,500
2021/03/26 1,300 1,306 1,280 1,292 6,600
2021/03/25 1,310 1,333 1,310 1,312 2,100
2021/03/24 1,323 1,323 1,303 1,310 2,700
2021/03/23 1,325 1,326 1,311 1,323 1,700
2021/03/22 1,305 1,329 1,305 1,325 6,500
2021/03/19 1,297 1,305 1,293 1,305 3,800
2021/03/18 1,295 1,303 1,295 1,296 3,000
2021/03/17 1,299 1,299 1,293 1,293 1,700
2021/03/16 1,310 1,319 1,286 1,286 7,500
2021/03/15 1,300 1,301 1,280 1,286 12,900
2021/03/12 1,336 1,361 1,336 1,353 3,500
2021/03/11 1,348 1,355 1,335 1,335 5,500
2021/03/10 1,361 1,361 1,340 1,348 1,400
2021/03/09 1,358 1,363 1,358 1,361 2,900
2021/03/08 1,362 1,362 1,352 1,353 1,800
2021/03/05 1,380 1,380 1,365 1,365 400
2021/03/04 1,380 1,389 1,362 1,387 3,600
2021/03/03 1,355 1,356 1,350 1,350 8,400
2021/03/02 1,364 1,365 1,351 1,355 3,400
2021/03/01 1,361 1,387 1,351 1,356 9,900
2021/02/26 1,340 1,394 1,325 1,357 13,400
2021/02/25 1,328 1,344 1,325 1,342 6,800
2021/02/24 1,286 1,290 1,279 1,282 4,200
2021/02/22 1,297 1,299 1,293 1,293 2,500
2021/02/19 1,305 1,305 1,286 1,297 3,800
2021/02/18 1,302 1,321 1,301 1,308 8,500
2021/02/17 1,274 1,309 1,274 1,301 8,600
2021/02/16 1,240 1,286 1,240 1,274 9,700
2021/02/15 1,223 1,237 1,221 1,237 2,100
2021/02/12 1,210 1,222 1,210 1,216 1,000
2021/02/10 1,209 1,213 1,205 1,205 2,200
2021/02/09 1,202 1,209 1,202 1,209 1,000
2021/02/08 1,188 1,210 1,188 1,200 3,600
2021/02/05 1,188 1,192 1,187 1,187 1,600
2021/02/04 1,186 1,195 1,186 1,187 1,100
2021/02/03 1,195 1,200 1,180 1,180 4,000
2021/02/02 1,180 1,198 1,177 1,198 2,300
2021/02/01 1,188 1,190 1,180 1,185 2,100
2021/01/29 1,203 1,215 1,191 1,204 2,400
2021/01/28 1,154 1,238 1,154 1,192 9,900
2021/01/27 1,230 1,238 1,230 1,238 8,100
2021/01/26 1,230 1,240 1,229 1,229 1,400
2021/01/25 1,235 1,240 1,228 1,230 5,100
2021/01/22 1,239 1,239 1,236 1,236 1,300
2021/01/21 1,241 1,256 1,240 1,240 2,000
2021/01/20 1,245 1,258 1,237 1,258 2,800
2021/01/19 1,253 1,259 1,244 1,245 4,000
2021/01/18 1,256 1,277 1,255 1,263 2,100
2021/01/15 1,254 1,256 1,254 1,256 1,200
2021/01/14 1,265 1,277 1,249 1,255 2,800
2021/01/13 1,257 1,265 1,250 1,265 1,700
2021/01/12 1,244 1,248 1,244 1,248 1,300
2021/01/08 1,230 1,245 1,228 1,244 2,500
2021/01/07 1,230 1,244 1,223 1,240 2,600
2021/01/06 1,213 1,239 1,213 1,239 3,300
2021/01/05 1,224 1,225 1,210 1,215 900
2021/01/04 1,233 1,240 1,212 1,228 1,600

このページの先頭へ