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
2026/03/19 1,581 1,587 1,575 1,585 4,500
2026/03/18 1,583 1,583 1,583 1,583 1,500
2026/03/17 1,592 1,592 1,580 1,584 2,400
2026/03/16 1,600 1,600 1,580 1,600 6,600
2026/03/13 1,582 1,618 1,582 1,615 6,300
2026/03/12 1,582 1,590 1,582 1,584 1,200
2026/03/11 1,600 1,602 1,586 1,592 3,400
2026/03/10 1,575 1,605 1,575 1,600 2,900
2026/03/09 1,561 1,570 1,545 1,570 5,200
2026/03/06 1,565 1,582 1,565 1,582 3,700
2026/03/05 1,576 1,615 1,576 1,579 2,900
2026/03/04 1,599 1,616 1,560 1,573 12,800
2026/03/03 1,625 1,625 1,605 1,623 2,900
2026/03/02 1,625 1,628 1,613 1,625 5,100
2026/02/27 1,619 1,627 1,615 1,627 2,500
2026/02/26 1,611 1,619 1,602 1,619 12,100
2026/02/25 1,623 1,623 1,603 1,611 4,500
2026/02/24 1,587 1,623 1,587 1,623 3,800
2026/02/20 1,580 1,585 1,580 1,585 1,400
2026/02/19 1,576 1,580 1,571 1,577 2,600
2026/02/18 1,571 1,590 1,571 1,578 1,000
2026/02/17 1,590 1,595 1,569 1,595 2,900
2026/02/16 1,599 1,604 1,589 1,590 9,400
2026/02/13 1,588 1,631 1,587 1,603 14,700
2026/02/12 1,566 1,593 1,555 1,588 12,000
2026/02/10 1,542 1,578 1,542 1,567 5,700
2026/02/09 1,550 1,554 1,534 1,553 2,700
2026/02/06 1,535 1,550 1,535 1,550 1,600
2026/02/05 1,533 1,548 1,531 1,548 2,900
2026/02/04 1,533 1,545 1,533 1,543 2,300
2026/02/03 1,536 1,547 1,536 1,540 1,300
2026/02/02 1,530 1,557 1,525 1,532 9,000
2026/01/30 1,537 1,548 1,534 1,541 4,900
2026/01/29 1,515 1,560 1,515 1,540 16,400
2026/01/28 1,617 1,626 1,584 1,584 12,400
2026/01/27 1,596 1,625 1,596 1,622 15,000
2026/01/26 1,603 1,603 1,592 1,596 5,200
2026/01/23 1,595 1,607 1,590 1,607 10,000
2026/01/22 1,595 1,610 1,592 1,592 6,600
2026/01/21 1,585 1,609 1,584 1,595 4,900
2026/01/20 1,595 1,613 1,595 1,598 5,100
2026/01/19 1,608 1,618 1,594 1,595 5,400
2026/01/16 1,595 1,626 1,586 1,593 9,800
2026/01/15 1,603 1,603 1,585 1,585 13,000
2026/01/14 1,594 1,603 1,589 1,603 3,900
2026/01/13 1,600 1,610 1,591 1,595 6,500
2026/01/09 1,606 1,606 1,595 1,595 4,800
2026/01/08 1,613 1,625 1,602 1,602 4,200
2026/01/07 1,603 1,634 1,602 1,615 13,600
2026/01/06 1,558 1,600 1,558 1,590 12,000
2026/01/05 1,535 1,558 1,534 1,558 9,400

このページの先頭へ