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

オムニ・プラス・システム(7699)の株価時系列情報

オムニ・プラス・システム(7699)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
2021/12/30 616 626 592 619 10,500
2021/12/29 698 698 606 626 38,700
2021/12/28 635 695 635 682 64,600
2021/12/27 598 644 592 627 43,100
2021/12/24 609 631 586 598 40,800
2021/12/23 516 595 516 581 60,900
2021/12/22 500 529 500 523 20,300
2021/12/21 512 516 479 498 33,800
2021/12/20 518 540 512 512 16,500
2021/12/17 523 526 513 518 12,700
2021/12/16 534 558 526 533 24,900
2021/12/15 533 536 504 514 55,800
2021/12/14 560 560 533 534 20,100
2021/12/13 571 571 540 541 10,300
2021/12/10 591 592 560 561 20,200
2021/12/09 569 590 561 588 26,300
2021/12/08 552 575 545 566 20,600
2021/12/07 550 565 544 549 17,100
2021/12/06 525 555 525 540 21,600
2021/12/03 550 550 528 540 22,500
2021/12/02 530 539 501 531 63,600
2021/12/01 560 560 538 545 37,700
2021/11/30 600 604 563 569 41,300
2021/11/29 585 605 580 580 43,000
2021/11/26 643 643 598 605 81,800
2021/11/25 667 667 645 647 31,700
2021/11/24 685 706 661 667 45,100
2021/11/22 710 715 672 681 40,500
2021/11/19 705 721 704 715 28,200
2021/11/18 739 739 702 702 41,700
2021/11/17 750 755 733 735 38,700
2021/11/16 785 795 745 753 80,500
2021/11/15 782 826 782 782 236,400
2021/11/12 1,080 1,128 1,065 1,082 29,900
2021/11/11 1,115 1,123 1,075 1,075 18,100
2021/11/10 1,069 1,122 1,054 1,109 38,300
2021/11/09 1,029 1,060 1,020 1,044 11,500
2021/11/08 1,006 1,083 991 1,055 26,600
2021/11/05 1,000 1,014 990 991 5,500
2021/11/04 990 1,021 969 1,005 11,100
2021/11/02 1,000 1,010 989 1,003 4,800
2021/11/01 990 1,010 974 1,000 7,300
2021/10/29 982 990 970 990 2,900
2021/10/28 989 993 960 980 8,200
2021/10/27 1,020 1,020 971 989 5,000
2021/10/26 1,000 1,050 999 1,025 20,500
2021/10/25 987 1,010 975 1,010 6,000
2021/10/22 969 1,000 957 987 6,300
2021/10/21 967 987 959 984 5,900
2021/10/20 995 995 966 966 8,300
2021/10/19 983 989 973 982 3,700
2021/10/18 928 993 922 993 18,300
2021/10/15 922 924 905 922 5,200
2021/10/14 920 927 913 922 4,100
2021/10/13 919 928 915 927 3,300
2021/10/12 929 932 918 924 5,100
2021/10/11 926 938 926 932 4,700
2021/10/08 923 933 920 926 7,800
2021/10/07 923 935 916 929 12,900
2021/10/06 960 960 919 921 13,700
2021/10/05 983 998 936 955 16,000
2021/10/04 1,076 1,076 983 998 19,500
2021/10/01 999 1,067 998 1,065 14,300
2021/09/30 1,000 1,007 989 1,005 6,200
2021/09/29 994 1,002 985 1,000 3,600
2021/09/28 995 1,005 986 1,001 3,200
2021/09/27 999 1,013 980 995 6,100
2021/09/24 1,014 1,020 992 992 7,800
2021/09/22 979 1,000 969 990 13,600
2021/09/21 953 969 953 964 7,800
2021/09/17 966 992 966 989 1,800
2021/09/16 1,002 1,005 968 971 17,000
2021/09/15 1,025 1,025 1,000 1,000 10,100
2021/09/14 1,017 1,038 1,013 1,023 12,600
2021/09/13 1,005 1,043 1,000 1,016 16,300
2021/09/10 968 1,005 968 1,005 17,700
2021/09/09 957 970 950 953 6,100
2021/09/08 971 992 920 965 46,700
2021/09/07 1,003 1,010 984 986 15,400
2021/09/06 1,072 1,076 1,003 1,003 31,100
2021/09/03 961 1,090 961 1,042 113,000
2021/09/02 945 960 940 950 9,800
2021/09/01 956 963 945 951 6,600
2021/08/31 960 972 936 956 15,100
2021/08/30 975 975 953 958 10,800
2021/08/27 918 978 907 964 31,500
2021/08/26 918 935 896 935 28,100
2021/08/25 901 924 880 891 26,800
2021/08/24 899 931 878 897 33,200
2021/08/23 885 900 865 886 22,000
2021/08/20 903 911 861 880 33,800
2021/08/19 943 948 900 910 27,900
2021/08/18 930 965 925 944 14,700
2021/08/17 987 993 926 927 40,900
2021/08/16 1,048 1,048 980 980 59,900
2021/08/13 1,128 1,128 1,032 1,049 223,900
2021/08/12 960 990 951 978 34,200
2021/08/11 977 1,029 938 938 56,200
2021/08/10 925 970 916 953 29,700
2021/08/06 924 924 900 909 23,500
2021/08/05 925 936 895 923 56,200
2021/08/04 1,057 1,069 895 925 125,300
2021/08/03 994 1,065 992 1,062 41,900
2021/08/02 995 1,015 991 994 30,600
2021/07/30 1,013 1,040 990 993 56,800
2021/07/29 1,051 1,068 1,011 1,041 43,000
2021/07/28 1,170 1,239 1,056 1,062 203,000
2021/07/27 1,005 1,143 1,005 1,134 104,000
2021/07/26 1,022 1,044 1,013 1,013 32,100
2021/07/21 1,015 1,050 992 997 66,600
2021/07/20 1,013 1,030 981 981 91,200
2021/07/19 1,117 1,117 1,000 1,019 204,200
2021/07/16 1,131 1,159 1,123 1,130 32,400
2021/07/15 1,135 1,177 1,090 1,143 82,200
2021/07/14 1,144 1,165 1,128 1,129 74,500
2021/07/13 1,207 1,223 1,122 1,123 160,600
2021/07/12 1,243 1,249 1,195 1,203 100,200
2021/07/09 1,256 1,266 1,195 1,214 151,300
2021/07/08 1,285 1,301 1,220 1,281 223,800
2021/07/07 1,300 1,427 1,285 1,323 1,268,400
2021/07/06 1,227 1,309 1,190 1,222 319,000
2021/07/05 1,264 1,271 1,185 1,246 289,700
2021/07/02 1,202 1,294 1,195 1,280 499,600
2021/07/01 1,250 1,330 1,192 1,196 522,900
2021/06/30 1,400 1,428 1,243 1,285 948,000
2021/06/29 1,510 1,630 1,321 1,440 4,411,400

このページの先頭へ