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
2022/12/30 517 517 517 517 600
2022/12/28 510 525 510 524 4,000
2022/12/27 549 549 530 530 2,200
2022/12/26 535 535 522 531 3,100
2022/12/22 537 537 532 537 300
2022/12/21 558 558 525 532 6,700
2022/12/20 543 569 543 558 12,000
2022/12/19 530 543 530 533 4,600
2022/12/16 525 532 525 530 3,100
2022/12/15 525 525 525 525 700
2022/12/14 528 528 528 528 600
2022/12/13 530 531 530 531 300
2022/12/09 532 541 529 529 2,300
2022/12/08 548 548 545 545 800
2022/12/07 530 546 530 546 1,900
2022/12/06 525 528 523 528 1,700
2022/12/05 519 530 519 530 6,700
2022/12/02 509 519 509 519 3,500
2022/12/01 509 509 509 509 16,300
2022/11/30 506 509 506 509 1,300
2022/11/29 511 511 511 511 600
2022/11/28 504 506 504 506 1,400
2022/11/25 502 505 502 505 8,100
2022/11/24 504 507 502 502 1,400
2022/11/22 503 504 502 504 1,400
2022/11/21 506 506 501 502 2,500
2022/11/18 510 510 503 506 2,300
2022/11/17 512 512 506 510 1,800
2022/11/16 513 515 513 513 2,500
2022/11/15 514 515 511 512 3,500
2022/11/14 500 510 500 510 500
2022/11/11 501 510 498 510 5,600
2022/11/10 499 501 499 501 1,400
2022/11/09 500 504 498 504 8,100
2022/11/08 500 504 499 499 7,300
2022/11/07 500 518 500 512 20,600
2022/11/04 498 498 492 492 1,900
2022/11/02 500 500 500 500 1,800
2022/11/01 499 501 499 501 1,300
2022/10/31 499 499 499 499 1,100
2022/10/28 499 499 499 499 100
2022/10/27 499 499 498 499 400
2022/10/26 500 500 498 498 1,500
2022/10/25 500 500 497 497 400
2022/10/24 500 500 500 500 100
2022/10/21 500 500 496 500 3,500
2022/10/20 499 506 498 506 500
2022/10/19 498 502 498 502 300
2022/10/17 500 500 500 500 500
2022/10/14 506 506 506 506 700
2022/10/12 495 502 495 502 10,200
2022/10/11 498 499 492 493 4,900
2022/10/07 501 503 501 502 800
2022/10/06 505 505 500 500 900
2022/10/05 500 508 498 502 5,400
2022/10/04 505 515 505 515 400
2022/09/30 505 515 505 515 300
2022/09/29 519 520 500 517 2,800
2022/09/28 518 521 504 519 4,000
2022/09/27 510 511 510 511 300
2022/09/26 505 505 501 501 2,900
2022/09/22 507 507 507 507 200
2022/09/21 509 509 509 509 200
2022/09/20 516 516 507 507 500
2022/09/16 518 518 500 500 6,400
2022/09/15 516 517 515 517 400
2022/09/14 523 523 523 523 100
2022/09/13 518 523 518 522 300
2022/09/12 518 528 515 528 15,300
2022/09/09 525 525 525 525 1,100
2022/09/08 527 527 526 526 700
2022/09/07 530 530 522 525 1,300
2022/09/06 535 535 530 530 1,400
2022/09/05 535 537 535 535 500
2022/09/02 528 537 528 537 700
2022/09/01 528 528 528 528 100
2022/08/31 530 530 530 530 200
2022/08/30 537 537 527 536 400
2022/08/29 515 518 512 518 2,800
2022/08/26 525 531 521 524 3,400
2022/08/25 526 527 523 523 1,700
2022/08/24 534 534 525 526 1,700
2022/08/23 521 544 521 534 2,800
2022/08/22 546 546 536 536 4,100
2022/08/19 546 559 541 546 1,500
2022/08/18 561 561 545 545 4,200
2022/08/17 552 563 534 541 9,200
2022/08/16 568 568 553 563 2,300
2022/08/15 588 592 541 552 28,000
2022/08/12 601 638 601 638 6,500
2022/08/10 613 621 586 621 1,400
2022/08/09 610 623 603 623 800
2022/08/08 620 620 620 620 300
2022/08/05 617 620 617 620 500
2022/08/04 603 618 603 618 400
2022/08/03 616 625 616 623 1,000
2022/08/02 615 619 593 619 2,800
2022/08/01 615 619 613 616 2,000
2022/07/29 600 610 600 601 2,000
2022/07/28 589 603 589 598 2,900
2022/07/27 585 585 584 584 800
2022/07/26 582 584 582 584 2,700
2022/07/25 581 582 581 582 1,300
2022/07/22 571 585 571 572 3,500
2022/07/21 575 575 555 571 1,900
2022/07/20 556 575 556 575 2,200
2022/07/19 569 569 569 569 1,100
2022/07/15 569 573 569 569 900
2022/07/14 565 565 565 565 600
2022/07/13 558 565 556 565 1,000
2022/07/12 552 552 552 552 100
2022/07/11 555 559 551 551 900
2022/07/08 543 551 543 551 2,500
2022/07/07 541 543 541 543 500
2022/07/06 539 539 538 538 800
2022/07/05 536 536 530 535 1,100
2022/07/04 531 538 527 538 1,300
2022/07/01 530 537 526 537 3,200
2022/06/30 535 536 525 525 20,400
2022/06/29 545 545 534 536 1,900
2022/06/28 539 545 539 545 200
2022/06/27 541 547 526 547 2,500
2022/06/24 548 552 541 545 2,200
2022/06/23 548 552 548 552 800
2022/06/22 569 569 566 568 900
2022/06/21 569 569 549 552 3,800
2022/06/20 565 565 556 556 1,500
2022/06/17 557 566 557 561 1,900
2022/06/16 566 568 566 568 1,500
2022/06/15 554 566 554 566 4,000
2022/06/14 558 562 556 562 600
2022/06/13 552 567 552 563 3,500
2022/06/10 550 559 550 552 29,700
2022/06/09 532 550 532 550 2,400
2022/06/08 538 538 530 530 400
2022/06/07 530 537 522 522 4,400
2022/06/06 538 538 531 534 2,100
2022/06/03 534 539 528 532 10,600
2022/06/02 543 543 535 536 9,200
2022/06/01 545 546 540 541 2,800
2022/05/31 553 553 550 550 1,400
2022/05/30 542 558 542 548 1,600
2022/05/27 546 548 537 539 2,100
2022/05/26 546 558 541 545 4,600
2022/05/25 556 566 536 546 3,800
2022/05/24 553 573 553 568 3,300
2022/05/23 580 592 563 563 7,400
2022/05/20 570 605 570 600 4,600
2022/05/19 600 600 561 580 2,500
2022/05/18 608 610 608 610 900
2022/05/17 570 608 567 608 7,200
2022/05/16 610 610 580 583 22,800
2022/05/13 540 563 540 560 3,700
2022/05/12 551 560 536 559 2,800
2022/05/11 585 585 552 561 6,100
2022/05/10 586 595 565 585 1,400
2022/05/09 585 602 585 601 3,300
2022/05/06 580 602 580 602 2,400
2022/05/02 619 621 597 600 3,100
2022/04/28 590 640 590 619 11,100
2022/04/27 607 619 593 610 4,000
2022/04/26 644 645 610 623 7,600
2022/04/25 596 643 590 632 10,800
2022/04/22 590 621 577 618 10,600
2022/04/21 572 643 572 605 31,700
2022/04/20 562 567 559 567 2,300
2022/04/19 544 566 540 559 4,100
2022/04/18 535 549 534 543 2,500
2022/04/15 545 554 536 545 3,800
2022/04/14 545 545 533 545 1,900
2022/04/13 520 548 520 548 1,200
2022/04/12 523 532 523 530 1,900
2022/04/11 537 537 518 525 3,100
2022/04/08 543 543 532 533 1,300
2022/04/07 535 535 519 523 3,700
2022/04/06 541 554 537 540 4,300
2022/04/05 528 567 528 546 13,200
2022/04/04 519 525 510 525 4,600
2022/04/01 499 509 499 509 2,400
2022/03/31 494 504 494 497 2,700
2022/03/30 495 505 490 497 2,800
2022/03/29 488 492 487 487 8,300
2022/03/28 482 487 476 487 2,000
2022/03/25 477 482 477 481 1,500
2022/03/24 481 486 480 480 1,000
2022/03/23 485 488 477 483 4,300
2022/03/22 490 495 485 485 2,200
2022/03/18 478 480 474 474 900
2022/03/17 485 487 471 471 1,700
2022/03/16 472 479 472 475 1,000
2022/03/15 474 474 474 474 500
2022/03/14 468 475 468 470 900
2022/03/11 468 470 467 467 1,200
2022/03/10 470 480 470 473 900
2022/03/09 483 483 474 478 800
2022/03/08 488 488 453 467 7,100
2022/03/07 485 488 473 473 15,000
2022/03/04 507 507 480 493 21,800
2022/03/03 509 510 507 507 300
2022/03/02 507 507 505 505 700
2022/03/01 507 507 505 505 300
2022/02/28 496 501 495 495 1,700
2022/02/25 480 510 480 502 7,900
2022/02/24 506 515 496 496 9,400
2022/02/22 510 510 503 503 3,800
2022/02/21 505 520 503 509 3,900
2022/02/18 509 515 509 515 700
2022/02/17 524 529 507 517 6,600
2022/02/16 530 535 521 530 2,900
2022/02/15 525 534 521 525 4,800
2022/02/14 527 534 520 529 16,300
2022/02/10 521 539 521 537 2,000
2022/02/09 526 530 526 528 1,500
2022/02/08 520 528 516 516 2,500
2022/02/07 519 522 516 518 2,400
2022/02/04 525 528 519 519 400
2022/02/03 530 530 517 518 1,500
2022/02/02 520 533 520 530 1,600
2022/02/01 522 529 520 529 1,200
2022/01/31 526 532 522 522 2,600
2022/01/28 510 520 500 520 4,900
2022/01/27 520 520 488 510 12,600
2022/01/26 514 525 514 525 3,600
2022/01/25 530 530 515 519 1,600
2022/01/24 528 528 512 522 4,400
2022/01/21 525 532 513 532 2,800
2022/01/20 510 533 510 531 4,200
2022/01/19 525 529 509 510 9,600
2022/01/18 531 544 522 532 9,100
2022/01/17 542 542 515 533 6,400
2022/01/14 541 541 520 524 7,100
2022/01/13 534 555 534 542 11,400
2022/01/12 529 539 518 534 9,900
2022/01/11 528 528 511 521 10,700
2022/01/07 516 541 516 536 13,900
2022/01/06 557 558 519 526 29,900
2022/01/05 606 606 554 554 29,400
2022/01/04 625 625 600 602 8,900

このページの先頭へ