岡本硝子(7746)の株価時系列情報
岡本硝子(7746)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 174 | 175 | 170 | 171 | 212,400 |
| 2025/07/30 | 171 | 176 | 170 | 175 | 174,500 |
| 2025/07/29 | 172 | 173 | 170 | 171 | 97,200 |
| 2025/07/28 | 173 | 174 | 170 | 171 | 198,000 |
| 2025/07/25 | 172 | 172 | 168 | 169 | 120,600 |
| 2025/07/24 | 174 | 174 | 169 | 170 | 201,000 |
| 2025/07/23 | 170 | 176 | 170 | 173 | 486,900 |
| 2025/07/22 | 166 | 171 | 166 | 168 | 282,700 |
| 2025/07/18 | 171 | 174 | 165 | 165 | 439,000 |
| 2025/07/17 | 173 | 176 | 171 | 172 | 336,200 |
| 2025/07/16 | 175 | 179 | 167 | 171 | 511,200 |
| 2025/07/15 | 174 | 179 | 167 | 170 | 927,300 |
| 2025/07/14 | 174 | 193 | 160 | 172 | 6,059,100 |
| 2025/07/11 | 167 | 184 | 167 | 173 | 1,307,700 |
| 2025/07/10 | 168 | 168 | 160 | 167 | 644,800 |
| 2025/07/09 | 156 | 173 | 154 | 167 | 1,598,000 |
| 2025/07/08 | 150 | 155 | 149 | 154 | 356,900 |
| 2025/07/07 | 151 | 152 | 148 | 149 | 217,200 |
| 2025/07/04 | 150 | 151 | 148 | 150 | 283,900 |
| 2025/07/03 | 151 | 153 | 150 | 150 | 203,500 |
| 2025/07/02 | 153 | 154 | 151 | 152 | 155,500 |
| 2025/07/01 | 158 | 158 | 153 | 154 | 234,900 |
| 2025/06/30 | 156 | 159 | 154 | 155 | 372,900 |
| 2025/06/27 | 150 | 155 | 150 | 152 | 337,700 |
| 2025/06/26 | 148 | 150 | 147 | 150 | 212,700 |
| 2025/06/25 | 148 | 150 | 145 | 146 | 380,000 |
| 2025/06/24 | 147 | 152 | 147 | 148 | 420,400 |
| 2025/06/23 | 150 | 150 | 145 | 145 | 478,100 |
| 2025/06/20 | 157 | 157 | 151 | 152 | 456,500 |
| 2025/06/19 | 164 | 164 | 152 | 155 | 1,151,200 |
| 2025/06/18 | 159 | 170 | 159 | 164 | 1,243,000 |
| 2025/06/17 | 158 | 160 | 154 | 156 | 394,000 |
| 2025/06/16 | 154 | 156 | 152 | 156 | 318,600 |
| 2025/06/13 | 158 | 158 | 151 | 152 | 507,400 |
| 2025/06/12 | 151 | 159 | 150 | 159 | 558,100 |
| 2025/06/11 | 150 | 151 | 148 | 151 | 343,400 |
| 2025/06/10 | 147 | 150 | 147 | 149 | 315,800 |
| 2025/06/09 | 148 | 148 | 145 | 147 | 392,400 |
| 2025/06/06 | 149 | 153 | 147 | 147 | 556,000 |
| 2025/06/05 | 155 | 155 | 149 | 149 | 379,700 |
| 2025/06/04 | 153 | 156 | 152 | 152 | 268,500 |
| 2025/06/03 | 153 | 154 | 151 | 152 | 192,800 |
| 2025/06/02 | 152 | 153 | 150 | 151 | 156,200 |
| 2025/05/30 | 152 | 153 | 150 | 152 | 201,400 |
| 2025/05/29 | 152 | 154 | 150 | 151 | 246,300 |
| 2025/05/28 | 157 | 157 | 152 | 152 | 304,200 |
| 2025/05/27 | 156 | 159 | 155 | 156 | 302,600 |
| 2025/05/26 | 158 | 164 | 156 | 158 | 700,900 |
| 2025/05/23 | 155 | 157 | 151 | 155 | 737,200 |
| 2025/05/22 | 157 | 160 | 155 | 156 | 723,300 |
| 2025/05/21 | 168 | 177 | 163 | 166 | 895,600 |
| 2025/05/20 | 167 | 172 | 166 | 167 | 455,400 |
| 2025/05/19 | 167 | 173 | 166 | 167 | 475,000 |
| 2025/05/16 | 161 | 170 | 159 | 167 | 537,700 |
| 2025/05/15 | 155 | 169 | 154 | 160 | 917,900 |
| 2025/05/14 | 159 | 161 | 156 | 159 | 419,800 |
| 2025/05/13 | 160 | 163 | 157 | 158 | 434,900 |
| 2025/05/12 | 156 | 160 | 155 | 158 | 327,700 |
| 2025/05/09 | 157 | 161 | 154 | 157 | 760,900 |
| 2025/05/08 | 149 | 167 | 148 | 158 | 3,582,300 |
| 2025/05/07 | 146 | 148 | 144 | 146 | 217,800 |
| 2025/05/02 | 147 | 147 | 144 | 146 | 247,800 |
| 2025/05/01 | 149 | 153 | 146 | 146 | 353,100 |
| 2025/04/30 | 152 | 152 | 148 | 151 | 228,000 |
| 2025/04/28 | 154 | 156 | 150 | 151 | 386,400 |
| 2025/04/25 | 147 | 159 | 147 | 156 | 1,013,800 |
| 2025/04/24 | 148 | 150 | 146 | 146 | 137,800 |
| 2025/04/23 | 148 | 150 | 146 | 147 | 193,500 |
| 2025/04/22 | 147 | 149 | 145 | 145 | 216,500 |
| 2025/04/21 | 150 | 152 | 148 | 148 | 142,000 |
| 2025/04/18 | 146 | 152 | 145 | 152 | 445,000 |
| 2025/04/17 | 142 | 146 | 142 | 144 | 340,700 |
| 2025/04/16 | 145 | 146 | 141 | 141 | 365,300 |
| 2025/04/15 | 148 | 150 | 144 | 145 | 409,200 |
| 2025/04/14 | 154 | 158 | 148 | 148 | 612,500 |
| 2025/04/11 | 149 | 153 | 145 | 150 | 955,100 |
| 2025/04/10 | 150 | 155 | 140 | 154 | 1,696,200 |
| 2025/04/09 | 139 | 140 | 125 | 135 | 1,853,800 |
| 2025/04/08 | 130 | 161 | 128 | 143 | 11,347,800 |
| 2025/04/07 | 121 | 129 | 120 | 120 | 1,000,500 |
| 2025/04/04 | 148 | 148 | 137 | 142 | 981,000 |
| 2025/04/03 | 151 | 166 | 149 | 152 | 1,845,500 |
| 2025/04/02 | 166 | 166 | 161 | 161 | 245,500 |
| 2025/04/01 | 175 | 180 | 161 | 166 | 1,458,700 |
| 2025/03/31 | 174 | 176 | 172 | 172 | 136,300 |
| 2025/03/28 | 182 | 184 | 178 | 178 | 136,800 |
| 2025/03/27 | 179 | 182 | 179 | 180 | 67,400 |
| 2025/03/26 | 179 | 182 | 177 | 181 | 91,500 |
| 2025/03/25 | 179 | 180 | 177 | 177 | 61,200 |
| 2025/03/24 | 179 | 182 | 175 | 177 | 213,900 |
| 2025/03/21 | 185 | 185 | 179 | 182 | 207,400 |
| 2025/03/19 | 182 | 188 | 182 | 184 | 258,400 |
| 2025/03/18 | 178 | 185 | 177 | 181 | 790,000 |
| 2025/03/17 | 177 | 178 | 174 | 176 | 209,600 |
| 2025/03/14 | 178 | 180 | 176 | 177 | 157,700 |
| 2025/03/13 | 169 | 179 | 168 | 176 | 602,900 |
| 2025/03/12 | 166 | 170 | 166 | 168 | 111,300 |
| 2025/03/11 | 165 | 168 | 162 | 167 | 191,600 |
| 2025/03/10 | 166 | 168 | 165 | 166 | 131,500 |
| 2025/03/07 | 163 | 166 | 162 | 164 | 209,200 |
| 2025/03/06 | 166 | 169 | 164 | 166 | 212,500 |
| 2025/03/05 | 166 | 168 | 164 | 165 | 219,000 |
| 2025/03/04 | 170 | 170 | 166 | 166 | 274,200 |
| 2025/03/03 | 169 | 173 | 169 | 171 | 154,700 |
| 2025/02/28 | 167 | 170 | 166 | 168 | 238,200 |
| 2025/02/27 | 170 | 172 | 168 | 169 | 177,100 |
| 2025/02/26 | 174 | 174 | 166 | 171 | 262,700 |
| 2025/02/25 | 172 | 174 | 170 | 170 | 262,100 |
| 2025/02/21 | 175 | 178 | 172 | 175 | 383,400 |
| 2025/02/20 | 174 | 179 | 174 | 176 | 164,800 |
| 2025/02/19 | 180 | 180 | 174 | 175 | 523,100 |
| 2025/02/18 | 186 | 188 | 180 | 180 | 366,700 |
| 2025/02/17 | 173 | 192 | 169 | 188 | 1,179,300 |
| 2025/02/14 | 196 | 197 | 191 | 191 | 448,600 |
| 2025/02/13 | 196 | 200 | 193 | 197 | 376,300 |
| 2025/02/12 | 199 | 203 | 194 | 195 | 1,150,500 |
| 2025/02/10 | 188 | 192 | 188 | 189 | 254,800 |
| 2025/02/07 | 186 | 192 | 184 | 192 | 619,200 |
| 2025/02/06 | 181 | 191 | 181 | 186 | 488,500 |
| 2025/02/05 | 181 | 183 | 180 | 180 | 239,400 |
| 2025/02/04 | 181 | 186 | 180 | 180 | 308,000 |
| 2025/02/03 | 180 | 182 | 178 | 180 | 366,400 |
| 2025/01/31 | 184 | 186 | 182 | 183 | 319,100 |
| 2025/01/30 | 182 | 189 | 181 | 187 | 688,900 |
| 2025/01/29 | 194 | 194 | 183 | 184 | 902,400 |
| 2025/01/28 | 190 | 199 | 187 | 195 | 1,108,200 |
| 2025/01/27 | 202 | 216 | 194 | 200 | 2,964,400 |
| 2025/01/24 | 188 | 205 | 186 | 205 | 2,002,400 |
| 2025/01/23 | 183 | 193 | 182 | 190 | 981,500 |
| 2025/01/22 | 180 | 184 | 177 | 184 | 760,000 |
| 2025/01/21 | 193 | 193 | 178 | 179 | 1,146,500 |
| 2025/01/20 | 188 | 196 | 185 | 192 | 862,000 |
| 2025/01/17 | 188 | 190 | 183 | 189 | 750,600 |
| 2025/01/16 | 195 | 195 | 187 | 190 | 969,500 |
| 2025/01/15 | 199 | 200 | 194 | 197 | 628,100 |
| 2025/01/14 | 207 | 214 | 192 | 201 | 2,476,800 |
| 2025/01/10 | 210 | 216 | 208 | 210 | 854,100 |
| 2025/01/09 | 225 | 227 | 209 | 212 | 2,115,000 |
| 2025/01/08 | 233 | 234 | 225 | 227 | 1,235,200 |
| 2025/01/07 | 231 | 237 | 225 | 232 | 1,913,600 |
| 2025/01/06 | 249 | 249 | 223 | 225 | 2,040,500 |
| 2024/12/30 | 250 | 264 | 243 | 250 | 2,781,100 |
| 2024/12/27 | 250 | 315 | 243 | 258 | 13,534,000 |
| 2024/12/26 | 222 | 266 | 221 | 258 | 7,029,700 |
| 2024/12/25 | 213 | 229 | 211 | 223 | 2,140,800 |
| 2024/12/24 | 207 | 234 | 203 | 213 | 3,960,000 |
| 2024/12/23 | 203 | 211 | 202 | 204 | 614,500 |
| 2024/12/20 | 209 | 212 | 202 | 205 | 984,100 |
| 2024/12/19 | 215 | 221 | 210 | 211 | 1,173,500 |
| 2024/12/18 | 224 | 239 | 219 | 223 | 2,311,600 |
| 2024/12/17 | 211 | 224 | 210 | 224 | 1,947,300 |
| 2024/12/16 | 206 | 220 | 205 | 215 | 1,137,300 |
| 2024/12/13 | 201 | 229 | 198 | 210 | 4,894,300 |
| 2024/12/12 | 211 | 218 | 201 | 205 | 2,550,300 |
| 2024/12/11 | 185 | 231 | 183 | 216 | 13,856,400 |
| 2024/12/10 | 189 | 189 | 181 | 184 | 1,581,700 |
| 2024/12/09 | 203 | 217 | 186 | 189 | 3,599,500 |
| 2024/12/06 | 216 | 219 | 197 | 207 | 10,418,300 |
| 2024/12/05 | 231 | 283 | 216 | 219 | 50,622,300 |
| 2024/12/04 | 180 | 215 | 172 | 215 | 16,683,900 |
| 2024/12/03 | 170 | 170 | 157 | 165 | 4,865,500 |
| 2024/12/02 | 166 | 181 | 161 | 175 | 6,636,000 |
| 2024/11/29 | 190 | 213 | 171 | 171 | 27,631,300 |
| 2024/11/28 | 116 | 167 | 116 | 167 | 4,451,900 |
| 2024/11/27 | 118 | 118 | 117 | 117 | 9,700 |
| 2024/11/26 | 117 | 118 | 117 | 118 | 9,500 |
| 2024/11/25 | 119 | 119 | 117 | 119 | 30,000 |
| 2024/11/22 | 119 | 119 | 117 | 118 | 43,400 |
| 2024/11/21 | 120 | 120 | 118 | 119 | 22,000 |
| 2024/11/20 | 118 | 119 | 118 | 119 | 21,900 |
| 2024/11/19 | 119 | 120 | 118 | 118 | 29,100 |
| 2024/11/18 | 117 | 119 | 116 | 119 | 73,800 |
| 2024/11/15 | 118 | 130 | 117 | 117 | 311,800 |
| 2024/11/14 | 118 | 118 | 117 | 118 | 36,300 |
| 2024/11/13 | 119 | 119 | 116 | 118 | 61,300 |
| 2024/11/12 | 118 | 119 | 117 | 119 | 30,100 |
| 2024/11/11 | 120 | 120 | 116 | 119 | 65,600 |
| 2024/11/08 | 120 | 120 | 119 | 119 | 51,600 |
| 2024/11/07 | 119 | 120 | 119 | 120 | 30,600 |
| 2024/11/06 | 120 | 121 | 119 | 119 | 33,700 |
| 2024/11/05 | 118 | 121 | 118 | 119 | 78,900 |
| 2024/11/01 | 120 | 120 | 118 | 119 | 40,700 |
| 2024/10/31 | 122 | 122 | 120 | 120 | 35,400 |
| 2024/10/30 | 122 | 122 | 120 | 122 | 26,900 |
| 2024/10/29 | 120 | 122 | 120 | 122 | 35,900 |
| 2024/10/28 | 119 | 121 | 119 | 121 | 28,900 |
| 2024/10/25 | 119 | 120 | 118 | 118 | 71,100 |
| 2024/10/24 | 122 | 122 | 120 | 120 | 57,800 |
| 2024/10/23 | 123 | 123 | 122 | 122 | 21,800 |
| 2024/10/22 | 123 | 124 | 122 | 123 | 26,900 |
| 2024/10/21 | 124 | 124 | 123 | 123 | 24,800 |
| 2024/10/18 | 124 | 124 | 123 | 123 | 18,000 |
| 2024/10/17 | 123 | 124 | 123 | 123 | 13,100 |
| 2024/10/16 | 125 | 125 | 123 | 124 | 26,600 |
| 2024/10/15 | 126 | 126 | 123 | 125 | 16,200 |
| 2024/10/11 | 125 | 126 | 124 | 124 | 35,900 |
| 2024/10/10 | 125 | 125 | 124 | 125 | 15,100 |
| 2024/10/09 | 123 | 126 | 123 | 124 | 37,400 |
| 2024/10/08 | 123 | 126 | 122 | 126 | 61,700 |
| 2024/10/07 | 123 | 124 | 123 | 123 | 66,300 |