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

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
2026/02/10 1,392 1,430 1,263 1,294 5,156,400
2026/02/09 1,538 1,638 1,375 1,416 12,191,600
2026/02/06 1,218 1,546 1,195 1,546 11,275,800
2026/02/05 1,180 1,270 1,170 1,246 5,009,600
2026/02/04 1,203 1,245 1,170 1,202 4,017,100
2026/02/03 1,309 1,363 1,201 1,228 16,078,400
2026/02/02 1,129 1,129 1,129 1,129 206,300
2026/01/30 1,029 1,080 922 979 5,409,500
2026/01/29 1,165 1,170 1,080 1,100 1,940,200
2026/01/28 1,207 1,237 1,158 1,160 2,876,700
2026/01/27 1,138 1,273 1,103 1,204 6,718,000
2026/01/26 1,207 1,226 1,140 1,147 3,946,700
2026/01/23 1,065 1,238 1,065 1,230 11,926,900
2026/01/22 1,298 1,299 1,056 1,095 7,056,300
2026/01/21 1,020 1,305 1,010 1,178 17,066,600
2026/01/20 1,310 1,349 1,115 1,170 27,586,700
2026/01/19 1,070 1,100 1,046 1,100 2,364,800
2026/01/16 1,181 1,289 818 950 28,655,900
2026/01/15 1,001 1,001 912 1,001 14,703,300
2026/01/14 601 601 601 601 232,400
2026/01/13 501 501 501 501 388,000
2026/01/09 421 432 401 421 4,547,600
2026/01/08 460 465 407 420 9,267,700
2026/01/07 436 480 426 460 20,662,000
2026/01/06 400 436 382 412 11,775,400
2026/01/05 378 423 370 394 15,790,900
2025/12/30 332 380 318 370 11,466,400
2025/12/29 320 337 315 324 2,247,700
2025/12/26 333 337 320 320 2,536,800
2025/12/25 300 348 300 337 9,503,200
2025/12/24 300 315 297 297 1,920,200
2025/12/23 286 333 280 301 6,827,800
2025/12/22 282 287 275 278 721,200
2025/12/19 273 282 271 276 695,700
2025/12/18 274 280 266 268 960,500
2025/12/17 295 295 267 277 2,195,100
2025/12/16 301 305 290 295 862,400
2025/12/15 301 308 297 301 682,500
2025/12/12 305 309 297 301 704,700
2025/12/11 310 311 296 304 1,231,900
2025/12/10 316 322 306 307 1,172,900
2025/12/09 336 340 316 316 1,496,500
2025/12/08 340 342 319 339 1,370,400
2025/12/05 316 339 314 334 2,335,300
2025/12/04 320 327 312 312 932,500
2025/12/03 328 338 322 323 1,721,400
2025/12/02 359 359 318 320 3,143,400
2025/12/01 377 399 365 365 3,370,500
2025/11/28 385 399 358 384 12,897,800
2025/11/27 308 380 306 380 15,790,400
2025/11/26 287 318 280 300 3,949,600
2025/11/25 317 318 280 283 3,029,500
2025/11/21 321 326 306 310 2,080,400
2025/11/20 340 359 328 331 3,679,600
2025/11/19 340 347 322 324 2,172,200
2025/11/18 355 367 333 344 2,610,500
2025/11/17 404 429 345 348 6,086,400
2025/11/14 382 399 367 388 2,500,100
2025/11/13 401 402 379 389 2,319,500
2025/11/12 358 400 356 400 3,247,000
2025/11/11 384 390 357 362 3,031,200
2025/11/10 392 406 382 383 2,599,100
2025/11/07 406 416 391 394 4,462,300
2025/11/06 409 440 401 417 9,787,200
2025/11/05 366 395 362 395 6,081,800
2025/11/04 433 457 386 387 10,797,100
2025/10/31 425 464 412 430 29,188,500
2025/10/30 333 423 331 404 27,657,000
2025/10/29 322 353 318 346 13,336,100
2025/10/28 308 341 297 314 8,745,900
2025/10/27 331 334 294 303 5,170,400
2025/10/24 288 359 282 323 34,293,600
2025/10/23 296 301 286 287 4,145,400
2025/10/22 275 308 266 298 10,292,800
2025/10/21 262 278 256 275 4,560,000
2025/10/20 245 258 245 255 1,121,900
2025/10/17 264 274 240 245 2,751,500
2025/10/16 251 280 248 269 5,040,200
2025/10/15 247 253 241 251 1,704,400
2025/10/14 261 278 248 250 2,770,700
2025/10/10 265 289 259 269 4,771,900
2025/10/09 268 276 256 264 4,157,900
2025/10/08 274 283 266 272 5,651,900
2025/10/07 244 297 235 286 23,323,800
2025/10/06 233 245 227 238 2,555,600
2025/10/03 232 239 218 225 3,085,800
2025/10/02 237 247 232 235 2,661,700
2025/10/01 244 250 231 235 2,344,000
2025/09/30 257 261 241 246 2,966,400
2025/09/29 263 264 244 251 1,838,900
2025/09/26 270 275 255 255 3,064,500
2025/09/25 280 309 261 282 13,492,500
2025/09/24 238 313 228 275 28,629,600
2025/09/22 235 238 228 233 2,810,800
2025/09/19 248 250 231 238 3,562,100
2025/09/18 260 272 238 246 5,003,200
2025/09/17 308 308 256 265 10,537,400
2025/09/16 368 402 312 316 21,707,800
2025/09/12 336 392 318 392 39,948,200
2025/09/11 365 390 281 312 52,080,100
2025/09/10 293 318 289 318 3,437,600
2025/09/09 200 238 191 238 28,716,400
2025/09/08 193 194 185 188 754,200
2025/09/05 191 195 186 190 1,044,600
2025/09/04 174 197 173 190 2,545,000
2025/09/03 183 185 174 174 775,500
2025/09/02 190 191 176 182 1,389,600
2025/09/01 191 194 189 192 441,400
2025/08/29 191 193 189 191 369,200
2025/08/28 196 196 188 190 686,600
2025/08/27 198 200 193 196 520,600
2025/08/26 202 205 195 197 940,000
2025/08/25 200 214 196 199 2,715,000
2025/08/22 184 193 183 188 932,900
2025/08/21 180 186 177 184 528,200
2025/08/20 179 180 174 178 280,500
2025/08/19 183 186 178 180 323,300
2025/08/18 174 188 174 181 920,300
2025/08/15 166 170 165 169 318,200
2025/08/14 166 168 163 163 245,800
2025/08/13 165 166 160 164 341,300
2025/08/12 165 172 164 165 629,200
2025/08/08 178 178 173 173 312,400
2025/08/07 173 182 172 176 299,300
2025/08/06 170 175 170 174 189,200
2025/08/05 170 173 169 169 207,400
2025/08/04 167 171 166 168 184,100
2025/08/01 171 172 169 172 162,400
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

このページの先頭へ