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 |
|---|---|---|---|---|---|
| 2024/07/26 | 132 | 133 | 132 | 133 | 45,400 |
| 2024/07/25 | 133 | 134 | 132 | 133 | 110,700 |
| 2024/07/24 | 138 | 139 | 136 | 136 | 64,000 |
| 2024/07/23 | 137 | 138 | 137 | 138 | 14,700 |
| 2024/07/22 | 137 | 138 | 136 | 136 | 52,500 |
| 2024/07/19 | 135 | 137 | 134 | 137 | 111,200 |
| 2024/07/18 | 134 | 135 | 132 | 135 | 60,000 |
| 2024/07/17 | 133 | 135 | 133 | 133 | 42,300 |
| 2024/07/16 | 131 | 133 | 131 | 132 | 27,500 |
| 2024/07/12 | 131 | 132 | 130 | 132 | 32,700 |
| 2024/07/11 | 132 | 132 | 129 | 130 | 136,500 |
| 2024/07/10 | 132 | 132 | 131 | 131 | 14,200 |
| 2024/07/09 | 132 | 133 | 132 | 132 | 25,800 |
| 2024/07/08 | 133 | 133 | 132 | 133 | 20,100 |
| 2024/07/05 | 132 | 133 | 131 | 132 | 23,100 |
| 2024/07/04 | 133 | 133 | 132 | 133 | 14,500 |
| 2024/07/03 | 133 | 133 | 132 | 132 | 48,600 |
| 2024/07/02 | 134 | 135 | 132 | 133 | 62,000 |
| 2024/07/01 | 133 | 135 | 132 | 135 | 67,200 |
| 2024/06/28 | 135 | 135 | 132 | 133 | 77,900 |
| 2024/06/27 | 134 | 135 | 132 | 134 | 200,000 |
| 2024/06/26 | 131 | 136 | 131 | 135 | 299,100 |
| 2024/06/25 | 131 | 132 | 130 | 130 | 42,400 |
| 2024/06/24 | 131 | 133 | 130 | 131 | 102,700 |
| 2024/06/21 | 129 | 131 | 129 | 131 | 79,300 |
| 2024/06/20 | 128 | 130 | 128 | 129 | 76,700 |
| 2024/06/19 | 128 | 130 | 128 | 128 | 23,400 |
| 2024/06/18 | 129 | 130 | 128 | 128 | 31,900 |
| 2024/06/17 | 129 | 129 | 129 | 129 | 35,000 |
| 2024/06/14 | 130 | 130 | 129 | 130 | 18,900 |
| 2024/06/13 | 130 | 130 | 129 | 129 | 10,300 |
| 2024/06/12 | 129 | 131 | 129 | 130 | 8,800 |
| 2024/06/11 | 129 | 130 | 129 | 129 | 14,800 |
| 2024/06/10 | 130 | 131 | 129 | 130 | 31,600 |
| 2024/06/07 | 129 | 130 | 129 | 130 | 7,300 |
| 2024/06/06 | 129 | 130 | 129 | 130 | 13,900 |
| 2024/06/05 | 131 | 132 | 129 | 129 | 57,700 |
| 2024/06/04 | 130 | 131 | 129 | 131 | 49,400 |
| 2024/06/03 | 131 | 132 | 130 | 130 | 37,200 |
| 2024/05/31 | 129 | 131 | 129 | 131 | 47,100 |
| 2024/05/30 | 130 | 130 | 129 | 129 | 25,700 |
| 2024/05/29 | 131 | 132 | 130 | 130 | 36,100 |
| 2024/05/28 | 131 | 131 | 130 | 130 | 9,000 |
| 2024/05/27 | 129 | 132 | 129 | 131 | 42,100 |
| 2024/05/24 | 129 | 130 | 128 | 130 | 30,400 |
| 2024/05/23 | 130 | 130 | 127 | 129 | 73,700 |
| 2024/05/22 | 130 | 130 | 129 | 130 | 10,100 |
| 2024/05/21 | 131 | 131 | 129 | 129 | 43,700 |
| 2024/05/20 | 129 | 132 | 129 | 130 | 104,300 |
| 2024/05/17 | 129 | 130 | 128 | 129 | 51,600 |
| 2024/05/16 | 130 | 131 | 129 | 130 | 105,700 |
| 2024/05/15 | 131 | 131 | 129 | 130 | 112,700 |
| 2024/05/14 | 131 | 138 | 128 | 129 | 463,300 |
| 2024/05/13 | 131 | 131 | 130 | 130 | 60,300 |
| 2024/05/10 | 131 | 132 | 131 | 131 | 42,100 |
| 2024/05/09 | 132 | 132 | 131 | 131 | 10,400 |
| 2024/05/08 | 132 | 132 | 131 | 132 | 27,600 |
| 2024/05/07 | 132 | 132 | 131 | 132 | 47,000 |
| 2024/05/02 | 132 | 132 | 130 | 131 | 84,000 |
| 2024/05/01 | 133 | 133 | 131 | 133 | 48,400 |
| 2024/04/30 | 134 | 134 | 132 | 132 | 81,900 |
| 2024/04/26 | 134 | 134 | 132 | 133 | 57,700 |
| 2024/04/25 | 134 | 134 | 133 | 133 | 9,000 |
| 2024/04/24 | 135 | 135 | 133 | 134 | 30,800 |
| 2024/04/23 | 133 | 134 | 133 | 134 | 30,800 |
| 2024/04/22 | 132 | 134 | 132 | 134 | 29,000 |
| 2024/04/19 | 134 | 134 | 131 | 132 | 93,300 |
| 2024/04/18 | 132 | 135 | 132 | 134 | 44,600 |
| 2024/04/17 | 133 | 134 | 132 | 132 | 93,400 |
| 2024/04/16 | 135 | 135 | 133 | 133 | 77,000 |
| 2024/04/15 | 136 | 136 | 135 | 135 | 57,300 |
| 2024/04/12 | 137 | 138 | 136 | 138 | 65,800 |
| 2024/04/11 | 136 | 137 | 135 | 137 | 104,500 |
| 2024/04/10 | 138 | 138 | 137 | 137 | 56,300 |
| 2024/04/09 | 136 | 141 | 136 | 137 | 214,700 |
| 2024/04/08 | 132 | 136 | 131 | 136 | 136,200 |
| 2024/04/05 | 132 | 133 | 131 | 131 | 140,400 |
| 2024/04/04 | 132 | 134 | 132 | 133 | 111,300 |
| 2024/04/03 | 132 | 133 | 131 | 132 | 84,400 |
| 2024/04/02 | 136 | 136 | 131 | 131 | 296,700 |
| 2024/04/01 | 137 | 138 | 136 | 137 | 63,700 |
| 2024/03/29 | 136 | 138 | 136 | 137 | 69,800 |
| 2024/03/28 | 138 | 139 | 136 | 136 | 113,200 |
| 2024/03/27 | 137 | 140 | 137 | 138 | 106,000 |
| 2024/03/26 | 139 | 139 | 137 | 137 | 119,600 |
| 2024/03/25 | 140 | 142 | 140 | 140 | 96,500 |
| 2024/03/22 | 141 | 142 | 140 | 142 | 74,200 |
| 2024/03/21 | 142 | 142 | 139 | 140 | 173,000 |
| 2024/03/19 | 140 | 142 | 139 | 140 | 100,800 |
| 2024/03/18 | 138 | 141 | 136 | 141 | 233,300 |
| 2024/03/15 | 137 | 140 | 137 | 139 | 106,300 |
| 2024/03/14 | 137 | 139 | 135 | 138 | 228,000 |
| 2024/03/13 | 141 | 144 | 138 | 138 | 207,300 |
| 2024/03/12 | 141 | 143 | 140 | 142 | 179,800 |
| 2024/03/11 | 145 | 146 | 142 | 142 | 250,000 |
| 2024/03/08 | 146 | 150 | 144 | 149 | 414,800 |
| 2024/03/07 | 149 | 149 | 145 | 145 | 355,200 |
| 2024/03/06 | 148 | 157 | 145 | 149 | 917,700 |
| 2024/03/05 | 148 | 153 | 142 | 143 | 785,600 |
| 2024/03/04 | 155 | 156 | 147 | 147 | 989,100 |
| 2024/03/01 | 145 | 170 | 145 | 159 | 4,595,900 |
| 2024/02/29 | 143 | 183 | 140 | 146 | 12,146,200 |
| 2024/02/28 | 131 | 133 | 131 | 133 | 82,200 |
| 2024/02/27 | 131 | 132 | 131 | 131 | 13,700 |
| 2024/02/26 | 129 | 131 | 129 | 131 | 46,500 |
| 2024/02/22 | 132 | 132 | 129 | 129 | 71,600 |
| 2024/02/21 | 129 | 130 | 129 | 129 | 38,300 |
| 2024/02/20 | 130 | 132 | 129 | 131 | 59,800 |
| 2024/02/19 | 127 | 130 | 127 | 130 | 51,700 |
| 2024/02/16 | 126 | 128 | 126 | 127 | 18,800 |
| 2024/02/15 | 128 | 128 | 123 | 126 | 107,100 |
| 2024/02/14 | 134 | 134 | 126 | 126 | 182,000 |
| 2024/02/13 | 133 | 134 | 132 | 134 | 56,100 |
| 2024/02/09 | 133 | 133 | 132 | 132 | 27,300 |
| 2024/02/08 | 133 | 133 | 131 | 133 | 78,400 |
| 2024/02/07 | 133 | 134 | 133 | 133 | 7,300 |
| 2024/02/06 | 133 | 134 | 133 | 133 | 26,900 |
| 2024/02/05 | 134 | 134 | 133 | 133 | 81,900 |
| 2024/02/02 | 134 | 134 | 133 | 134 | 56,500 |
| 2024/02/01 | 133 | 134 | 132 | 134 | 113,100 |
| 2024/01/31 | 134 | 134 | 133 | 133 | 48,200 |
| 2024/01/30 | 134 | 135 | 134 | 134 | 18,600 |
| 2024/01/29 | 135 | 135 | 134 | 135 | 56,000 |
| 2024/01/26 | 136 | 136 | 134 | 134 | 30,200 |
| 2024/01/25 | 136 | 136 | 135 | 135 | 29,300 |
| 2024/01/24 | 136 | 137 | 135 | 136 | 77,200 |
| 2024/01/23 | 138 | 138 | 136 | 136 | 76,500 |
| 2024/01/22 | 136 | 138 | 136 | 137 | 56,500 |
| 2024/01/19 | 137 | 137 | 135 | 135 | 57,600 |
| 2024/01/18 | 134 | 137 | 134 | 136 | 52,300 |
| 2024/01/17 | 135 | 137 | 134 | 134 | 152,800 |
| 2024/01/16 | 132 | 134 | 132 | 132 | 41,600 |
| 2024/01/15 | 133 | 134 | 132 | 134 | 99,700 |
| 2024/01/12 | 131 | 132 | 130 | 132 | 71,100 |
| 2024/01/11 | 133 | 133 | 130 | 131 | 71,200 |
| 2024/01/10 | 132 | 133 | 132 | 133 | 28,200 |
| 2024/01/09 | 135 | 135 | 132 | 132 | 47,200 |
| 2024/01/05 | 134 | 134 | 133 | 133 | 28,800 |
| 2024/01/04 | 133 | 134 | 131 | 133 | 33,600 |
| 2023/12/29 | 132 | 134 | 130 | 133 | 64,000 |
| 2023/12/28 | 129 | 132 | 129 | 131 | 100,600 |
| 2023/12/27 | 131 | 131 | 128 | 129 | 119,100 |
| 2023/12/26 | 127 | 130 | 126 | 128 | 222,900 |
| 2023/12/25 | 129 | 130 | 127 | 129 | 177,900 |
| 2023/12/22 | 129 | 130 | 128 | 128 | 89,900 |
| 2023/12/21 | 130 | 130 | 128 | 128 | 258,000 |
| 2023/12/20 | 129 | 131 | 129 | 130 | 113,100 |
| 2023/12/19 | 129 | 130 | 129 | 129 | 74,000 |
| 2023/12/18 | 130 | 130 | 128 | 130 | 83,700 |
| 2023/12/15 | 131 | 131 | 130 | 130 | 50,600 |
| 2023/12/14 | 131 | 131 | 129 | 130 | 75,500 |
| 2023/12/13 | 132 | 132 | 131 | 131 | 30,700 |
| 2023/12/12 | 132 | 133 | 132 | 132 | 14,000 |
| 2023/12/11 | 134 | 134 | 132 | 133 | 78,100 |
| 2023/12/08 | 134 | 134 | 132 | 132 | 83,800 |
| 2023/12/07 | 135 | 135 | 134 | 134 | 35,500 |
| 2023/12/06 | 134 | 135 | 134 | 135 | 35,600 |
| 2023/12/05 | 136 | 136 | 134 | 135 | 53,900 |
| 2023/12/04 | 135 | 136 | 133 | 136 | 135,000 |
| 2023/12/01 | 135 | 136 | 135 | 135 | 39,200 |
| 2023/11/30 | 137 | 137 | 135 | 135 | 48,800 |
| 2023/11/29 | 137 | 137 | 135 | 137 | 54,500 |
| 2023/11/28 | 138 | 138 | 136 | 136 | 31,300 |
| 2023/11/27 | 136 | 138 | 136 | 138 | 35,200 |
| 2023/11/24 | 137 | 139 | 137 | 137 | 70,500 |
| 2023/11/22 | 137 | 138 | 137 | 137 | 50,200 |
| 2023/11/21 | 135 | 138 | 135 | 137 | 46,700 |
| 2023/11/20 | 135 | 137 | 135 | 137 | 59,200 |
| 2023/11/17 | 136 | 137 | 134 | 136 | 134,200 |
| 2023/11/16 | 134 | 137 | 134 | 137 | 99,000 |
| 2023/11/15 | 136 | 136 | 134 | 134 | 94,300 |
| 2023/11/14 | 136 | 138 | 136 | 136 | 55,800 |
| 2023/11/13 | 137 | 137 | 136 | 136 | 33,000 |
| 2023/11/10 | 138 | 138 | 136 | 138 | 134,500 |
| 2023/11/09 | 140 | 140 | 137 | 139 | 64,400 |
| 2023/11/08 | 141 | 144 | 139 | 140 | 74,900 |
| 2023/11/07 | 140 | 142 | 139 | 141 | 74,600 |
| 2023/11/06 | 141 | 142 | 140 | 140 | 57,000 |
| 2023/11/02 | 140 | 141 | 139 | 140 | 53,500 |
| 2023/11/01 | 137 | 140 | 137 | 139 | 72,800 |
| 2023/10/31 | 139 | 139 | 136 | 137 | 84,600 |
| 2023/10/30 | 140 | 140 | 138 | 139 | 49,400 |
| 2023/10/27 | 138 | 141 | 138 | 139 | 78,200 |
| 2023/10/26 | 140 | 141 | 138 | 138 | 98,700 |
| 2023/10/25 | 140 | 143 | 140 | 141 | 74,700 |
| 2023/10/24 | 140 | 142 | 137 | 141 | 160,700 |
| 2023/10/23 | 144 | 144 | 140 | 140 | 220,900 |
| 2023/10/20 | 147 | 149 | 142 | 143 | 396,200 |
| 2023/10/19 | 143 | 152 | 136 | 147 | 1,056,700 |
| 2023/10/18 | 133 | 135 | 132 | 135 | 58,200 |
| 2023/10/17 | 132 | 133 | 131 | 133 | 39,700 |
| 2023/10/16 | 134 | 134 | 131 | 132 | 49,400 |
| 2023/10/13 | 135 | 135 | 133 | 133 | 49,000 |
| 2023/10/12 | 135 | 136 | 134 | 134 | 56,700 |
| 2023/10/11 | 138 | 138 | 135 | 136 | 61,100 |
| 2023/10/10 | 136 | 139 | 136 | 138 | 74,100 |
| 2023/10/06 | 137 | 138 | 135 | 136 | 72,400 |
| 2023/10/05 | 133 | 136 | 133 | 135 | 49,100 |
| 2023/10/04 | 132 | 135 | 132 | 132 | 111,900 |
| 2023/10/03 | 138 | 139 | 134 | 134 | 157,000 |