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
2004/12/30 891 935 891 931 198,800
2004/12/29 840 899 840 890 210,800
2004/12/28 745 830 740 820 147,000
2004/12/27 755 769 742 755 46,900
2004/12/24 762 768 750 760 53,200
2004/12/22 768 772 758 768 48,400
2004/12/21 760 766 756 758 42,000
2004/12/20 760 770 760 765 20,100
2004/12/17 752 770 750 761 21,900
2004/12/16 780 780 745 752 30,900
2004/12/15 800 800 775 780 39,000
2004/12/14 805 805 790 800 101,000
2004/12/13 760 820 760 805 125,500
2004/12/10 725 768 725 753 80,500
2004/12/09 717 720 710 720 45,800
2004/12/08 711 730 700 707 69,600
2004/12/07 730 730 713 720 61,200
2004/12/06 750 750 726 727 42,700
2004/12/03 760 760 705 740 78,400
2004/12/02 779 779 754 760 56,800
2004/12/01 760 779 753 778 62,400
2004/11/30 770 770 750 750 33,900
2004/11/29 780 781 760 770 72,300
2004/11/26 803 806 776 782 99,300
2004/11/25 814 814 802 805 20,000
2004/11/24 830 835 814 814 29,400
2004/11/22 848 848 836 836 50,800
2004/11/19 850 860 835 850 68,600
2004/11/18 870 873 850 854 36,900
2004/11/17 884 885 860 870 50,300
2004/11/16 895 897 879 885 69,900
2004/11/15 888 900 888 894 157,800
2004/11/12 860 891 860 880 104,900
2004/11/11 852 865 850 855 27,300
2004/11/10 840 850 839 848 31,100
2004/11/09 860 860 830 840 135,700
2004/11/08 880 880 860 860 28,400
2004/11/05 890 890 850 880 85,500
2004/11/04 910 910 894 894 31,200
2004/11/02 900 915 890 903 53,900
2004/11/01 906 918 896 899 41,900
2004/10/29 918 926 902 905 78,300
2004/10/28 890 891 886 891 51,500
2004/10/27 920 920 885 887 124,300
2004/10/26 947 949 912 913 28,200
2004/10/25 990 990 912 947 23,400
2004/10/22 1,000 1,000 982 990 24,500
2004/10/21 1,000 1,050 1,000 1,020 15,100
2004/10/20 1,050 1,050 1,010 1,020 12,800
2004/10/19 1,090 1,090 1,060 1,060 21,000
2004/10/18 1,120 1,120 1,070 1,090 6,300
2004/10/15 1,150 1,150 1,100 1,120 7,200
2004/10/14 1,170 1,170 1,140 1,150 9,500
2004/10/13 1,190 1,190 1,170 1,170 7,600
2004/10/12 1,200 1,200 1,180 1,190 12,600
2004/10/08 1,220 1,250 1,220 1,230 5,900
2004/10/07 1,290 1,290 1,200 1,210 28,300
2004/10/06 1,270 1,300 1,270 1,290 7,000
2004/10/05 1,210 1,310 1,210 1,310 30,400
2004/10/04 1,270 1,290 1,250 1,260 19,600
2004/10/01 1,230 1,250 1,230 1,250 8,900
2004/09/30 1,240 1,270 1,230 1,250 9,900
2004/09/29 1,230 1,250 1,220 1,220 2,700
2004/09/28 1,310 1,310 1,210 1,230 2,300
2004/09/27 1,190 1,330 1,150 1,320 7,600
2004/09/24 1,190 1,210 1,130 1,200 11,200
2004/09/22 1,250 1,250 1,180 1,190 9,700
2004/09/21 1,280 1,280 1,200 1,240 9,000
2004/09/17 1,290 1,290 1,270 1,270 9,100
2004/09/16 1,310 1,310 1,280 1,290 11,500
2004/09/15 1,310 1,320 1,290 1,310 11,200
2004/09/14 1,340 1,340 1,310 1,320 8,800
2004/09/13 1,320 1,350 1,320 1,350 13,600
2004/09/10 1,340 1,340 1,310 1,320 7,300
2004/09/09 1,340 1,350 1,340 1,340 1,700
2004/09/08 1,350 1,360 1,340 1,340 7,300
2004/09/07 1,330 1,350 1,320 1,330 17,000
2004/09/06 1,320 1,340 1,300 1,330 16,500
2004/09/03 1,340 1,340 1,310 1,330 6,100
2004/09/02 1,310 1,330 1,280 1,330 33,900
2004/09/01 1,300 1,340 1,280 1,320 37,200
2004/08/31 1,320 1,320 1,300 1,310 15,500
2004/08/30 1,340 1,340 1,320 1,320 5,800
2004/08/27 1,350 1,360 1,330 1,340 10,900
2004/08/26 1,350 1,370 1,330 1,370 4,600
2004/08/25 1,350 1,360 1,330 1,330 5,500
2004/08/24 1,360 1,360 1,330 1,350 1,800
2004/08/23 1,380 1,380 1,350 1,360 3,600
2004/08/20 1,370 1,380 1,330 1,350 5,300
2004/08/19 1,350 1,390 1,340 1,350 8,100
2004/08/18 1,350 1,350 1,320 1,340 4,300
2004/08/17 1,390 1,390 1,300 1,350 7,100
2004/08/16 1,400 1,400 1,360 1,360 2,900
2004/08/13 1,400 1,400 1,350 1,400 9,800
2004/08/12 1,430 1,430 1,380 1,420 1,500
2004/08/11 1,450 1,460 1,400 1,430 13,500
2004/08/10 1,350 1,430 1,320 1,400 19,300
2004/08/09 1,300 1,320 1,290 1,310 6,700
2004/08/06 1,300 1,340 1,300 1,340 6,400
2004/08/05 1,300 1,330 1,280 1,330 9,300
2004/08/04 1,350 1,350 1,280 1,310 12,700
2004/08/03 1,350 1,380 1,350 1,350 3,600
2004/08/02 1,400 1,410 1,380 1,390 6,900
2004/07/30 1,320 1,380 1,320 1,380 4,900
2004/07/29 1,360 1,360 1,300 1,320 12,500
2004/07/28 1,350 1,400 1,310 1,330 16,100
2004/07/27 1,400 1,400 1,300 1,300 31,600
2004/07/26 1,400 1,520 1,380 1,430 50,600
2004/07/23 1,450 1,470 1,400 1,410 20,500
2004/07/22 1,460 1,460 1,420 1,430 9,100
2004/07/21 1,450 1,450 1,410 1,440 9,300
2004/07/20 1,480 1,480 1,420 1,430 11,400
2004/07/16 1,470 1,490 1,430 1,480 24,400
2004/07/15 1,560 1,560 1,460 1,480 22,300
2004/07/14 1,560 1,580 1,520 1,530 16,100
2004/07/13 1,550 1,560 1,510 1,550 15,700
2004/07/12 1,500 1,590 1,480 1,550 77,600
2004/07/09 1,450 1,490 1,440 1,460 19,100
2004/07/08 1,450 1,490 1,450 1,460 7,900
2004/07/07 1,460 1,490 1,420 1,460 25,400
2004/07/06 1,510 1,520 1,460 1,490 38,200
2004/07/05 1,560 1,560 1,510 1,540 13,700
2004/07/02 1,600 1,600 1,540 1,560 38,700
2004/07/01 1,620 1,630 1,530 1,600 41,900
2004/06/30 1,530 1,630 1,520 1,600 128,100
2004/06/29 1,520 1,530 1,500 1,520 12,400
2004/06/28 1,490 1,550 1,490 1,520 24,200
2004/06/25 1,520 1,520 1,470 1,470 11,600
2004/06/24 1,530 1,560 1,490 1,500 48,200
2004/06/23 1,560 1,560 1,500 1,510 30,800
2004/06/22 1,550 1,580 1,490 1,550 46,800
2004/06/21 1,580 1,590 1,550 1,560 20,300
2004/06/18 1,610 1,620 1,570 1,580 41,300
2004/06/17 1,520 1,630 1,520 1,610 147,300
2004/06/16 1,520 1,540 1,480 1,510 94,500
2004/06/15 1,420 1,520 1,390 1,450 100,600
2004/06/14 1,430 1,440 1,410 1,420 14,300
2004/06/11 1,410 1,450 1,410 1,430 21,900
2004/06/10 1,430 1,470 1,400 1,430 57,500
2004/06/09 1,360 1,420 1,340 1,410 45,700
2004/06/08 1,370 1,380 1,350 1,360 34,800
2004/06/07 1,400 1,400 1,350 1,350 30,000
2004/06/04 1,400 1,400 1,360 1,370 24,100
2004/06/03 1,360 1,420 1,360 1,370 51,400
2004/06/02 1,450 1,470 1,320 1,320 106,600
2004/06/01 1,340 1,430 1,340 1,410 62,100
2004/05/31 1,370 1,440 1,280 1,300 83,500
2004/05/28 1,390 1,430 1,350 1,360 60,600
2004/05/27 1,490 1,490 1,360 1,370 45,600
2004/05/26 1,530 1,540 1,490 1,490 25,300
2004/05/25 1,450 1,540 1,450 1,500 57,800
2004/05/24 1,600 1,600 1,450 1,450 125,800
2004/05/21 1,700 1,750 1,650 1,750 17,600
2004/05/20 1,780 1,780 1,640 1,700 22,100
2004/05/19 1,550 1,780 1,550 1,750 47,500
2004/05/18 1,470 1,550 1,460 1,520 25,600
2004/05/17 1,600 1,600 1,400 1,490 31,500
2004/05/14 1,600 1,630 1,550 1,570 19,900
2004/05/13 1,700 1,700 1,600 1,600 26,400
2004/05/12 1,690 1,710 1,650 1,700 27,600
2004/05/11 1,600 1,690 1,570 1,600 47,000
2004/05/10 1,800 1,800 1,610 1,630 44,700
2004/05/07 1,800 1,830 1,760 1,790 33,800
2004/05/06 1,810 1,870 1,780 1,790 96,600
2004/04/30 1,850 1,850 1,800 1,810 59,600
2004/04/28 1,750 1,830 1,750 1,800 86,400
2004/04/27 1,730 1,760 1,630 1,720 64,600
2004/04/26 1,810 1,820 1,720 1,760 81,500
2004/04/23 1,890 1,890 1,760 1,840 162,100
2004/04/22 1,700 1,970 1,670 1,910 843,200
2004/04/21 1,540 1,670 1,520 1,670 577,600
2004/04/20 1,420 1,520 1,410 1,470 252,100
2004/04/19 1,380 1,380 1,340 1,360 40,600
2004/04/16 1,340 1,360 1,320 1,320 19,800
2004/04/15 1,390 1,400 1,310 1,360 46,800
2004/04/14 1,400 1,400 1,360 1,380 35,600
2004/04/13 1,400 1,440 1,380 1,400 93,100
2004/04/12 1,310 1,350 1,310 1,340 41,600
2004/04/09 1,340 1,350 1,280 1,310 49,300
2004/04/08 1,350 1,430 1,340 1,370 61,900
2004/04/07 1,370 1,390 1,340 1,370 56,300
2004/04/06 1,450 1,450 1,360 1,400 75,400
2004/04/05 1,400 1,470 1,370 1,430 216,200
2004/04/02 1,230 1,400 1,200 1,360 382,700
2004/04/01 1,130 1,250 1,100 1,230 177,500
2004/03/31 1,130 1,140 1,120 1,130 31,900
2004/03/30 1,140 1,150 1,120 1,150 36,100
2004/03/29 1,150 1,160 1,110 1,150 72,600
2004/03/26 1,170 1,170 1,130 1,150 30,200
2004/03/25 1,170 1,170 1,130 1,160 58,400
2004/03/24 1,100 1,170 1,100 1,160 173,300
2004/03/23 1,100 1,100 1,070 1,100 38,700
2004/03/22 1,100 1,120 1,080 1,080 138,800
2004/03/19 1,020 1,080 1,020 1,060 126,500
2004/03/18 1,020 1,030 1,000 1,010 71,500
2004/03/17 1,020 1,020 995 1,000 109,600
2004/03/16 1,030 1,040 1,010 1,020 81,200
2004/03/15 1,020 1,030 1,010 1,030 52,300
2004/03/12 1,000 1,000 995 1,000 84,600
2004/03/11 1,000 1,020 999 1,000 119,900
2004/03/10 1,030 1,050 1,010 1,020 72,200
2004/03/09 1,040 1,050 1,030 1,030 53,200
2004/03/08 1,060 1,070 1,040 1,060 41,000
2004/03/05 1,050 1,070 1,050 1,060 35,200
2004/03/04 1,090 1,110 1,060 1,080 41,000
2004/03/03 1,100 1,120 1,080 1,090 79,800
2004/03/02 1,070 1,090 1,070 1,080 87,900
2004/03/01 1,000 1,080 1,000 1,030 76,400
2004/02/27 1,010 1,020 995 1,000 63,900
2004/02/26 1,010 1,030 982 1,030 93,300
2004/02/25 1,080 1,080 1,010 1,030 108,400
2004/02/24 1,090 1,100 1,070 1,080 68,200
2004/02/23 1,130 1,150 1,070 1,120 165,800
2004/02/20 1,140 1,180 1,120 1,140 258,100
2004/02/19 1,040 1,130 999 1,130 1,043,700
2004/02/18 1,100 1,100 1,100 1,100 33,700
2004/02/17 1,300 1,300 1,300 1,300 13,000
2004/02/16 1,580 1,640 1,540 1,600 87,200
2004/02/13 1,580 1,580 1,520 1,580 67,400
2004/02/12 1,570 1,580 1,540 1,580 57,600
2004/02/10 1,600 1,620 1,540 1,580 108,600
2004/02/09 1,690 1,690 1,580 1,600 210,700
2004/02/06 1,730 1,740 1,610 1,680 645,900
2004/02/05 1,570 1,720 1,540 1,680 1,666,500
2004/02/04 1,510 1,570 1,500 1,570 239,500
2004/02/03 1,550 1,570 1,460 1,500 332,900
2004/02/02 1,480 1,550 1,460 1,530 524,200
2004/01/30 1,450 1,490 1,440 1,470 97,100
2004/01/29 1,450 1,480 1,420 1,420 56,100
2004/01/28 1,480 1,530 1,450 1,500 239,600
2004/01/27 1,410 1,520 1,380 1,480 254,100
2004/01/26 1,440 1,440 1,390 1,410 53,300
2004/01/23 1,460 1,470 1,420 1,440 59,200
2004/01/22 1,370 1,480 1,350 1,470 197,800
2004/01/21 1,420 1,440 1,380 1,400 115,300
2004/01/20 1,500 1,520 1,440 1,440 88,500
2004/01/19 1,490 1,550 1,470 1,500 159,800
2004/01/16 1,530 1,530 1,470 1,480 123,600
2004/01/15 1,430 1,520 1,360 1,510 280,700
2004/01/14 1,460 1,510 1,430 1,460 157,000
2004/01/13 1,510 1,590 1,500 1,510 178,800
2004/01/09 1,510 1,590 1,460 1,540 394,300
2004/01/08 1,600 1,620 1,480 1,520 440,200
2004/01/07 1,540 1,620 1,510 1,570 800,900
2004/01/06 1,470 1,650 1,430 1,540 1,713,700
2004/01/05 1,360 1,500 1,340 1,500 1,073,800

このページの先頭へ