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
2005/12/30 669 674 665 670 8,100
2005/12/29 675 676 665 670 19,800
2005/12/28 648 670 647 660 25,500
2005/12/27 645 645 630 645 68,000
2005/12/26 649 650 642 648 43,900
2005/12/22 651 655 649 650 51,900
2005/12/21 660 662 651 653 40,200
2005/12/20 675 677 660 663 29,700
2005/12/19 680 680 670 679 15,100
2005/12/16 680 680 670 672 32,900
2005/12/15 685 687 680 687 13,700
2005/12/14 690 690 685 685 16,700
2005/12/13 689 690 685 690 7,100
2005/12/12 690 694 680 689 20,100
2005/12/09 681 690 680 690 20,900
2005/12/08 690 690 681 681 10,600
2005/12/07 680 685 680 680 15,700
2005/12/06 690 695 670 670 23,900
2005/12/05 665 700 664 665 51,600
2005/12/02 670 679 661 665 33,700
2005/12/01 686 687 675 675 29,700
2005/11/30 686 688 681 686 32,500
2005/11/29 690 700 685 685 27,700
2005/11/28 700 700 687 691 24,600
2005/11/25 685 703 685 702 65,200
2005/11/24 751 752 745 745 30,200
2005/11/22 750 750 740 745 19,300
2005/11/21 738 750 738 748 27,100
2005/11/18 740 745 729 736 19,200
2005/11/17 717 729 715 727 34,300
2005/11/16 704 719 703 715 13,300
2005/11/15 704 704 696 704 9,600
2005/11/14 698 705 695 704 16,300
2005/11/11 699 700 698 700 10,000
2005/11/10 691 698 691 698 4,000
2005/11/09 692 700 691 700 12,400
2005/11/08 699 705 690 705 23,500
2005/11/07 708 708 698 705 11,300
2005/11/04 695 705 695 695 16,100
2005/11/02 700 702 696 702 12,300
2005/11/01 700 709 697 700 13,600
2005/10/31 710 710 696 704 8,600
2005/10/28 700 713 696 700 22,400
2005/10/27 710 715 705 710 9,100
2005/10/26 683 712 680 710 18,700
2005/10/25 720 720 675 685 35,600
2005/10/24 758 758 716 720 23,900
2005/10/21 758 758 732 750 19,800
2005/10/20 818 818 737 752 71,600
2005/10/19 800 820 795 810 155,600
2005/10/18 725 760 724 760 109,800
2005/10/17 670 730 660 723 96,000
2005/10/14 630 645 624 644 56,800
2005/10/13 638 645 625 627 49,200
2005/10/12 660 663 648 650 88,800
2005/10/11 690 691 676 678 32,400
2005/10/07 700 701 695 695 22,500
2005/10/06 708 709 693 700 65,700
2005/10/05 702 705 701 703 51,100
2005/10/04 705 709 703 705 31,600
2005/10/03 710 714 701 710 37,400
2005/09/30 711 718 706 710 41,000
2005/09/29 711 720 710 710 50,700
2005/09/28 706 721 705 709 59,100
2005/09/27 703 710 699 703 47,200
2005/09/26 720 722 701 709 63,100
2005/09/22 740 740 717 722 89,100
2005/09/21 775 775 737 760 70,700
2005/09/20 802 816 781 782 54,600
2005/09/16 823 823 802 810 71,400
2005/09/15 824 827 820 823 15,300
2005/09/14 821 824 819 822 13,500
2005/09/13 824 825 820 821 12,000
2005/09/12 821 828 821 827 8,100
2005/09/09 830 830 820 829 15,900
2005/09/08 831 836 830 830 5,700
2005/09/07 838 838 830 838 14,600
2005/09/06 832 840 832 840 17,500
2005/09/05 850 850 833 833 24,300
2005/09/02 835 840 834 840 10,100
2005/09/01 847 850 840 840 10,000
2005/08/31 844 853 840 850 26,000
2005/08/30 855 855 842 844 10,600
2005/08/29 847 852 847 852 6,300
2005/08/26 852 858 847 847 32,100
2005/08/25 857 857 848 852 16,000
2005/08/24 862 867 851 857 14,900
2005/08/23 858 863 849 863 29,600
2005/08/22 859 859 850 853 53,400
2005/08/19 856 860 850 850 29,500
2005/08/18 862 862 852 855 37,500
2005/08/17 859 867 850 865 74,300
2005/08/16 817 857 802 849 297,800
2005/08/15 877 877 877 877 25,700
2005/08/12 970 990 960 977 15,800
2005/08/11 971 980 965 970 24,700
2005/08/10 965 990 965 970 18,600
2005/08/09 955 970 955 967 7,300
2005/08/08 965 970 949 960 17,500
2005/08/05 974 980 966 970 17,800
2005/08/04 970 990 970 975 18,900
2005/08/03 1,004 1,004 966 970 14,600
2005/08/02 990 1,007 980 999 18,600
2005/08/01 1,005 1,007 980 999 21,400
2005/07/29 1,005 1,010 1,001 1,005 23,300
2005/07/28 1,009 1,010 1,004 1,005 22,100
2005/07/27 1,014 1,019 1,005 1,006 27,400
2005/07/26 1,020 1,020 1,010 1,018 20,300
2005/07/25 1,024 1,027 1,016 1,016 15,900
2005/07/22 1,016 1,020 1,015 1,020 5,200
2005/07/21 1,024 1,024 1,011 1,018 13,700
2005/07/20 1,029 1,040 1,020 1,025 15,800
2005/07/19 1,028 1,040 1,018 1,029 37,400
2005/07/15 1,028 1,030 1,009 1,030 37,500
2005/07/14 1,031 1,031 1,020 1,026 36,600
2005/07/13 1,032 1,033 1,023 1,031 27,400
2005/07/12 1,050 1,050 1,032 1,040 10,500
2005/07/11 1,060 1,060 1,037 1,040 22,700
2005/07/08 1,052 1,060 1,050 1,058 11,500
2005/07/07 1,070 1,070 1,054 1,060 16,600
2005/07/06 1,079 1,087 1,050 1,069 32,300
2005/07/05 1,082 1,091 1,070 1,070 33,200
2005/07/04 1,075 1,104 1,075 1,086 86,000
2005/07/01 1,058 1,059 1,040 1,058 30,400
2005/06/30 1,019 1,060 1,015 1,038 60,300
2005/06/29 1,020 1,021 1,010 1,020 56,400
2005/06/28 1,020 1,020 1,009 1,020 13,500
2005/06/27 1,020 1,023 1,015 1,020 13,300
2005/06/24 1,031 1,031 1,016 1,020 20,700
2005/06/23 1,051 1,051 1,025 1,030 19,400
2005/06/22 1,040 1,055 1,035 1,054 13,700
2005/06/21 1,036 1,045 1,035 1,040 20,200
2005/06/20 1,045 1,050 1,035 1,035 15,900
2005/06/17 1,035 1,045 1,035 1,045 54,500
2005/06/16 1,045 1,045 1,035 1,040 17,400
2005/06/15 1,055 1,060 1,041 1,041 8,700
2005/06/14 1,065 1,065 1,056 1,060 37,600
2005/06/13 1,075 1,080 1,060 1,065 8,200
2005/06/10 1,055 1,060 1,040 1,055 31,500
2005/06/09 1,057 1,060 1,046 1,046 22,300
2005/06/08 1,056 1,056 1,046 1,056 25,100
2005/06/07 1,055 1,055 1,045 1,050 30,500
2005/06/06 1,050 1,069 1,050 1,055 10,800
2005/06/03 1,080 1,082 1,050 1,060 13,000
2005/06/02 1,070 1,090 1,070 1,080 14,300
2005/06/01 1,050 1,075 1,050 1,070 16,100
2005/05/31 1,044 1,060 1,035 1,060 22,500
2005/05/30 1,070 1,070 1,045 1,054 10,800
2005/05/27 1,054 1,070 1,052 1,064 5,400
2005/05/26 1,080 1,080 1,054 1,054 20,100
2005/05/25 1,061 1,083 1,051 1,080 17,600
2005/05/24 1,062 1,085 1,057 1,080 27,700
2005/05/23 1,138 1,138 1,061 1,120 19,200
2005/05/20 1,090 1,118 1,065 1,118 25,400
2005/05/19 1,075 1,090 1,041 1,080 30,100
2005/05/18 1,050 1,061 1,050 1,061 13,000
2005/05/17 1,070 1,090 1,050 1,051 20,300
2005/05/16 1,089 1,100 1,070 1,073 4,800
2005/05/13 1,100 1,100 1,060 1,091 7,500
2005/05/12 1,090 1,100 1,060 1,100 16,200
2005/05/11 1,125 1,125 1,094 1,100 11,700
2005/05/10 1,128 1,129 1,100 1,110 16,600
2005/05/09 1,132 1,132 1,100 1,120 8,700
2005/05/06 1,140 1,149 1,120 1,130 11,900
2005/05/02 1,092 1,167 1,092 1,144 8,700
2005/04/28 1,100 1,150 1,090 1,100 17,100
2005/04/27 1,111 1,139 1,090 1,117 26,500
2005/04/26 1,155 1,169 1,150 1,168 22,600
2005/04/25 1,219 1,219 1,155 1,185 29,500
2005/04/22 1,224 1,224 1,192 1,220 25,200
2005/04/21 1,200 1,221 1,135 1,221 43,200
2005/04/20 1,210 1,218 1,202 1,215 26,900
2005/04/19 1,210 1,220 1,200 1,214 41,600
2005/04/18 1,210 1,211 1,198 1,210 109,000
2005/04/15 1,210 1,230 1,180 1,230 115,500
2005/04/14 1,204 1,220 1,189 1,220 77,700
2005/04/13 1,189 1,220 1,180 1,210 95,100
2005/04/12 1,175 1,192 1,171 1,192 53,200
2005/04/11 1,159 1,180 1,130 1,180 36,500
2005/04/08 1,190 1,198 1,151 1,173 129,000
2005/04/07 1,175 1,199 1,170 1,190 125,700
2005/04/06 1,070 1,199 1,070 1,175 241,200
2005/04/05 1,010 1,050 1,010 1,050 27,900
2005/04/04 1,025 1,030 1,000 1,020 38,500
2005/04/01 1,035 1,060 1,020 1,045 24,200
2005/03/31 1,060 1,080 1,035 1,045 16,500
2005/03/30 1,086 1,090 1,034 1,060 15,000
2005/03/29 1,085 1,107 1,070 1,089 12,000
2005/03/28 1,097 1,109 1,080 1,090 16,100
2005/03/25 1,110 1,125 1,100 1,100 29,700
2005/03/24 1,100 1,129 1,090 1,110 52,400
2005/03/23 1,069 1,089 1,056 1,080 39,200
2005/03/22 1,030 1,071 1,030 1,069 47,400
2005/03/18 1,030 1,035 1,011 1,025 63,600
2005/03/17 1,050 1,059 1,035 1,035 37,500
2005/03/16 1,071 1,080 1,053 1,069 42,600
2005/03/15 1,127 1,130 1,090 1,100 35,000
2005/03/14 1,131 1,135 1,123 1,123 17,900
2005/03/11 1,133 1,148 1,120 1,133 28,300
2005/03/10 1,150 1,150 1,130 1,135 7,600
2005/03/09 1,160 1,160 1,128 1,155 29,300
2005/03/08 1,161 1,163 1,116 1,160 41,800
2005/03/07 1,180 1,184 1,165 1,166 31,000
2005/03/04 1,180 1,185 1,165 1,185 40,600
2005/03/03 1,196 1,196 1,170 1,180 31,900
2005/03/02 1,190 1,198 1,169 1,190 20,000
2005/03/01 1,180 1,199 1,163 1,188 34,200
2005/02/28 1,186 1,200 1,176 1,180 21,000
2005/02/25 1,165 1,194 1,160 1,194 32,300
2005/02/24 1,180 1,186 1,165 1,179 24,800
2005/02/23 1,210 1,210 1,177 1,178 24,300
2005/02/22 1,200 1,220 1,185 1,210 31,200
2005/02/21 1,223 1,225 1,178 1,185 47,000
2005/02/18 1,254 1,254 1,200 1,223 63,300
2005/02/17 1,259 1,260 1,244 1,254 90,200
2005/02/16 1,230 1,259 1,220 1,259 313,800
2005/02/15 1,205 1,240 1,190 1,232 233,900
2005/02/14 1,175 1,210 1,165 1,205 126,100
2005/02/10 1,150 1,175 1,150 1,160 59,000
2005/02/09 1,160 1,166 1,141 1,150 29,200
2005/02/08 1,151 1,165 1,150 1,151 36,100
2005/02/07 1,151 1,169 1,150 1,160 64,400
2005/02/04 1,165 1,180 1,151 1,164 36,900
2005/02/03 1,184 1,184 1,160 1,165 44,300
2005/02/02 1,189 1,190 1,161 1,181 49,000
2005/02/01 1,189 1,200 1,150 1,189 89,400
2005/01/31 1,145 1,181 1,050 1,170 65,900
2005/01/28 1,175 1,181 1,156 1,160 51,100
2005/01/27 1,212 1,220 1,170 1,190 95,700
2005/01/26 1,220 1,248 1,208 1,212 198,900
2005/01/25 1,169 1,218 1,154 1,218 329,200
2005/01/24 1,178 1,180 1,145 1,170 120,600
2005/01/21 1,150 1,180 1,140 1,176 306,200
2005/01/20 1,111 1,168 1,095 1,161 347,600
2005/01/19 1,090 1,123 1,080 1,110 133,400
2005/01/18 1,101 1,111 1,090 1,090 94,100
2005/01/17 1,120 1,125 1,091 1,110 83,500
2005/01/14 1,090 1,125 1,050 1,100 183,700
2005/01/13 1,139 1,140 1,085 1,100 177,800
2005/01/12 1,115 1,129 1,081 1,129 291,800
2005/01/11 1,068 1,169 1,050 1,095 724,100
2005/01/07 929 1,028 928 1,028 530,500
2005/01/06 905 929 890 928 97,100
2005/01/05 931 936 881 905 126,700
2005/01/04 942 950 910 936 133,100

このページの先頭へ