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
2020/12/30 209 218 205 213 677,500
2020/12/29 204 211 203 208 340,100
2020/12/28 205 208 201 202 527,700
2020/12/25 212 213 205 207 671,000
2020/12/24 206 237 206 212 4,875,800
2020/12/23 202 208 202 206 320,100
2020/12/22 210 215 201 205 889,400
2020/12/21 220 221 212 213 515,000
2020/12/18 213 223 213 219 732,000
2020/12/17 227 230 213 213 1,210,700
2020/12/16 240 243 229 232 1,247,000
2020/12/15 244 254 239 240 3,373,200
2020/12/14 240 245 231 236 1,716,000
2020/12/11 228 236 220 236 1,788,200
2020/12/10 230 249 220 229 7,015,300
2020/12/09 215 230 209 228 3,076,500
2020/12/08 197 217 195 217 2,934,800
2020/12/07 190 210 185 201 3,050,200
2020/12/04 181 185 177 183 604,300
2020/12/03 185 189 180 181 467,300
2020/12/02 182 188 182 188 320,900
2020/12/01 179 182 179 180 185,400
2020/11/30 184 185 179 180 267,600
2020/11/27 181 185 181 184 177,400
2020/11/26 181 184 180 182 144,300
2020/11/25 184 186 181 182 219,900
2020/11/24 182 185 181 183 148,200
2020/11/20 179 182 178 181 126,800
2020/11/19 180 181 178 178 204,300
2020/11/18 181 183 179 180 160,000
2020/11/17 184 186 179 183 305,200
2020/11/16 182 185 178 185 534,600
2020/11/13 194 195 187 190 340,700
2020/11/12 200 201 193 194 314,100
2020/11/11 193 200 193 199 203,900
2020/11/10 194 195 191 194 258,900
2020/11/09 193 194 191 192 135,100
2020/11/06 192 193 190 192 142,400
2020/11/05 197 197 190 192 288,700
2020/11/04 191 195 190 194 219,100
2020/11/02 187 192 187 190 143,300
2020/10/30 193 197 187 187 315,400
2020/10/29 190 195 190 194 284,100
2020/10/28 196 198 194 195 138,300
2020/10/27 193 199 193 198 214,300
2020/10/26 203 204 197 197 168,200
2020/10/23 201 202 195 201 289,700
2020/10/22 205 207 200 200 344,400
2020/10/21 208 210 205 206 211,400
2020/10/20 207 213 207 208 265,100
2020/10/19 207 210 205 208 311,400
2020/10/16 210 215 206 210 583,000
2020/10/15 217 217 210 211 363,200
2020/10/14 220 222 216 216 469,000
2020/10/13 226 233 217 220 1,576,500
2020/10/12 221 221 216 219 295,000
2020/10/09 225 226 217 220 445,300
2020/10/08 215 226 215 220 1,083,100
2020/10/07 216 217 214 215 379,900
2020/10/06 210 221 209 219 1,089,400
2020/10/05 208 210 205 209 258,200
2020/10/02 213 213 203 205 488,700
2020/09/30 213 216 209 212 642,300
2020/09/29 201 212 200 209 607,100
2020/09/28 209 211 196 200 717,300
2020/09/25 205 215 205 209 1,173,900
2020/09/24 240 242 205 207 7,659,100
2020/09/23 197 203 195 203 388,600
2020/09/18 194 199 194 198 357,600
2020/09/17 195 195 193 194 176,300
2020/09/16 195 196 193 195 143,700
2020/09/15 194 195 192 194 186,200
2020/09/14 193 197 192 193 262,700
2020/09/11 197 197 189 191 646,700
2020/09/10 191 191 188 189 95,500
2020/09/09 188 192 186 190 263,400
2020/09/08 185 191 185 190 265,700
2020/09/07 187 187 184 185 152,400
2020/09/04 181 187 180 187 220,000
2020/09/03 186 188 184 185 117,700
2020/09/02 186 187 185 185 179,300
2020/09/01 188 190 186 187 253,300
2020/08/31 185 191 185 190 341,800
2020/08/28 194 196 176 181 859,900
2020/08/27 196 200 189 193 1,951,700
2020/08/26 189 193 186 186 656,700
2020/08/25 188 190 180 190 779,000
2020/08/24 180 186 175 185 945,800
2020/08/21 175 184 172 176 1,362,300
2020/08/20 173 176 171 172 143,600
2020/08/19 172 174 170 173 93,600
2020/08/18 169 171 167 169 213,900
2020/08/17 173 174 170 171 163,800
2020/08/14 174 176 173 173 148,700
2020/08/13 174 178 174 175 147,800
2020/08/12 170 174 168 174 240,800
2020/08/11 175 175 173 174 130,700
2020/08/07 170 174 169 173 150,100
2020/08/06 172 174 171 172 207,900
2020/08/05 169 173 168 171 144,700
2020/08/04 166 172 165 169 216,300
2020/08/03 162 165 161 163 139,800
2020/07/31 161 162 157 160 286,500
2020/07/30 164 166 163 164 248,300
2020/07/29 172 173 164 165 436,700
2020/07/28 175 177 173 174 210,700
2020/07/27 173 176 173 176 147,700
2020/07/22 172 180 172 176 187,800
2020/07/21 173 178 173 175 253,700
2020/07/20 176 177 173 174 306,100
2020/07/17 183 190 177 177 1,228,700
2020/07/16 184 185 180 182 171,400
2020/07/15 185 187 181 184 241,900
2020/07/14 180 187 178 183 268,100
2020/07/13 182 183 179 180 339,000
2020/07/10 183 185 180 180 352,400
2020/07/09 191 191 183 186 465,100
2020/07/08 194 195 189 189 717,100
2020/07/07 194 195 189 195 544,700
2020/07/06 194 198 191 192 381,700
2020/07/03 185 197 184 196 916,500
2020/07/02 187 188 180 181 889,600
2020/07/01 193 194 185 187 499,700
2020/06/30 193 195 183 191 583,900
2020/06/29 199 199 190 190 659,700
2020/06/26 201 203 198 199 217,900
2020/06/25 201 203 199 199 224,100
2020/06/24 205 208 202 204 291,000
2020/06/23 211 212 203 204 496,900
2020/06/22 208 215 206 208 807,800
2020/06/19 200 208 199 206 801,500
2020/06/18 210 221 196 199 4,279,700
2020/06/17 197 203 195 198 599,400
2020/06/16 193 198 191 195 489,300
2020/06/15 196 197 184 185 554,200
2020/06/12 181 195 181 194 752,900
2020/06/11 204 206 196 197 890,300
2020/06/10 201 210 201 203 798,200
2020/06/09 212 227 202 202 3,388,800
2020/06/08 205 212 204 204 822,000
2020/06/05 204 204 197 202 673,200
2020/06/04 214 215 204 205 951,200
2020/06/03 216 224 205 214 3,131,500
2020/06/02 184 199 184 199 1,053,900
2020/06/01 178 188 176 186 859,700
2020/05/29 185 186 181 183 585,800
2020/05/28 196 196 184 185 909,800
2020/05/27 187 201 185 194 2,462,200
2020/05/26 187 191 183 186 422,800
2020/05/25 182 185 182 184 319,900
2020/05/22 184 186 180 180 335,500
2020/05/21 183 186 181 183 327,600
2020/05/20 179 185 179 183 391,900
2020/05/19 185 185 180 180 268,800
2020/05/18 181 183 178 181 298,900
2020/05/15 178 182 173 181 453,400
2020/05/14 184 186 174 174 579,400
2020/05/13 185 187 180 186 412,700
2020/05/12 181 185 178 185 755,200
2020/05/11 180 183 177 178 606,400
2020/05/08 183 187 177 179 875,500
2020/05/07 182 191 181 181 789,400
2020/05/01 195 195 181 186 1,183,200
2020/04/30 199 205 186 191 2,497,100
2020/04/28 179 200 179 200 2,704,100
2020/04/27 168 182 165 181 2,562,200
2020/04/24 158 191 152 171 4,598,300
2020/04/23 152 157 152 155 235,500
2020/04/22 152 153 150 151 372,500
2020/04/21 162 162 154 156 487,500
2020/04/20 159 165 158 164 411,300
2020/04/17 158 160 155 157 365,700
2020/04/16 152 156 150 156 298,300
2020/04/15 159 161 154 154 300,200
2020/04/14 152 160 151 159 482,500
2020/04/13 148 152 147 151 352,000
2020/04/10 147 150 143 149 335,100
2020/04/09 143 148 143 147 484,700
2020/04/08 137 143 134 143 461,000
2020/04/07 135 139 132 136 609,600
2020/04/06 126 134 122 131 485,700
2020/04/03 136 137 126 127 465,600
2020/04/02 138 140 133 135 494,500
2020/04/01 139 145 137 140 316,400
2020/03/31 142 147 142 142 463,300
2020/03/30 137 140 135 139 304,800
2020/03/27 146 146 136 142 577,300
2020/03/26 143 148 141 142 480,400
2020/03/25 160 160 148 153 578,800
2020/03/24 139 146 137 142 481,100
2020/03/23 133 135 129 135 411,200
2020/03/19 141 141 128 134 414,900
2020/03/18 137 142 132 133 538,200
2020/03/17 121 136 121 135 965,900
2020/03/16 130 136 125 128 925,500
2020/03/13 130 132 118 126 1,325,600
2020/03/12 140 152 138 138 1,518,300
2020/03/11 158 164 149 149 995,900
2020/03/10 145 162 141 161 1,010,000
2020/03/09 163 168 153 155 1,071,200
2020/03/06 182 184 173 175 822,800
2020/03/05 192 193 183 185 708,900
2020/03/04 181 191 181 187 555,500
2020/03/03 208 209 184 186 1,247,600
2020/03/02 175 199 175 192 1,010,900
2020/02/28 178 190 175 175 1,421,000
2020/02/27 202 204 191 193 987,900
2020/02/26 205 208 200 204 668,900
2020/02/25 201 212 201 209 673,800
2020/02/21 219 225 219 220 381,700
2020/02/20 225 226 218 218 407,600
2020/02/19 217 225 216 223 619,600
2020/02/18 224 226 216 218 582,600
2020/02/17 224 229 220 226 677,900
2020/02/14 237 237 229 230 508,000
2020/02/13 235 240 235 236 244,900
2020/02/12 232 240 232 237 294,700
2020/02/10 229 237 228 233 495,800
2020/02/07 240 242 233 233 497,400
2020/02/06 242 245 241 241 425,900
2020/02/05 246 250 242 242 651,500
2020/02/04 238 243 234 242 589,800
2020/02/03 229 239 228 237 651,500
2020/01/31 230 238 230 235 615,900
2020/01/30 240 244 230 231 1,110,800
2020/01/29 246 250 239 239 941,400
2020/01/28 238 251 235 250 1,254,400
2020/01/27 245 248 241 243 1,084,800
2020/01/24 268 268 252 253 2,138,600
2020/01/23 282 282 268 271 1,231,200
2020/01/22 288 289 281 281 896,500
2020/01/21 294 295 285 290 1,343,200
2020/01/20 295 325 289 294 8,268,200
2020/01/17 283 293 278 292 1,424,700
2020/01/16 279 289 279 286 896,600
2020/01/15 275 285 275 281 996,700
2020/01/14 286 286 272 275 1,724,500
2020/01/10 299 300 289 289 1,274,100
2020/01/09 300 303 295 299 1,800,800
2020/01/08 294 298 281 292 2,321,700
2020/01/07 289 302 286 300 2,030,900
2020/01/06 280 298 280 290 3,120,200

このページの先頭へ