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 |
---|---|---|---|---|---|
2021/12/30 | 133 | 135 | 132 | 135 | 70,500 |
2021/12/29 | 129 | 133 | 129 | 133 | 133,900 |
2021/12/28 | 129 | 132 | 129 | 130 | 163,300 |
2021/12/27 | 134 | 134 | 130 | 131 | 206,200 |
2021/12/24 | 138 | 138 | 133 | 133 | 137,500 |
2021/12/23 | 134 | 138 | 133 | 138 | 180,900 |
2021/12/22 | 131 | 135 | 130 | 134 | 203,300 |
2021/12/21 | 136 | 136 | 133 | 133 | 158,600 |
2021/12/20 | 140 | 140 | 134 | 135 | 205,900 |
2021/12/17 | 143 | 143 | 140 | 140 | 61,300 |
2021/12/16 | 144 | 144 | 142 | 144 | 50,700 |
2021/12/15 | 141 | 144 | 141 | 143 | 59,300 |
2021/12/14 | 142 | 143 | 139 | 142 | 113,600 |
2021/12/13 | 145 | 145 | 141 | 142 | 114,500 |
2021/12/10 | 147 | 148 | 144 | 145 | 58,700 |
2021/12/09 | 150 | 150 | 147 | 148 | 72,300 |
2021/12/08 | 145 | 151 | 145 | 150 | 90,700 |
2021/12/07 | 140 | 145 | 140 | 145 | 144,500 |
2021/12/06 | 142 | 142 | 138 | 140 | 124,200 |
2021/12/03 | 143 | 144 | 141 | 143 | 104,100 |
2021/12/02 | 143 | 146 | 143 | 143 | 92,400 |
2021/12/01 | 146 | 147 | 144 | 147 | 77,300 |
2021/11/30 | 147 | 150 | 146 | 147 | 55,800 |
2021/11/29 | 148 | 153 | 146 | 147 | 153,500 |
2021/11/26 | 157 | 157 | 151 | 153 | 179,500 |
2021/11/25 | 158 | 158 | 155 | 157 | 64,300 |
2021/11/24 | 161 | 162 | 156 | 157 | 126,500 |
2021/11/22 | 163 | 163 | 160 | 161 | 122,100 |
2021/11/19 | 165 | 166 | 164 | 165 | 133,500 |
2021/11/18 | 165 | 166 | 165 | 165 | 68,300 |
2021/11/17 | 167 | 167 | 165 | 167 | 44,800 |
2021/11/16 | 167 | 167 | 165 | 167 | 39,200 |
2021/11/15 | 167 | 168 | 166 | 168 | 62,500 |
2021/11/12 | 164 | 168 | 164 | 168 | 93,200 |
2021/11/11 | 165 | 167 | 164 | 165 | 110,900 |
2021/11/10 | 166 | 167 | 166 | 166 | 53,400 |
2021/11/09 | 167 | 170 | 166 | 166 | 100,400 |
2021/11/08 | 169 | 170 | 167 | 168 | 105,700 |
2021/11/05 | 171 | 171 | 169 | 171 | 136,800 |
2021/11/04 | 171 | 173 | 171 | 173 | 74,700 |
2021/11/02 | 171 | 172 | 170 | 171 | 40,800 |
2021/11/01 | 170 | 172 | 169 | 172 | 51,100 |
2021/10/29 | 170 | 171 | 169 | 170 | 36,600 |
2021/10/28 | 170 | 171 | 170 | 170 | 13,300 |
2021/10/27 | 171 | 171 | 170 | 171 | 33,200 |
2021/10/26 | 171 | 172 | 170 | 171 | 31,500 |
2021/10/25 | 171 | 171 | 170 | 171 | 22,000 |
2021/10/22 | 171 | 173 | 170 | 171 | 72,300 |
2021/10/21 | 172 | 172 | 170 | 170 | 76,600 |
2021/10/20 | 172 | 174 | 172 | 172 | 42,700 |
2021/10/19 | 174 | 174 | 172 | 172 | 50,600 |
2021/10/18 | 175 | 176 | 173 | 174 | 70,800 |
2021/10/15 | 173 | 175 | 173 | 175 | 45,700 |
2021/10/14 | 172 | 173 | 171 | 173 | 37,600 |
2021/10/13 | 173 | 174 | 172 | 172 | 30,600 |
2021/10/12 | 174 | 175 | 173 | 173 | 52,400 |
2021/10/11 | 173 | 174 | 172 | 173 | 46,700 |
2021/10/08 | 172 | 174 | 172 | 173 | 80,000 |
2021/10/07 | 173 | 174 | 172 | 173 | 144,200 |
2021/10/06 | 175 | 176 | 172 | 174 | 121,600 |
2021/10/05 | 177 | 177 | 172 | 175 | 178,600 |
2021/10/04 | 178 | 179 | 176 | 177 | 160,600 |
2021/10/01 | 179 | 180 | 177 | 178 | 80,000 |
2021/09/30 | 180 | 181 | 178 | 181 | 54,100 |
2021/09/29 | 177 | 180 | 177 | 180 | 90,400 |
2021/09/28 | 180 | 181 | 178 | 180 | 74,600 |
2021/09/27 | 178 | 180 | 178 | 180 | 43,000 |
2021/09/24 | 178 | 180 | 178 | 179 | 68,700 |
2021/09/22 | 180 | 180 | 177 | 177 | 101,600 |
2021/09/21 | 178 | 181 | 177 | 181 | 87,000 |
2021/09/17 | 178 | 181 | 178 | 181 | 48,500 |
2021/09/16 | 182 | 183 | 178 | 180 | 155,000 |
2021/09/15 | 181 | 183 | 180 | 180 | 90,700 |
2021/09/14 | 183 | 184 | 181 | 182 | 75,000 |
2021/09/13 | 182 | 183 | 181 | 183 | 61,600 |
2021/09/10 | 181 | 182 | 180 | 180 | 46,000 |
2021/09/09 | 180 | 183 | 180 | 182 | 46,100 |
2021/09/08 | 182 | 182 | 180 | 180 | 86,100 |
2021/09/07 | 181 | 182 | 180 | 182 | 70,100 |
2021/09/06 | 182 | 184 | 178 | 180 | 142,600 |
2021/09/03 | 181 | 183 | 181 | 182 | 52,900 |
2021/09/02 | 182 | 183 | 181 | 181 | 61,700 |
2021/09/01 | 183 | 185 | 182 | 183 | 69,900 |
2021/08/31 | 183 | 185 | 183 | 183 | 32,100 |
2021/08/30 | 185 | 185 | 182 | 183 | 82,500 |
2021/08/27 | 181 | 184 | 181 | 184 | 49,000 |
2021/08/26 | 183 | 185 | 183 | 185 | 40,800 |
2021/08/25 | 182 | 185 | 182 | 184 | 36,600 |
2021/08/24 | 181 | 183 | 181 | 183 | 44,200 |
2021/08/23 | 178 | 181 | 178 | 179 | 50,000 |
2021/08/20 | 182 | 182 | 177 | 178 | 116,900 |
2021/08/19 | 182 | 183 | 181 | 181 | 46,000 |
2021/08/18 | 180 | 184 | 179 | 184 | 110,100 |
2021/08/17 | 183 | 183 | 181 | 181 | 104,200 |
2021/08/16 | 186 | 186 | 183 | 183 | 150,200 |
2021/08/13 | 187 | 187 | 185 | 186 | 66,400 |
2021/08/12 | 190 | 190 | 186 | 187 | 102,000 |
2021/08/11 | 188 | 190 | 188 | 190 | 92,000 |
2021/08/10 | 183 | 189 | 183 | 189 | 125,500 |
2021/08/06 | 184 | 186 | 184 | 185 | 70,000 |
2021/08/05 | 183 | 186 | 183 | 186 | 138,600 |
2021/08/04 | 187 | 187 | 184 | 185 | 64,500 |
2021/08/03 | 186 | 188 | 186 | 186 | 58,600 |
2021/08/02 | 185 | 187 | 184 | 187 | 112,300 |
2021/07/30 | 187 | 187 | 186 | 186 | 56,100 |
2021/07/29 | 186 | 188 | 184 | 188 | 143,100 |
2021/07/28 | 186 | 188 | 186 | 186 | 143,900 |
2021/07/27 | 187 | 189 | 187 | 188 | 105,400 |
2021/07/26 | 188 | 189 | 187 | 187 | 56,300 |
2021/07/21 | 188 | 189 | 186 | 188 | 91,900 |
2021/07/20 | 186 | 189 | 186 | 188 | 106,600 |
2021/07/19 | 188 | 188 | 186 | 187 | 149,200 |
2021/07/16 | 190 | 190 | 189 | 189 | 33,300 |
2021/07/15 | 191 | 191 | 189 | 190 | 52,800 |
2021/07/14 | 190 | 192 | 190 | 191 | 54,900 |
2021/07/13 | 190 | 192 | 190 | 190 | 70,900 |
2021/07/12 | 191 | 192 | 189 | 191 | 75,800 |
2021/07/09 | 186 | 191 | 186 | 191 | 89,600 |
2021/07/08 | 190 | 190 | 186 | 187 | 183,000 |
2021/07/07 | 191 | 192 | 189 | 190 | 103,400 |
2021/07/06 | 190 | 192 | 190 | 192 | 94,400 |
2021/07/05 | 191 | 192 | 190 | 190 | 54,800 |
2021/07/02 | 191 | 192 | 190 | 190 | 80,600 |
2021/07/01 | 192 | 193 | 190 | 191 | 156,400 |
2021/06/30 | 194 | 194 | 192 | 194 | 96,800 |
2021/06/29 | 196 | 196 | 193 | 194 | 60,600 |
2021/06/28 | 195 | 197 | 194 | 196 | 80,900 |
2021/06/25 | 194 | 194 | 193 | 194 | 55,500 |
2021/06/24 | 195 | 195 | 192 | 192 | 120,700 |
2021/06/23 | 195 | 196 | 193 | 193 | 55,600 |
2021/06/22 | 195 | 196 | 194 | 194 | 94,500 |
2021/06/21 | 195 | 195 | 192 | 193 | 199,400 |
2021/06/18 | 200 | 201 | 195 | 197 | 279,100 |
2021/06/17 | 203 | 204 | 200 | 201 | 114,400 |
2021/06/16 | 202 | 206 | 201 | 203 | 200,700 |
2021/06/15 | 198 | 202 | 197 | 202 | 215,700 |
2021/06/14 | 199 | 199 | 196 | 196 | 178,700 |
2021/06/11 | 195 | 199 | 195 | 199 | 146,000 |
2021/06/10 | 195 | 197 | 195 | 195 | 144,800 |
2021/06/09 | 196 | 197 | 195 | 197 | 147,700 |
2021/06/08 | 197 | 199 | 195 | 197 | 140,200 |
2021/06/07 | 199 | 200 | 196 | 196 | 167,600 |
2021/06/04 | 203 | 205 | 199 | 199 | 219,800 |
2021/06/03 | 204 | 206 | 203 | 203 | 342,100 |
2021/06/02 | 202 | 206 | 199 | 205 | 310,300 |
2021/06/01 | 202 | 203 | 200 | 201 | 137,900 |
2021/05/31 | 204 | 205 | 201 | 202 | 204,100 |
2021/05/28 | 203 | 205 | 201 | 204 | 430,100 |
2021/05/27 | 200 | 203 | 198 | 200 | 318,300 |
2021/05/26 | 201 | 202 | 199 | 200 | 209,500 |
2021/05/25 | 196 | 202 | 196 | 201 | 374,400 |
2021/05/24 | 195 | 197 | 194 | 197 | 291,800 |
2021/05/21 | 193 | 195 | 193 | 195 | 153,600 |
2021/05/20 | 190 | 194 | 190 | 194 | 201,500 |
2021/05/19 | 188 | 191 | 187 | 191 | 140,300 |
2021/05/18 | 187 | 190 | 187 | 189 | 151,600 |
2021/05/17 | 189 | 191 | 186 | 186 | 286,200 |
2021/05/14 | 189 | 192 | 188 | 190 | 184,600 |
2021/05/13 | 190 | 191 | 186 | 187 | 390,900 |
2021/05/12 | 194 | 196 | 190 | 191 | 401,400 |
2021/05/11 | 196 | 197 | 193 | 194 | 127,800 |
2021/05/10 | 194 | 198 | 194 | 196 | 166,800 |
2021/05/07 | 192 | 195 | 192 | 193 | 147,600 |
2021/05/06 | 190 | 193 | 190 | 191 | 113,800 |
2021/04/30 | 191 | 193 | 190 | 191 | 158,900 |
2021/04/28 | 191 | 193 | 191 | 191 | 230,400 |
2021/04/27 | 193 | 195 | 192 | 193 | 109,700 |
2021/04/26 | 193 | 193 | 191 | 191 | 170,600 |
2021/04/23 | 194 | 196 | 191 | 191 | 244,600 |
2021/04/22 | 194 | 196 | 193 | 194 | 211,500 |
2021/04/21 | 196 | 198 | 193 | 193 | 485,800 |
2021/04/20 | 199 | 201 | 197 | 199 | 544,400 |
2021/04/19 | 198 | 202 | 196 | 199 | 474,500 |
2021/04/16 | 196 | 198 | 196 | 197 | 243,200 |
2021/04/15 | 197 | 200 | 196 | 196 | 245,900 |
2021/04/14 | 196 | 198 | 195 | 196 | 186,800 |
2021/04/13 | 198 | 198 | 196 | 196 | 89,000 |
2021/04/12 | 196 | 198 | 196 | 196 | 241,000 |
2021/04/09 | 195 | 197 | 193 | 196 | 437,600 |
2021/04/08 | 201 | 215 | 194 | 194 | 2,549,700 |
2021/04/07 | 200 | 204 | 197 | 201 | 535,700 |
2021/04/06 | 201 | 202 | 198 | 202 | 370,500 |
2021/04/05 | 200 | 202 | 198 | 200 | 231,000 |
2021/04/02 | 199 | 199 | 197 | 199 | 121,500 |
2021/04/01 | 199 | 200 | 197 | 199 | 90,500 |
2021/03/31 | 196 | 199 | 196 | 198 | 98,100 |
2021/03/30 | 195 | 198 | 194 | 196 | 128,700 |
2021/03/29 | 199 | 201 | 193 | 193 | 340,900 |
2021/03/26 | 195 | 199 | 195 | 197 | 189,100 |
2021/03/25 | 195 | 196 | 191 | 195 | 273,000 |
2021/03/24 | 204 | 204 | 191 | 193 | 777,100 |
2021/03/23 | 206 | 208 | 206 | 206 | 386,300 |
2021/03/22 | 205 | 209 | 205 | 206 | 221,300 |
2021/03/19 | 207 | 207 | 205 | 206 | 162,100 |
2021/03/18 | 210 | 210 | 206 | 208 | 375,800 |
2021/03/17 | 210 | 212 | 207 | 209 | 202,400 |
2021/03/16 | 208 | 212 | 208 | 209 | 227,900 |
2021/03/15 | 209 | 210 | 206 | 208 | 211,900 |
2021/03/12 | 203 | 208 | 203 | 205 | 323,600 |
2021/03/11 | 200 | 203 | 197 | 203 | 314,600 |
2021/03/10 | 196 | 200 | 194 | 199 | 274,900 |
2021/03/09 | 190 | 196 | 188 | 196 | 350,000 |
2021/03/08 | 197 | 197 | 190 | 192 | 371,300 |
2021/03/05 | 198 | 199 | 191 | 195 | 611,500 |
2021/03/04 | 200 | 206 | 196 | 198 | 1,035,300 |
2021/03/03 | 199 | 201 | 196 | 200 | 544,200 |
2021/03/02 | 204 | 204 | 196 | 198 | 249,700 |
2021/03/01 | 199 | 201 | 195 | 200 | 271,700 |
2021/02/26 | 199 | 200 | 196 | 198 | 347,200 |
2021/02/25 | 201 | 202 | 199 | 202 | 120,600 |
2021/02/24 | 202 | 203 | 199 | 200 | 170,400 |
2021/02/22 | 200 | 204 | 199 | 204 | 133,900 |
2021/02/19 | 203 | 203 | 196 | 198 | 457,100 |
2021/02/18 | 210 | 210 | 202 | 204 | 248,700 |
2021/02/17 | 202 | 209 | 202 | 207 | 327,800 |
2021/02/16 | 205 | 210 | 202 | 202 | 562,900 |
2021/02/15 | 201 | 206 | 200 | 204 | 861,200 |
2021/02/12 | 218 | 219 | 215 | 217 | 267,500 |
2021/02/10 | 218 | 221 | 218 | 220 | 212,400 |
2021/02/09 | 222 | 223 | 216 | 219 | 347,600 |
2021/02/08 | 229 | 229 | 222 | 223 | 354,200 |
2021/02/05 | 230 | 233 | 227 | 228 | 296,500 |
2021/02/04 | 227 | 236 | 226 | 229 | 446,700 |
2021/02/03 | 230 | 231 | 227 | 228 | 247,500 |
2021/02/02 | 223 | 232 | 220 | 232 | 536,900 |
2021/02/01 | 222 | 224 | 218 | 219 | 402,500 |
2021/01/29 | 234 | 237 | 218 | 218 | 1,234,600 |
2021/01/28 | 227 | 234 | 227 | 231 | 503,100 |
2021/01/27 | 230 | 248 | 228 | 233 | 3,270,700 |
2021/01/26 | 231 | 232 | 227 | 227 | 364,600 |
2021/01/25 | 230 | 235 | 227 | 233 | 326,200 |
2021/01/22 | 230 | 235 | 227 | 232 | 405,300 |
2021/01/21 | 236 | 237 | 230 | 232 | 437,700 |
2021/01/20 | 235 | 237 | 225 | 236 | 942,000 |
2021/01/19 | 224 | 237 | 224 | 233 | 1,393,400 |
2021/01/18 | 234 | 235 | 222 | 222 | 1,149,500 |
2021/01/15 | 218 | 226 | 216 | 226 | 438,600 |
2021/01/14 | 227 | 229 | 217 | 218 | 760,000 |
2021/01/13 | 223 | 237 | 223 | 228 | 1,916,400 |
2021/01/12 | 219 | 222 | 215 | 221 | 517,400 |
2021/01/08 | 218 | 223 | 216 | 221 | 396,000 |
2021/01/07 | 221 | 225 | 216 | 216 | 401,100 |
2021/01/06 | 215 | 221 | 215 | 219 | 407,900 |
2021/01/05 | 222 | 227 | 213 | 215 | 868,400 |
2021/01/04 | 218 | 225 | 210 | 225 | 1,131,700 |