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
2022/12/30 142 142 139 142 37,400
2022/12/29 135 141 135 139 40,800
2022/12/28 139 139 136 138 103,000
2022/12/27 138 139 138 138 55,600
2022/12/26 139 141 137 137 94,000
2022/12/23 139 141 135 141 193,800
2022/12/22 140 141 138 140 121,800
2022/12/21 140 142 139 142 62,600
2022/12/20 144 145 140 141 149,700
2022/12/19 147 147 143 143 173,500
2022/12/16 149 150 144 148 329,600
2022/12/15 146 148 145 148 108,200
2022/12/14 146 149 143 146 334,000
2022/12/13 145 147 144 146 135,400
2022/12/12 141 144 141 144 114,300
2022/12/09 140 142 140 142 60,200
2022/12/08 141 142 140 141 99,400
2022/12/07 139 141 139 140 94,500
2022/12/06 140 141 138 140 116,800
2022/12/05 140 141 139 140 68,200
2022/12/02 140 141 138 141 65,600
2022/12/01 139 140 138 140 104,200
2022/11/30 140 142 139 139 144,900
2022/11/29 141 141 140 140 42,900
2022/11/28 141 141 140 141 52,900
2022/11/25 141 141 140 141 22,900
2022/11/24 141 142 139 139 43,900
2022/11/22 140 142 139 140 73,300
2022/11/21 141 142 139 139 77,800
2022/11/18 141 142 141 141 25,200
2022/11/17 141 143 141 141 35,100
2022/11/16 144 144 141 141 54,200
2022/11/15 143 145 139 142 137,500
2022/11/14 144 147 142 143 159,100
2022/11/11 144 145 142 143 100,300
2022/11/10 144 144 141 142 47,200
2022/11/09 144 145 143 144 25,800
2022/11/08 143 146 143 143 41,600
2022/11/07 142 144 141 142 66,400
2022/11/04 142 142 141 142 32,000
2022/11/02 142 144 142 142 112,500
2022/11/01 143 144 140 142 104,000
2022/10/31 144 153 141 143 894,700
2022/10/28 138 139 137 139 15,800
2022/10/27 138 138 137 138 26,200
2022/10/26 139 139 137 139 51,900
2022/10/25 138 139 137 139 24,900
2022/10/24 137 138 137 137 32,700
2022/10/21 136 137 136 136 37,600
2022/10/20 136 138 136 137 35,400
2022/10/19 136 138 136 136 76,800
2022/10/18 138 140 138 138 52,500
2022/10/17 137 137 136 136 40,000
2022/10/14 137 138 136 137 57,000
2022/10/13 137 138 135 135 36,000
2022/10/12 138 139 137 137 29,800
2022/10/11 141 141 136 138 64,700
2022/10/07 142 143 141 142 35,500
2022/10/06 142 144 142 142 25,900
2022/10/05 142 142 140 142 40,500
2022/10/04 140 141 140 140 42,500
2022/10/03 138 140 136 139 44,700
2022/09/30 144 144 132 140 144,200
2022/09/29 144 144 142 144 23,900
2022/09/28 144 146 138 142 112,300
2022/09/27 144 146 144 144 24,700
2022/09/26 147 147 144 146 79,100
2022/09/22 145 147 145 147 55,900
2022/09/21 147 147 146 146 40,500
2022/09/20 148 148 147 148 13,200
2022/09/16 148 150 146 148 98,000
2022/09/15 148 148 145 148 55,300
2022/09/14 145 148 145 148 53,300
2022/09/13 146 147 146 147 14,700
2022/09/12 146 147 146 146 23,200
2022/09/09 145 146 145 145 20,300
2022/09/08 145 147 145 145 71,900
2022/09/07 146 146 145 145 24,600
2022/09/06 145 147 145 147 60,800
2022/09/05 146 147 145 147 63,500
2022/09/02 145 146 144 146 42,000
2022/09/01 145 146 144 146 52,400
2022/08/31 146 146 144 145 41,800
2022/08/30 146 146 144 145 20,600
2022/08/29 145 145 144 145 55,100
2022/08/26 146 147 145 146 24,200
2022/08/25 145 146 145 145 23,100
2022/08/24 146 146 145 145 46,600
2022/08/23 143 146 143 146 80,200
2022/08/22 144 145 143 144 43,700
2022/08/19 146 146 144 145 58,200
2022/08/18 146 146 145 145 37,400
2022/08/17 146 147 145 146 83,700
2022/08/16 144 145 143 145 58,800
2022/08/15 144 146 143 144 52,400
2022/08/12 144 145 142 144 128,400
2022/08/10 145 151 144 146 257,500
2022/08/09 143 145 143 145 36,000
2022/08/08 141 145 140 143 96,200
2022/08/05 141 142 140 142 43,000
2022/08/04 143 144 139 142 94,400
2022/08/03 143 145 143 143 13,800
2022/08/02 143 144 142 144 20,200
2022/08/01 144 144 143 144 17,800
2022/07/29 145 146 143 143 32,400
2022/07/28 148 148 143 145 59,900
2022/07/27 143 147 143 147 56,100
2022/07/26 143 145 142 143 42,000
2022/07/25 141 144 141 143 36,800
2022/07/22 141 143 141 142 27,200
2022/07/21 141 142 141 142 13,200
2022/07/20 142 142 140 140 38,100
2022/07/19 140 141 139 140 50,100
2022/07/15 140 140 139 139 15,300
2022/07/14 139 140 139 139 23,400
2022/07/13 139 140 138 139 77,500
2022/07/12 141 142 138 139 56,700
2022/07/11 141 142 140 141 40,900
2022/07/08 141 142 140 140 56,300
2022/07/07 142 142 140 142 53,200
2022/07/06 140 142 140 141 70,200
2022/07/05 140 141 139 140 51,900
2022/07/04 141 141 139 140 55,200
2022/07/01 141 142 138 140 66,900
2022/06/30 141 142 141 142 56,700
2022/06/29 141 143 140 141 41,900
2022/06/28 142 143 141 141 57,900
2022/06/27 143 143 141 142 55,400
2022/06/24 141 143 141 143 54,600
2022/06/23 145 147 140 141 182,400
2022/06/22 145 146 143 145 123,300
2022/06/21 142 146 139 146 202,100
2022/06/20 148 148 141 141 99,600
2022/06/17 144 147 144 146 53,700
2022/06/16 149 150 147 147 107,400
2022/06/15 152 152 145 147 174,000
2022/06/14 152 153 147 153 248,600
2022/06/13 148 158 146 154 587,300
2022/06/10 144 163 143 147 1,886,900
2022/06/09 146 147 144 145 146,000
2022/06/08 145 146 144 146 155,800
2022/06/07 140 146 139 144 333,400
2022/06/06 140 140 138 139 45,100
2022/06/03 139 140 138 140 106,300
2022/06/02 140 140 138 139 49,600
2022/06/01 140 140 138 140 49,200
2022/05/31 139 140 138 140 39,500
2022/05/30 140 140 138 138 59,500
2022/05/27 140 140 139 140 69,100
2022/05/26 139 141 138 139 56,400
2022/05/25 140 141 138 140 72,500
2022/05/24 138 141 137 139 102,100
2022/05/23 139 139 137 138 55,400
2022/05/20 137 139 136 138 57,100
2022/05/19 135 138 135 138 44,500
2022/05/18 137 138 135 138 68,600
2022/05/17 134 137 134 137 36,800
2022/05/16 137 137 134 134 59,700
2022/05/13 132 137 132 134 142,800
2022/05/12 133 134 132 132 85,200
2022/05/11 136 137 135 135 101,300
2022/05/10 134 137 133 137 74,800
2022/05/09 136 136 135 135 74,100
2022/05/06 135 138 134 138 72,600
2022/05/02 133 136 133 135 59,500
2022/04/28 135 136 134 134 49,200
2022/04/27 134 136 133 136 56,000
2022/04/26 138 138 135 137 84,200
2022/04/25 135 137 134 137 93,500
2022/04/22 137 139 133 139 405,000
2022/04/21 143 143 139 141 454,500
2022/04/20 150 151 141 145 707,500
2022/04/19 134 155 133 147 1,937,200
2022/04/18 134 134 133 133 12,800
2022/04/15 135 135 133 133 27,400
2022/04/14 134 135 132 135 16,300
2022/04/13 129 136 129 133 102,200
2022/04/12 131 131 128 128 52,600
2022/04/11 132 133 130 132 54,700
2022/04/08 131 131 129 131 27,900
2022/04/07 132 132 129 129 31,500
2022/04/06 131 132 130 132 27,600
2022/04/05 131 132 131 131 48,200
2022/04/04 132 132 131 131 47,400
2022/04/01 133 133 131 133 25,100
2022/03/31 132 134 131 133 48,600
2022/03/30 132 133 131 131 29,900
2022/03/29 129 132 129 132 36,400
2022/03/28 134 135 131 131 42,800
2022/03/25 135 136 133 134 57,600
2022/03/24 134 136 132 134 48,500
2022/03/23 133 135 132 135 42,700
2022/03/22 133 133 131 131 43,000
2022/03/18 131 133 131 132 30,200
2022/03/17 131 132 131 132 29,500
2022/03/16 130 131 129 130 45,000
2022/03/15 130 131 129 129 35,700
2022/03/14 130 130 127 130 38,300
2022/03/11 128 129 127 129 61,100
2022/03/10 128 129 126 129 64,700
2022/03/09 125 129 125 126 87,000
2022/03/08 127 131 125 125 76,200
2022/03/07 132 133 128 128 77,400
2022/03/04 135 136 132 133 45,400
2022/03/03 137 138 135 135 67,800
2022/03/02 138 139 135 137 96,600
2022/03/01 135 139 135 139 133,100
2022/02/28 132 135 130 135 67,600
2022/02/25 127 132 125 132 93,900
2022/02/24 127 129 124 125 110,500
2022/02/22 129 131 127 130 47,000
2022/02/21 129 131 128 130 61,100
2022/02/18 131 133 130 131 50,400
2022/02/17 132 133 131 133 32,700
2022/02/16 130 132 129 132 53,400
2022/02/15 130 130 128 128 44,100
2022/02/14 130 131 129 130 45,900
2022/02/10 132 132 129 130 24,400
2022/02/09 129 131 129 131 33,300
2022/02/08 129 131 129 129 21,200
2022/02/07 131 131 129 129 49,900
2022/02/04 132 132 129 132 43,500
2022/02/03 132 132 130 130 25,200
2022/02/02 129 132 129 132 33,400
2022/02/01 130 132 129 129 59,800
2022/01/31 126 129 126 128 57,400
2022/01/28 127 128 125 125 64,700
2022/01/27 129 130 121 124 159,200
2022/01/26 128 131 127 129 71,400
2022/01/25 133 133 127 127 106,200
2022/01/24 132 133 131 133 42,200
2022/01/21 132 134 131 133 49,500
2022/01/20 131 134 131 134 50,000
2022/01/19 133 137 131 132 122,200
2022/01/18 138 138 134 136 79,000
2022/01/17 136 138 135 137 46,500
2022/01/14 136 137 134 136 79,000
2022/01/13 138 138 137 137 21,700
2022/01/12 134 139 134 139 62,800
2022/01/11 136 137 134 134 51,900
2022/01/07 138 140 135 136 89,700
2022/01/06 140 141 138 138 70,400
2022/01/05 136 141 136 141 90,700
2022/01/04 135 137 134 136 43,900

このページの先頭へ