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 |
---|---|---|---|---|---|
2023/12/29 | 132 | 134 | 130 | 133 | 64,000 |
2023/12/28 | 129 | 132 | 129 | 131 | 100,600 |
2023/12/27 | 131 | 131 | 128 | 129 | 119,100 |
2023/12/26 | 127 | 130 | 126 | 128 | 222,900 |
2023/12/25 | 129 | 130 | 127 | 129 | 177,900 |
2023/12/22 | 129 | 130 | 128 | 128 | 89,900 |
2023/12/21 | 130 | 130 | 128 | 128 | 258,000 |
2023/12/20 | 129 | 131 | 129 | 130 | 113,100 |
2023/12/19 | 129 | 130 | 129 | 129 | 74,000 |
2023/12/18 | 130 | 130 | 128 | 130 | 83,700 |
2023/12/15 | 131 | 131 | 130 | 130 | 50,600 |
2023/12/14 | 131 | 131 | 129 | 130 | 75,500 |
2023/12/13 | 132 | 132 | 131 | 131 | 30,700 |
2023/12/12 | 132 | 133 | 132 | 132 | 14,000 |
2023/12/11 | 134 | 134 | 132 | 133 | 78,100 |
2023/12/08 | 134 | 134 | 132 | 132 | 83,800 |
2023/12/07 | 135 | 135 | 134 | 134 | 35,500 |
2023/12/06 | 134 | 135 | 134 | 135 | 35,600 |
2023/12/05 | 136 | 136 | 134 | 135 | 53,900 |
2023/12/04 | 135 | 136 | 133 | 136 | 135,000 |
2023/12/01 | 135 | 136 | 135 | 135 | 39,200 |
2023/11/30 | 137 | 137 | 135 | 135 | 48,800 |
2023/11/29 | 137 | 137 | 135 | 137 | 54,500 |
2023/11/28 | 138 | 138 | 136 | 136 | 31,300 |
2023/11/27 | 136 | 138 | 136 | 138 | 35,200 |
2023/11/24 | 137 | 139 | 137 | 137 | 70,500 |
2023/11/22 | 137 | 138 | 137 | 137 | 50,200 |
2023/11/21 | 135 | 138 | 135 | 137 | 46,700 |
2023/11/20 | 135 | 137 | 135 | 137 | 59,200 |
2023/11/17 | 136 | 137 | 134 | 136 | 134,200 |
2023/11/16 | 134 | 137 | 134 | 137 | 99,000 |
2023/11/15 | 136 | 136 | 134 | 134 | 94,300 |
2023/11/14 | 136 | 138 | 136 | 136 | 55,800 |
2023/11/13 | 137 | 137 | 136 | 136 | 33,000 |
2023/11/10 | 138 | 138 | 136 | 138 | 134,500 |
2023/11/09 | 140 | 140 | 137 | 139 | 64,400 |
2023/11/08 | 141 | 144 | 139 | 140 | 74,900 |
2023/11/07 | 140 | 142 | 139 | 141 | 74,600 |
2023/11/06 | 141 | 142 | 140 | 140 | 57,000 |
2023/11/02 | 140 | 141 | 139 | 140 | 53,500 |
2023/11/01 | 137 | 140 | 137 | 139 | 72,800 |
2023/10/31 | 139 | 139 | 136 | 137 | 84,600 |
2023/10/30 | 140 | 140 | 138 | 139 | 49,400 |
2023/10/27 | 138 | 141 | 138 | 139 | 78,200 |
2023/10/26 | 140 | 141 | 138 | 138 | 98,700 |
2023/10/25 | 140 | 143 | 140 | 141 | 74,700 |
2023/10/24 | 140 | 142 | 137 | 141 | 160,700 |
2023/10/23 | 144 | 144 | 140 | 140 | 220,900 |
2023/10/20 | 147 | 149 | 142 | 143 | 396,200 |
2023/10/19 | 143 | 152 | 136 | 147 | 1,056,700 |
2023/10/18 | 133 | 135 | 132 | 135 | 58,200 |
2023/10/17 | 132 | 133 | 131 | 133 | 39,700 |
2023/10/16 | 134 | 134 | 131 | 132 | 49,400 |
2023/10/13 | 135 | 135 | 133 | 133 | 49,000 |
2023/10/12 | 135 | 136 | 134 | 134 | 56,700 |
2023/10/11 | 138 | 138 | 135 | 136 | 61,100 |
2023/10/10 | 136 | 139 | 136 | 138 | 74,100 |
2023/10/06 | 137 | 138 | 135 | 136 | 72,400 |
2023/10/05 | 133 | 136 | 133 | 135 | 49,100 |
2023/10/04 | 132 | 135 | 132 | 132 | 111,900 |
2023/10/03 | 138 | 139 | 134 | 134 | 157,000 |
2023/10/02 | 141 | 142 | 138 | 138 | 116,100 |
2023/09/29 | 141 | 142 | 141 | 141 | 44,100 |
2023/09/28 | 141 | 143 | 140 | 141 | 71,100 |
2023/09/27 | 142 | 143 | 141 | 142 | 97,900 |
2023/09/26 | 143 | 143 | 141 | 143 | 77,000 |
2023/09/25 | 143 | 145 | 143 | 143 | 47,200 |
2023/09/22 | 143 | 143 | 142 | 143 | 90,000 |
2023/09/21 | 146 | 146 | 143 | 144 | 94,700 |
2023/09/20 | 147 | 148 | 146 | 147 | 112,100 |
2023/09/19 | 151 | 151 | 147 | 148 | 132,100 |
2023/09/15 | 154 | 154 | 151 | 151 | 77,100 |
2023/09/14 | 152 | 153 | 152 | 153 | 50,700 |
2023/09/13 | 151 | 153 | 151 | 153 | 70,200 |
2023/09/12 | 151 | 152 | 150 | 151 | 30,500 |
2023/09/11 | 153 | 153 | 151 | 151 | 43,300 |
2023/09/08 | 151 | 152 | 150 | 152 | 46,300 |
2023/09/07 | 153 | 154 | 151 | 151 | 103,000 |
2023/09/06 | 154 | 155 | 154 | 155 | 31,600 |
2023/09/05 | 153 | 157 | 153 | 155 | 68,800 |
2023/09/04 | 154 | 156 | 154 | 154 | 98,900 |
2023/09/01 | 149 | 154 | 149 | 154 | 120,400 |
2023/08/31 | 150 | 150 | 148 | 149 | 108,100 |
2023/08/30 | 150 | 151 | 149 | 150 | 55,200 |
2023/08/29 | 149 | 150 | 147 | 150 | 59,400 |
2023/08/28 | 149 | 150 | 148 | 149 | 100,800 |
2023/08/25 | 145 | 146 | 144 | 145 | 25,300 |
2023/08/24 | 146 | 146 | 144 | 145 | 54,200 |
2023/08/23 | 145 | 147 | 145 | 146 | 31,300 |
2023/08/22 | 145 | 146 | 145 | 145 | 26,000 |
2023/08/21 | 143 | 146 | 142 | 144 | 55,700 |
2023/08/18 | 145 | 146 | 143 | 143 | 121,100 |
2023/08/17 | 148 | 148 | 143 | 146 | 161,300 |
2023/08/16 | 150 | 150 | 148 | 148 | 75,300 |
2023/08/15 | 150 | 153 | 149 | 150 | 66,600 |
2023/08/14 | 146 | 150 | 146 | 150 | 247,300 |
2023/08/10 | 147 | 150 | 145 | 149 | 194,600 |
2023/08/09 | 148 | 149 | 147 | 147 | 146,100 |
2023/08/08 | 154 | 154 | 148 | 148 | 385,400 |
2023/08/07 | 157 | 157 | 154 | 155 | 256,300 |
2023/08/04 | 160 | 160 | 158 | 159 | 95,200 |
2023/08/03 | 156 | 161 | 156 | 161 | 120,600 |
2023/08/02 | 158 | 159 | 156 | 158 | 260,400 |
2023/08/01 | 163 | 164 | 158 | 159 | 244,700 |
2023/07/31 | 161 | 168 | 161 | 163 | 402,000 |
2023/07/28 | 159 | 160 | 155 | 160 | 424,500 |
2023/07/27 | 156 | 162 | 154 | 162 | 346,200 |
2023/07/26 | 166 | 173 | 152 | 156 | 1,210,100 |
2023/07/25 | 167 | 167 | 157 | 161 | 687,600 |
2023/07/24 | 172 | 172 | 165 | 168 | 398,800 |
2023/07/21 | 163 | 174 | 162 | 170 | 691,300 |
2023/07/20 | 163 | 168 | 160 | 163 | 427,800 |
2023/07/19 | 154 | 162 | 153 | 162 | 475,500 |
2023/07/18 | 150 | 154 | 149 | 154 | 175,800 |
2023/07/14 | 149 | 150 | 145 | 150 | 156,200 |
2023/07/13 | 151 | 153 | 148 | 149 | 186,600 |
2023/07/12 | 153 | 153 | 150 | 151 | 310,600 |
2023/07/11 | 156 | 157 | 150 | 153 | 492,800 |
2023/07/10 | 144 | 156 | 144 | 155 | 676,100 |
2023/07/07 | 144 | 145 | 143 | 143 | 138,600 |
2023/07/06 | 146 | 146 | 142 | 143 | 122,900 |
2023/07/05 | 140 | 146 | 139 | 146 | 315,600 |
2023/07/04 | 136 | 140 | 136 | 140 | 122,700 |
2023/07/03 | 135 | 138 | 135 | 136 | 63,000 |
2023/06/30 | 135 | 136 | 135 | 136 | 55,500 |
2023/06/29 | 135 | 137 | 135 | 135 | 122,100 |
2023/06/28 | 136 | 136 | 135 | 135 | 81,900 |
2023/06/27 | 136 | 136 | 133 | 135 | 102,000 |
2023/06/26 | 135 | 136 | 134 | 136 | 125,300 |
2023/06/23 | 136 | 137 | 135 | 136 | 150,700 |
2023/06/22 | 136 | 137 | 135 | 137 | 66,400 |
2023/06/21 | 133 | 136 | 133 | 136 | 92,400 |
2023/06/20 | 136 | 136 | 133 | 134 | 101,200 |
2023/06/19 | 136 | 136 | 134 | 135 | 105,000 |
2023/06/16 | 137 | 138 | 136 | 136 | 101,100 |
2023/06/15 | 134 | 140 | 134 | 137 | 435,100 |
2023/06/14 | 132 | 133 | 132 | 132 | 41,600 |
2023/06/13 | 134 | 134 | 131 | 131 | 76,500 |
2023/06/12 | 133 | 133 | 131 | 132 | 68,800 |
2023/06/09 | 132 | 134 | 132 | 133 | 62,100 |
2023/06/08 | 134 | 134 | 132 | 132 | 50,500 |
2023/06/07 | 133 | 135 | 133 | 133 | 87,400 |
2023/06/06 | 133 | 139 | 133 | 133 | 295,800 |
2023/06/05 | 131 | 132 | 131 | 132 | 86,800 |
2023/06/02 | 131 | 131 | 130 | 131 | 34,900 |
2023/06/01 | 132 | 132 | 129 | 130 | 83,000 |
2023/05/31 | 132 | 132 | 130 | 132 | 37,000 |
2023/05/30 | 131 | 132 | 130 | 132 | 77,600 |
2023/05/29 | 132 | 132 | 131 | 132 | 51,600 |
2023/05/26 | 133 | 133 | 132 | 132 | 44,000 |
2023/05/25 | 132 | 134 | 132 | 134 | 62,000 |
2023/05/24 | 133 | 134 | 133 | 133 | 35,600 |
2023/05/23 | 133 | 134 | 132 | 132 | 89,900 |
2023/05/22 | 133 | 134 | 133 | 133 | 26,800 |
2023/05/19 | 133 | 134 | 133 | 133 | 39,300 |
2023/05/18 | 135 | 135 | 133 | 133 | 67,100 |
2023/05/17 | 133 | 134 | 133 | 134 | 46,800 |
2023/05/16 | 135 | 135 | 132 | 133 | 154,100 |
2023/05/15 | 134 | 137 | 134 | 136 | 97,500 |
2023/05/12 | 135 | 136 | 133 | 136 | 59,100 |
2023/05/11 | 134 | 135 | 134 | 135 | 39,100 |
2023/05/10 | 135 | 136 | 134 | 134 | 48,100 |
2023/05/09 | 136 | 136 | 135 | 136 | 22,200 |
2023/05/08 | 136 | 136 | 135 | 135 | 25,500 |
2023/05/02 | 135 | 136 | 135 | 135 | 40,300 |
2023/05/01 | 136 | 137 | 135 | 135 | 56,900 |
2023/04/28 | 136 | 136 | 135 | 135 | 37,200 |
2023/04/27 | 135 | 136 | 135 | 136 | 18,100 |
2023/04/26 | 137 | 137 | 135 | 135 | 49,900 |
2023/04/25 | 136 | 137 | 136 | 137 | 78,100 |
2023/04/24 | 137 | 137 | 135 | 136 | 35,600 |
2023/04/21 | 135 | 136 | 135 | 136 | 47,200 |
2023/04/20 | 137 | 137 | 135 | 136 | 49,500 |
2023/04/19 | 137 | 137 | 136 | 137 | 20,300 |
2023/04/18 | 136 | 138 | 136 | 136 | 33,200 |
2023/04/17 | 136 | 137 | 136 | 136 | 35,300 |
2023/04/14 | 137 | 138 | 136 | 136 | 38,200 |
2023/04/13 | 136 | 138 | 136 | 138 | 31,900 |
2023/04/12 | 137 | 138 | 136 | 138 | 28,800 |
2023/04/11 | 135 | 137 | 135 | 137 | 27,400 |
2023/04/10 | 135 | 138 | 135 | 137 | 53,300 |
2023/04/07 | 136 | 137 | 135 | 136 | 27,200 |
2023/04/06 | 137 | 138 | 135 | 136 | 49,200 |
2023/04/05 | 136 | 138 | 136 | 137 | 44,700 |
2023/04/04 | 136 | 137 | 135 | 137 | 33,200 |
2023/04/03 | 135 | 137 | 135 | 136 | 57,800 |
2023/03/31 | 134 | 137 | 134 | 137 | 35,100 |
2023/03/30 | 134 | 135 | 134 | 135 | 27,800 |
2023/03/29 | 134 | 135 | 133 | 135 | 39,800 |
2023/03/28 | 135 | 135 | 134 | 134 | 34,700 |
2023/03/27 | 136 | 137 | 135 | 135 | 34,700 |
2023/03/24 | 138 | 138 | 136 | 136 | 38,700 |
2023/03/23 | 138 | 138 | 136 | 138 | 48,500 |
2023/03/22 | 136 | 145 | 135 | 137 | 347,100 |
2023/03/20 | 138 | 138 | 134 | 134 | 50,600 |
2023/03/17 | 139 | 139 | 138 | 138 | 57,900 |
2023/03/16 | 135 | 137 | 134 | 137 | 44,300 |
2023/03/15 | 136 | 138 | 135 | 138 | 54,900 |
2023/03/14 | 136 | 136 | 133 | 135 | 142,700 |
2023/03/13 | 137 | 137 | 136 | 136 | 44,400 |
2023/03/10 | 138 | 138 | 137 | 137 | 49,200 |
2023/03/09 | 139 | 139 | 138 | 138 | 30,800 |
2023/03/08 | 139 | 140 | 137 | 138 | 69,500 |
2023/03/07 | 140 | 140 | 139 | 139 | 11,700 |
2023/03/06 | 140 | 140 | 139 | 140 | 14,700 |
2023/03/03 | 137 | 140 | 137 | 140 | 40,000 |
2023/03/02 | 139 | 139 | 137 | 138 | 66,000 |
2023/03/01 | 139 | 143 | 138 | 139 | 192,700 |
2023/02/28 | 139 | 140 | 138 | 140 | 35,700 |
2023/02/27 | 138 | 139 | 137 | 139 | 40,500 |
2023/02/24 | 138 | 138 | 136 | 138 | 85,100 |
2023/02/22 | 139 | 139 | 137 | 137 | 61,700 |
2023/02/21 | 139 | 141 | 139 | 140 | 47,800 |
2023/02/20 | 139 | 140 | 139 | 139 | 23,300 |
2023/02/17 | 138 | 140 | 138 | 140 | 48,600 |
2023/02/16 | 138 | 140 | 138 | 139 | 74,700 |
2023/02/15 | 142 | 142 | 138 | 139 | 222,100 |
2023/02/14 | 146 | 147 | 144 | 144 | 92,900 |
2023/02/13 | 148 | 148 | 144 | 147 | 88,400 |
2023/02/10 | 147 | 148 | 146 | 147 | 85,400 |
2023/02/09 | 145 | 148 | 145 | 148 | 76,600 |
2023/02/08 | 144 | 145 | 144 | 145 | 39,600 |
2023/02/07 | 144 | 145 | 143 | 144 | 37,600 |
2023/02/06 | 145 | 145 | 143 | 145 | 24,700 |
2023/02/03 | 145 | 145 | 143 | 144 | 27,100 |
2023/02/02 | 145 | 145 | 143 | 145 | 27,400 |
2023/02/01 | 145 | 146 | 143 | 145 | 106,600 |
2023/01/31 | 141 | 145 | 141 | 145 | 57,000 |
2023/01/30 | 142 | 143 | 140 | 140 | 50,200 |
2023/01/27 | 144 | 144 | 142 | 142 | 49,500 |
2023/01/26 | 144 | 145 | 144 | 144 | 42,200 |
2023/01/25 | 142 | 146 | 142 | 143 | 112,700 |
2023/01/24 | 142 | 142 | 140 | 141 | 39,500 |
2023/01/23 | 142 | 147 | 140 | 142 | 360,200 |
2023/01/20 | 139 | 140 | 138 | 140 | 33,800 |
2023/01/19 | 140 | 141 | 138 | 139 | 33,900 |
2023/01/18 | 139 | 140 | 138 | 140 | 19,700 |
2023/01/17 | 138 | 139 | 138 | 139 | 32,100 |
2023/01/16 | 139 | 140 | 138 | 138 | 47,300 |
2023/01/13 | 140 | 141 | 139 | 140 | 30,100 |
2023/01/12 | 140 | 140 | 139 | 140 | 9,000 |
2023/01/11 | 140 | 141 | 139 | 139 | 36,900 |
2023/01/10 | 142 | 142 | 139 | 139 | 43,400 |
2023/01/06 | 140 | 141 | 140 | 141 | 27,100 |
2023/01/05 | 141 | 141 | 139 | 140 | 28,500 |
2023/01/04 | 140 | 142 | 139 | 140 | 66,100 |