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 |
|---|---|---|---|---|---|
| 2024/12/30 | 250 | 264 | 243 | 250 | 2,781,100 |
| 2024/12/27 | 250 | 315 | 243 | 258 | 13,534,000 |
| 2024/12/26 | 222 | 266 | 221 | 258 | 7,029,700 |
| 2024/12/25 | 213 | 229 | 211 | 223 | 2,140,800 |
| 2024/12/24 | 207 | 234 | 203 | 213 | 3,960,000 |
| 2024/12/23 | 203 | 211 | 202 | 204 | 614,500 |
| 2024/12/20 | 209 | 212 | 202 | 205 | 984,100 |
| 2024/12/19 | 215 | 221 | 210 | 211 | 1,173,500 |
| 2024/12/18 | 224 | 239 | 219 | 223 | 2,311,600 |
| 2024/12/17 | 211 | 224 | 210 | 224 | 1,947,300 |
| 2024/12/16 | 206 | 220 | 205 | 215 | 1,137,300 |
| 2024/12/13 | 201 | 229 | 198 | 210 | 4,894,300 |
| 2024/12/12 | 211 | 218 | 201 | 205 | 2,550,300 |
| 2024/12/11 | 185 | 231 | 183 | 216 | 13,856,400 |
| 2024/12/10 | 189 | 189 | 181 | 184 | 1,581,700 |
| 2024/12/09 | 203 | 217 | 186 | 189 | 3,599,500 |
| 2024/12/06 | 216 | 219 | 197 | 207 | 10,418,300 |
| 2024/12/05 | 231 | 283 | 216 | 219 | 50,622,300 |
| 2024/12/04 | 180 | 215 | 172 | 215 | 16,683,900 |
| 2024/12/03 | 170 | 170 | 157 | 165 | 4,865,500 |
| 2024/12/02 | 166 | 181 | 161 | 175 | 6,636,000 |
| 2024/11/29 | 190 | 213 | 171 | 171 | 27,631,300 |
| 2024/11/28 | 116 | 167 | 116 | 167 | 4,451,900 |
| 2024/11/27 | 118 | 118 | 117 | 117 | 9,700 |
| 2024/11/26 | 117 | 118 | 117 | 118 | 9,500 |
| 2024/11/25 | 119 | 119 | 117 | 119 | 30,000 |
| 2024/11/22 | 119 | 119 | 117 | 118 | 43,400 |
| 2024/11/21 | 120 | 120 | 118 | 119 | 22,000 |
| 2024/11/20 | 118 | 119 | 118 | 119 | 21,900 |
| 2024/11/19 | 119 | 120 | 118 | 118 | 29,100 |
| 2024/11/18 | 117 | 119 | 116 | 119 | 73,800 |
| 2024/11/15 | 118 | 130 | 117 | 117 | 311,800 |
| 2024/11/14 | 118 | 118 | 117 | 118 | 36,300 |
| 2024/11/13 | 119 | 119 | 116 | 118 | 61,300 |
| 2024/11/12 | 118 | 119 | 117 | 119 | 30,100 |
| 2024/11/11 | 120 | 120 | 116 | 119 | 65,600 |
| 2024/11/08 | 120 | 120 | 119 | 119 | 51,600 |
| 2024/11/07 | 119 | 120 | 119 | 120 | 30,600 |
| 2024/11/06 | 120 | 121 | 119 | 119 | 33,700 |
| 2024/11/05 | 118 | 121 | 118 | 119 | 78,900 |
| 2024/11/01 | 120 | 120 | 118 | 119 | 40,700 |
| 2024/10/31 | 122 | 122 | 120 | 120 | 35,400 |
| 2024/10/30 | 122 | 122 | 120 | 122 | 26,900 |
| 2024/10/29 | 120 | 122 | 120 | 122 | 35,900 |
| 2024/10/28 | 119 | 121 | 119 | 121 | 28,900 |
| 2024/10/25 | 119 | 120 | 118 | 118 | 71,100 |
| 2024/10/24 | 122 | 122 | 120 | 120 | 57,800 |
| 2024/10/23 | 123 | 123 | 122 | 122 | 21,800 |
| 2024/10/22 | 123 | 124 | 122 | 123 | 26,900 |
| 2024/10/21 | 124 | 124 | 123 | 123 | 24,800 |
| 2024/10/18 | 124 | 124 | 123 | 123 | 18,000 |
| 2024/10/17 | 123 | 124 | 123 | 123 | 13,100 |
| 2024/10/16 | 125 | 125 | 123 | 124 | 26,600 |
| 2024/10/15 | 126 | 126 | 123 | 125 | 16,200 |
| 2024/10/11 | 125 | 126 | 124 | 124 | 35,900 |
| 2024/10/10 | 125 | 125 | 124 | 125 | 15,100 |
| 2024/10/09 | 123 | 126 | 123 | 124 | 37,400 |
| 2024/10/08 | 123 | 126 | 122 | 126 | 61,700 |
| 2024/10/07 | 123 | 124 | 123 | 123 | 66,300 |
| 2024/10/04 | 121 | 122 | 120 | 121 | 24,900 |
| 2024/10/03 | 120 | 121 | 120 | 120 | 17,900 |
| 2024/10/02 | 121 | 121 | 119 | 119 | 35,300 |
| 2024/10/01 | 120 | 123 | 120 | 122 | 48,800 |
| 2024/09/30 | 120 | 121 | 120 | 120 | 32,800 |
| 2024/09/27 | 121 | 123 | 120 | 122 | 34,300 |
| 2024/09/26 | 121 | 122 | 120 | 121 | 33,000 |
| 2024/09/25 | 122 | 123 | 121 | 122 | 34,700 |
| 2024/09/24 | 122 | 124 | 122 | 122 | 38,100 |
| 2024/09/20 | 124 | 125 | 122 | 122 | 41,200 |
| 2024/09/19 | 121 | 124 | 121 | 123 | 55,200 |
| 2024/09/18 | 121 | 121 | 120 | 121 | 18,200 |
| 2024/09/17 | 120 | 121 | 119 | 119 | 35,800 |
| 2024/09/13 | 119 | 120 | 119 | 119 | 26,700 |
| 2024/09/12 | 118 | 120 | 117 | 119 | 30,600 |
| 2024/09/11 | 120 | 121 | 118 | 118 | 31,700 |
| 2024/09/10 | 119 | 122 | 119 | 120 | 45,400 |
| 2024/09/09 | 117 | 120 | 115 | 120 | 65,500 |
| 2024/09/06 | 120 | 121 | 119 | 120 | 29,200 |
| 2024/09/05 | 122 | 123 | 120 | 120 | 55,600 |
| 2024/09/04 | 122 | 124 | 122 | 122 | 46,600 |
| 2024/09/03 | 125 | 126 | 125 | 126 | 28,400 |
| 2024/09/02 | 126 | 126 | 124 | 126 | 44,100 |
| 2024/08/30 | 124 | 126 | 124 | 126 | 52,500 |
| 2024/08/29 | 124 | 126 | 124 | 126 | 49,300 |
| 2024/08/28 | 125 | 126 | 124 | 125 | 45,600 |
| 2024/08/27 | 126 | 126 | 123 | 126 | 57,400 |
| 2024/08/26 | 129 | 129 | 125 | 126 | 76,900 |
| 2024/08/23 | 129 | 129 | 127 | 127 | 23,700 |
| 2024/08/22 | 129 | 129 | 128 | 128 | 11,900 |
| 2024/08/21 | 129 | 130 | 127 | 128 | 55,600 |
| 2024/08/20 | 130 | 131 | 129 | 130 | 47,400 |
| 2024/08/19 | 126 | 128 | 126 | 128 | 61,100 |
| 2024/08/16 | 124 | 126 | 124 | 126 | 77,100 |
| 2024/08/15 | 121 | 123 | 120 | 123 | 63,200 |
| 2024/08/14 | 121 | 121 | 118 | 120 | 36,700 |
| 2024/08/13 | 120 | 122 | 119 | 120 | 108,400 |
| 2024/08/09 | 120 | 126 | 120 | 123 | 76,000 |
| 2024/08/08 | 116 | 119 | 116 | 119 | 66,300 |
| 2024/08/07 | 116 | 118 | 114 | 116 | 55,700 |
| 2024/08/06 | 108 | 116 | 105 | 111 | 153,200 |
| 2024/08/05 | 127 | 127 | 99 | 101 | 340,100 |
| 2024/08/02 | 130 | 130 | 128 | 129 | 123,800 |
| 2024/08/01 | 132 | 132 | 131 | 131 | 64,500 |
| 2024/07/31 | 132 | 133 | 132 | 133 | 29,300 |
| 2024/07/30 | 133 | 133 | 131 | 132 | 50,700 |
| 2024/07/29 | 133 | 134 | 133 | 133 | 46,000 |
| 2024/07/26 | 132 | 133 | 132 | 133 | 45,400 |
| 2024/07/25 | 133 | 134 | 132 | 133 | 110,700 |
| 2024/07/24 | 138 | 139 | 136 | 136 | 64,000 |
| 2024/07/23 | 137 | 138 | 137 | 138 | 14,700 |
| 2024/07/22 | 137 | 138 | 136 | 136 | 52,500 |
| 2024/07/19 | 135 | 137 | 134 | 137 | 111,200 |
| 2024/07/18 | 134 | 135 | 132 | 135 | 60,000 |
| 2024/07/17 | 133 | 135 | 133 | 133 | 42,300 |
| 2024/07/16 | 131 | 133 | 131 | 132 | 27,500 |
| 2024/07/12 | 131 | 132 | 130 | 132 | 32,700 |
| 2024/07/11 | 132 | 132 | 129 | 130 | 136,500 |
| 2024/07/10 | 132 | 132 | 131 | 131 | 14,200 |
| 2024/07/09 | 132 | 133 | 132 | 132 | 25,800 |
| 2024/07/08 | 133 | 133 | 132 | 133 | 20,100 |
| 2024/07/05 | 132 | 133 | 131 | 132 | 23,100 |
| 2024/07/04 | 133 | 133 | 132 | 133 | 14,500 |
| 2024/07/03 | 133 | 133 | 132 | 132 | 48,600 |
| 2024/07/02 | 134 | 135 | 132 | 133 | 62,000 |
| 2024/07/01 | 133 | 135 | 132 | 135 | 67,200 |
| 2024/06/28 | 135 | 135 | 132 | 133 | 77,900 |
| 2024/06/27 | 134 | 135 | 132 | 134 | 200,000 |
| 2024/06/26 | 131 | 136 | 131 | 135 | 299,100 |
| 2024/06/25 | 131 | 132 | 130 | 130 | 42,400 |
| 2024/06/24 | 131 | 133 | 130 | 131 | 102,700 |
| 2024/06/21 | 129 | 131 | 129 | 131 | 79,300 |
| 2024/06/20 | 128 | 130 | 128 | 129 | 76,700 |
| 2024/06/19 | 128 | 130 | 128 | 128 | 23,400 |
| 2024/06/18 | 129 | 130 | 128 | 128 | 31,900 |
| 2024/06/17 | 129 | 129 | 129 | 129 | 35,000 |
| 2024/06/14 | 130 | 130 | 129 | 130 | 18,900 |
| 2024/06/13 | 130 | 130 | 129 | 129 | 10,300 |
| 2024/06/12 | 129 | 131 | 129 | 130 | 8,800 |
| 2024/06/11 | 129 | 130 | 129 | 129 | 14,800 |
| 2024/06/10 | 130 | 131 | 129 | 130 | 31,600 |
| 2024/06/07 | 129 | 130 | 129 | 130 | 7,300 |
| 2024/06/06 | 129 | 130 | 129 | 130 | 13,900 |
| 2024/06/05 | 131 | 132 | 129 | 129 | 57,700 |
| 2024/06/04 | 130 | 131 | 129 | 131 | 49,400 |
| 2024/06/03 | 131 | 132 | 130 | 130 | 37,200 |
| 2024/05/31 | 129 | 131 | 129 | 131 | 47,100 |
| 2024/05/30 | 130 | 130 | 129 | 129 | 25,700 |
| 2024/05/29 | 131 | 132 | 130 | 130 | 36,100 |
| 2024/05/28 | 131 | 131 | 130 | 130 | 9,000 |
| 2024/05/27 | 129 | 132 | 129 | 131 | 42,100 |
| 2024/05/24 | 129 | 130 | 128 | 130 | 30,400 |
| 2024/05/23 | 130 | 130 | 127 | 129 | 73,700 |
| 2024/05/22 | 130 | 130 | 129 | 130 | 10,100 |
| 2024/05/21 | 131 | 131 | 129 | 129 | 43,700 |
| 2024/05/20 | 129 | 132 | 129 | 130 | 104,300 |
| 2024/05/17 | 129 | 130 | 128 | 129 | 51,600 |
| 2024/05/16 | 130 | 131 | 129 | 130 | 105,700 |
| 2024/05/15 | 131 | 131 | 129 | 130 | 112,700 |
| 2024/05/14 | 131 | 138 | 128 | 129 | 463,300 |
| 2024/05/13 | 131 | 131 | 130 | 130 | 60,300 |
| 2024/05/10 | 131 | 132 | 131 | 131 | 42,100 |
| 2024/05/09 | 132 | 132 | 131 | 131 | 10,400 |
| 2024/05/08 | 132 | 132 | 131 | 132 | 27,600 |
| 2024/05/07 | 132 | 132 | 131 | 132 | 47,000 |
| 2024/05/02 | 132 | 132 | 130 | 131 | 84,000 |
| 2024/05/01 | 133 | 133 | 131 | 133 | 48,400 |
| 2024/04/30 | 134 | 134 | 132 | 132 | 81,900 |
| 2024/04/26 | 134 | 134 | 132 | 133 | 57,700 |
| 2024/04/25 | 134 | 134 | 133 | 133 | 9,000 |
| 2024/04/24 | 135 | 135 | 133 | 134 | 30,800 |
| 2024/04/23 | 133 | 134 | 133 | 134 | 30,800 |
| 2024/04/22 | 132 | 134 | 132 | 134 | 29,000 |
| 2024/04/19 | 134 | 134 | 131 | 132 | 93,300 |
| 2024/04/18 | 132 | 135 | 132 | 134 | 44,600 |
| 2024/04/17 | 133 | 134 | 132 | 132 | 93,400 |
| 2024/04/16 | 135 | 135 | 133 | 133 | 77,000 |
| 2024/04/15 | 136 | 136 | 135 | 135 | 57,300 |
| 2024/04/12 | 137 | 138 | 136 | 138 | 65,800 |
| 2024/04/11 | 136 | 137 | 135 | 137 | 104,500 |
| 2024/04/10 | 138 | 138 | 137 | 137 | 56,300 |
| 2024/04/09 | 136 | 141 | 136 | 137 | 214,700 |
| 2024/04/08 | 132 | 136 | 131 | 136 | 136,200 |
| 2024/04/05 | 132 | 133 | 131 | 131 | 140,400 |
| 2024/04/04 | 132 | 134 | 132 | 133 | 111,300 |
| 2024/04/03 | 132 | 133 | 131 | 132 | 84,400 |
| 2024/04/02 | 136 | 136 | 131 | 131 | 296,700 |
| 2024/04/01 | 137 | 138 | 136 | 137 | 63,700 |
| 2024/03/29 | 136 | 138 | 136 | 137 | 69,800 |
| 2024/03/28 | 138 | 139 | 136 | 136 | 113,200 |
| 2024/03/27 | 137 | 140 | 137 | 138 | 106,000 |
| 2024/03/26 | 139 | 139 | 137 | 137 | 119,600 |
| 2024/03/25 | 140 | 142 | 140 | 140 | 96,500 |
| 2024/03/22 | 141 | 142 | 140 | 142 | 74,200 |
| 2024/03/21 | 142 | 142 | 139 | 140 | 173,000 |
| 2024/03/19 | 140 | 142 | 139 | 140 | 100,800 |
| 2024/03/18 | 138 | 141 | 136 | 141 | 233,300 |
| 2024/03/15 | 137 | 140 | 137 | 139 | 106,300 |
| 2024/03/14 | 137 | 139 | 135 | 138 | 228,000 |
| 2024/03/13 | 141 | 144 | 138 | 138 | 207,300 |
| 2024/03/12 | 141 | 143 | 140 | 142 | 179,800 |
| 2024/03/11 | 145 | 146 | 142 | 142 | 250,000 |
| 2024/03/08 | 146 | 150 | 144 | 149 | 414,800 |
| 2024/03/07 | 149 | 149 | 145 | 145 | 355,200 |
| 2024/03/06 | 148 | 157 | 145 | 149 | 917,700 |
| 2024/03/05 | 148 | 153 | 142 | 143 | 785,600 |
| 2024/03/04 | 155 | 156 | 147 | 147 | 989,100 |
| 2024/03/01 | 145 | 170 | 145 | 159 | 4,595,900 |
| 2024/02/29 | 143 | 183 | 140 | 146 | 12,146,200 |
| 2024/02/28 | 131 | 133 | 131 | 133 | 82,200 |
| 2024/02/27 | 131 | 132 | 131 | 131 | 13,700 |
| 2024/02/26 | 129 | 131 | 129 | 131 | 46,500 |
| 2024/02/22 | 132 | 132 | 129 | 129 | 71,600 |
| 2024/02/21 | 129 | 130 | 129 | 129 | 38,300 |
| 2024/02/20 | 130 | 132 | 129 | 131 | 59,800 |
| 2024/02/19 | 127 | 130 | 127 | 130 | 51,700 |
| 2024/02/16 | 126 | 128 | 126 | 127 | 18,800 |
| 2024/02/15 | 128 | 128 | 123 | 126 | 107,100 |
| 2024/02/14 | 134 | 134 | 126 | 126 | 182,000 |
| 2024/02/13 | 133 | 134 | 132 | 134 | 56,100 |
| 2024/02/09 | 133 | 133 | 132 | 132 | 27,300 |
| 2024/02/08 | 133 | 133 | 131 | 133 | 78,400 |
| 2024/02/07 | 133 | 134 | 133 | 133 | 7,300 |
| 2024/02/06 | 133 | 134 | 133 | 133 | 26,900 |
| 2024/02/05 | 134 | 134 | 133 | 133 | 81,900 |
| 2024/02/02 | 134 | 134 | 133 | 134 | 56,500 |
| 2024/02/01 | 133 | 134 | 132 | 134 | 113,100 |
| 2024/01/31 | 134 | 134 | 133 | 133 | 48,200 |
| 2024/01/30 | 134 | 135 | 134 | 134 | 18,600 |
| 2024/01/29 | 135 | 135 | 134 | 135 | 56,000 |
| 2024/01/26 | 136 | 136 | 134 | 134 | 30,200 |
| 2024/01/25 | 136 | 136 | 135 | 135 | 29,300 |
| 2024/01/24 | 136 | 137 | 135 | 136 | 77,200 |
| 2024/01/23 | 138 | 138 | 136 | 136 | 76,500 |
| 2024/01/22 | 136 | 138 | 136 | 137 | 56,500 |
| 2024/01/19 | 137 | 137 | 135 | 135 | 57,600 |
| 2024/01/18 | 134 | 137 | 134 | 136 | 52,300 |
| 2024/01/17 | 135 | 137 | 134 | 134 | 152,800 |
| 2024/01/16 | 132 | 134 | 132 | 132 | 41,600 |
| 2024/01/15 | 133 | 134 | 132 | 134 | 99,700 |
| 2024/01/12 | 131 | 132 | 130 | 132 | 71,100 |
| 2024/01/11 | 133 | 133 | 130 | 131 | 71,200 |
| 2024/01/10 | 132 | 133 | 132 | 133 | 28,200 |
| 2024/01/09 | 135 | 135 | 132 | 132 | 47,200 |
| 2024/01/05 | 134 | 134 | 133 | 133 | 28,800 |
| 2024/01/04 | 133 | 134 | 131 | 133 | 33,600 |