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
2026/05/28 844 866 817 843 417,800
2026/05/27 862 909 850 850 626,700
2026/05/26 886 886 847 867 538,900
2026/05/25 920 939 880 893 806,100
2026/05/22 884 918 877 911 951,700
2026/05/21 1,034 1,034 920 929 1,758,400
2026/05/20 1,000 1,090 958 989 3,566,200
2026/05/19 1,000 1,054 925 1,054 4,638,000
2026/05/18 859 904 829 904 1,841,700
2026/05/15 758 779 746 754 870,500
2026/05/14 808 825 760 779 818,000
2026/05/13 761 825 761 795 946,300
2026/05/12 816 817 758 765 1,301,100
2026/05/11 877 884 820 820 607,800
2026/05/08 840 885 840 878 602,000
2026/05/07 845 873 833 840 721,700
2026/05/01 840 849 805 815 1,534,300
2026/04/30 921 930 850 852 1,154,300
2026/04/28 938 940 920 921 503,500
2026/04/27 951 955 917 946 609,100
2026/04/24 972 983 955 955 511,800
2026/04/23 1,018 1,024 976 976 728,200
2026/04/22 996 1,008 985 999 606,400
2026/04/21 1,038 1,048 983 998 1,272,800
2026/04/20 955 1,082 949 1,056 4,409,000
2026/04/17 961 962 938 949 795,600
2026/04/16 1,000 1,000 958 962 1,612,200
2026/04/15 983 1,003 969 985 853,000
2026/04/14 990 1,003 972 981 953,800
2026/04/13 1,009 1,010 952 964 1,671,400
2026/04/10 1,033 1,062 1,010 1,011 570,300
2026/04/09 1,066 1,088 1,033 1,033 868,700
2026/04/08 1,020 1,149 1,001 1,066 6,505,000
2026/04/07 1,006 1,070 986 1,001 1,371,600
2026/04/06 1,010 1,019 995 998 375,400
2026/04/03 1,051 1,059 1,004 1,010 497,900
2026/03/27 940 967 938 952 368,300
2026/03/26 1,000 1,008 968 970 546,000
2026/03/25 1,002 1,025 997 1,007 720,700
2026/03/24 1,050 1,067 976 992 763,100
2026/03/23 1,081 1,150 1,008 1,008 1,427,900
2026/03/19 1,077 1,118 1,055 1,078 773,000
2026/03/18 1,093 1,140 1,089 1,123 1,399,000
2026/03/17 1,175 1,190 1,050 1,085 2,165,000
2026/03/16 1,190 1,238 1,113 1,159 7,053,300
2026/03/13 1,011 1,034 1,001 1,010 684,400
2026/03/12 1,001 1,113 990 1,039 2,595,500
2026/03/11 981 1,028 979 1,009 795,500
2026/03/10 991 1,015 965 978 740,900
2026/03/09 955 983 932 972 989,700
2026/03/06 1,001 1,038 1,000 1,027 726,900
2026/03/05 1,050 1,060 1,001 1,016 1,338,600
2026/03/04 980 1,029 942 973 1,935,700
2026/03/03 1,062 1,066 1,005 1,010 1,145,600
2026/03/02 1,052 1,109 1,037 1,088 1,453,700
2026/02/27 1,080 1,135 1,071 1,093 2,794,500
2026/02/26 1,130 1,150 1,026 1,069 4,180,100
2026/02/25 950 1,073 950 1,073 1,573,800
2026/02/24 1,002 1,002 905 923 2,964,500
2026/02/20 1,000 1,105 985 1,027 3,780,200
2026/02/19 1,059 1,089 973 1,003 3,574,400
2026/02/18 1,200 1,200 1,080 1,089 2,520,900
2026/02/17 1,250 1,265 1,201 1,205 2,110,000
2026/02/16 1,149 1,349 1,141 1,282 8,119,200
2026/02/13 1,330 1,355 1,233 1,269 4,129,400
2026/02/12 1,368 1,464 1,311 1,389 7,893,000
2026/02/10 1,392 1,430 1,263 1,294 5,156,400
2026/02/09 1,538 1,638 1,375 1,416 12,191,600
2026/02/06 1,218 1,546 1,195 1,546 11,275,800
2026/02/05 1,180 1,270 1,170 1,246 5,009,600
2026/02/04 1,203 1,245 1,170 1,202 4,017,100
2026/02/03 1,309 1,363 1,201 1,228 16,078,400
2026/02/02 1,129 1,129 1,129 1,129 206,300
2026/01/30 1,029 1,080 922 979 5,409,500
2026/01/29 1,165 1,170 1,080 1,100 1,940,200
2026/01/28 1,207 1,237 1,158 1,160 2,876,700
2026/01/27 1,138 1,273 1,103 1,204 6,718,000
2026/01/26 1,207 1,226 1,140 1,147 3,946,700
2026/01/23 1,065 1,238 1,065 1,230 11,926,900
2026/01/22 1,298 1,299 1,056 1,095 7,056,300
2026/01/21 1,020 1,305 1,010 1,178 17,066,600
2026/01/20 1,310 1,349 1,115 1,170 27,586,700
2026/01/19 1,070 1,100 1,046 1,100 2,364,800
2026/01/16 1,181 1,289 818 950 28,655,900
2026/01/15 1,001 1,001 912 1,001 14,703,300
2026/01/14 601 601 601 601 232,400
2026/01/13 501 501 501 501 388,000
2026/01/09 421 432 401 421 4,547,600
2026/01/08 460 465 407 420 9,267,700
2026/01/07 436 480 426 460 20,662,000
2026/01/06 400 436 382 412 11,775,400
2026/01/05 378 423 370 394 15,790,900

このページの先頭へ