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

オカムラ(7994)の株価時系列情報

オカムラ(7994)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
2024/04/19 2,274 2,295 2,239 2,269 209,200
2024/04/18 2,274 2,303 2,252 2,272 151,400
2024/04/17 2,320 2,320 2,241 2,254 138,100
2024/04/16 2,331 2,353 2,308 2,321 186,600
2024/04/15 2,329 2,357 2,329 2,347 161,900
2024/04/12 2,305 2,337 2,305 2,330 240,400
2024/04/11 2,241 2,283 2,231 2,283 74,300
2024/04/10 2,239 2,278 2,235 2,271 113,900
2024/04/09 2,224 2,239 2,209 2,231 94,900
2024/04/08 2,230 2,249 2,206 2,220 105,500
2024/04/05 2,181 2,220 2,175 2,211 104,800
2024/04/04 2,206 2,213 2,176 2,193 134,300
2024/04/03 2,189 2,218 2,163 2,207 171,200
2024/04/02 2,247 2,252 2,200 2,212 140,400
2024/04/01 2,298 2,311 2,240 2,241 154,000
2024/03/29 2,239 2,273 2,227 2,270 120,900
2024/03/28 2,210 2,251 2,210 2,224 108,100
2024/03/27 2,261 2,294 2,261 2,276 193,800
2024/03/26 2,264 2,276 2,241 2,246 139,300
2024/03/25 2,271 2,280 2,247 2,255 112,400
2024/03/22 2,300 2,312 2,261 2,292 212,700
2024/03/21 2,276 2,305 2,269 2,286 238,100
2024/03/19 2,214 2,258 2,210 2,257 230,800
2024/03/18 2,215 2,224 2,183 2,212 213,300
2024/03/15 2,163 2,224 2,163 2,213 268,700
2024/03/14 2,119 2,164 2,105 2,156 159,700
2024/03/13 2,131 2,141 2,091 2,119 172,000
2024/03/12 2,112 2,131 2,067 2,131 220,900
2024/03/11 2,165 2,165 2,092 2,114 138,000
2024/03/08 2,126 2,199 2,121 2,178 207,600
2024/03/07 2,166 2,183 2,138 2,146 267,500
2024/03/06 2,150 2,175 2,142 2,163 156,900
2024/03/05 2,155 2,155 2,098 2,140 187,000
2024/03/04 2,173 2,187 2,161 2,169 168,900
2024/03/01 2,209 2,220 2,160 2,173 217,600
2024/02/29 2,178 2,196 2,148 2,189 266,300
2024/02/28 2,170 2,185 2,146 2,159 106,700
2024/02/27 2,180 2,196 2,163 2,173 124,100
2024/02/26 2,239 2,239 2,181 2,185 194,600
2024/02/22 2,210 2,218 2,179 2,189 167,400
2024/02/21 2,200 2,258 2,175 2,204 357,900
2024/02/20 2,184 2,206 2,174 2,187 214,600
2024/02/19 2,128 2,177 2,111 2,173 192,100
2024/02/16 2,116 2,136 2,092 2,124 255,200
2024/02/15 2,089 2,125 2,072 2,118 312,000
2024/02/14 2,042 2,091 2,030 2,081 478,600
2024/02/13 2,105 2,119 2,008 2,017 558,300
2024/02/09 2,210 2,222 2,055 2,055 489,900
2024/02/08 2,180 2,210 2,139 2,196 218,900
2024/02/07 2,181 2,190 2,171 2,177 83,300
2024/02/06 2,198 2,219 2,188 2,196 119,500
2024/02/05 2,215 2,227 2,201 2,203 112,000
2024/02/02 2,221 2,242 2,192 2,215 117,800
2024/02/01 2,200 2,232 2,198 2,221 99,800
2024/01/31 2,200 2,225 2,192 2,225 131,600
2024/01/30 2,251 2,254 2,213 2,215 149,100
2024/01/29 2,252 2,257 2,230 2,240 124,700
2024/01/26 2,266 2,268 2,220 2,228 135,300
2024/01/25 2,251 2,276 2,247 2,259 195,100
2024/01/24 2,240 2,250 2,210 2,231 107,300
2024/01/23 2,245 2,283 2,239 2,249 155,900
2024/01/22 2,208 2,245 2,208 2,242 144,600
2024/01/19 2,223 2,248 2,195 2,202 186,800
2024/01/18 2,172 2,221 2,170 2,203 184,200
2024/01/17 2,155 2,217 2,155 2,173 248,100
2024/01/16 2,186 2,193 2,155 2,161 173,900
2024/01/15 2,138 2,204 2,121 2,196 739,900
2024/01/12 2,162 2,188 2,134 2,140 430,900
2024/01/11 2,198 2,203 2,169 2,169 164,700
2024/01/10 2,175 2,209 2,173 2,183 180,200
2024/01/09 2,211 2,217 2,175 2,190 244,100
2024/01/05 2,248 2,294 2,210 2,211 296,400
2024/01/04 2,180 2,230 2,135 2,230 180,000
2023/12/29 2,164 2,184 2,139 2,180 212,800
2023/12/28 2,113 2,153 2,111 2,142 164,600
2023/12/27 2,092 2,113 2,078 2,111 143,000
2023/12/26 2,051 2,078 2,050 2,078 90,800
2023/12/25 2,050 2,060 2,041 2,054 61,200
2023/12/22 2,023 2,044 2,016 2,039 121,200
2023/12/21 2,010 2,044 2,002 2,031 130,200
2023/12/20 2,020 2,053 2,018 2,030 169,300
2023/12/19 2,046 2,046 2,012 2,030 126,500
2023/12/18 2,035 2,045 2,001 2,036 130,500
2023/12/15 2,073 2,078 2,045 2,053 194,900
2023/12/14 2,103 2,118 2,044 2,078 177,800
2023/12/13 2,085 2,125 2,085 2,114 168,300
2023/12/12 2,102 2,104 2,080 2,088 189,500
2023/12/11 2,078 2,086 2,054 2,083 180,600
2023/12/08 2,050 2,058 2,028 2,035 397,100
2023/12/07 2,081 2,091 2,068 2,084 239,200
2023/12/06 2,086 2,122 2,080 2,118 178,600
2023/12/05 2,122 2,136 2,099 2,099 131,700
2023/12/04 2,076 2,148 2,074 2,133 137,900
2023/12/01 2,127 2,131 2,098 2,106 178,600
2023/11/30 2,134 2,143 2,076 2,131 256,300
2023/11/29 2,144 2,165 2,121 2,145 161,500
2023/11/28 2,147 2,149 2,118 2,146 143,400
2023/11/27 2,132 2,149 2,112 2,136 161,600
2023/11/24 2,184 2,184 2,122 2,124 307,200
2023/11/22 2,160 2,214 2,153 2,195 145,700
2023/11/21 2,181 2,198 2,162 2,180 194,800
2023/11/20 2,211 2,224 2,158 2,167 210,200
2023/11/17 2,200 2,243 2,195 2,243 369,500
2023/11/16 2,148 2,184 2,141 2,150 221,700
2023/11/15 2,175 2,190 2,147 2,172 134,800
2023/11/14 2,150 2,173 2,135 2,149 105,500
2023/11/13 2,199 2,199 2,146 2,150 74,700
2023/11/10 2,175 2,210 2,138 2,205 124,500
2023/11/09 2,125 2,182 2,111 2,178 145,300
2023/11/08 2,203 2,208 2,097 2,154 233,500
2023/11/07 2,231 2,231 2,153 2,189 270,100
2023/11/06 2,170 2,278 2,162 2,234 408,500
2023/11/02 2,200 2,237 2,106 2,132 517,000
2023/11/01 2,151 2,168 2,140 2,155 201,800
2023/10/31 2,115 2,141 2,095 2,135 213,400
2023/10/30 2,106 2,118 2,082 2,091 159,100
2023/10/27 2,092 2,111 2,079 2,111 101,800
2023/10/26 2,090 2,101 2,053 2,067 88,800
2023/10/25 2,088 2,129 2,080 2,083 114,300
2023/10/24 2,113 2,124 2,045 2,112 119,900
2023/10/23 2,116 2,141 2,111 2,111 94,400
2023/10/20 2,115 2,155 2,103 2,134 90,200
2023/10/19 2,091 2,130 2,091 2,118 82,300
2023/10/18 2,133 2,139 2,115 2,132 96,700
2023/10/17 2,161 2,166 2,103 2,112 106,300
2023/10/16 2,170 2,177 2,132 2,137 102,200
2023/10/13 2,198 2,234 2,170 2,181 130,800
2023/10/12 2,202 2,232 2,190 2,232 110,500
2023/10/11 2,205 2,210 2,173 2,185 163,700
2023/10/10 2,202 2,239 2,190 2,231 157,400
2023/10/06 2,129 2,206 2,126 2,183 172,000
2023/10/05 2,080 2,130 2,069 2,126 188,100
2023/10/04 2,113 2,128 2,084 2,087 224,900
2023/10/03 2,180 2,197 2,127 2,150 209,500
2023/10/02 2,220 2,252 2,190 2,194 280,100
2023/09/29 2,285 2,299 2,252 2,261 218,600
2023/09/28 2,222 2,281 2,222 2,265 193,000
2023/09/27 2,271 2,292 2,210 2,286 248,700
2023/09/26 2,290 2,308 2,258 2,299 208,200
2023/09/25 2,239 2,276 2,227 2,274 158,700
2023/09/22 2,240 2,256 2,218 2,244 251,200
2023/09/21 2,245 2,290 2,240 2,252 154,600
2023/09/20 2,305 2,326 2,259 2,260 200,800
2023/09/19 2,286 2,319 2,286 2,319 203,800
2023/09/15 2,303 2,318 2,283 2,289 236,200
2023/09/14 2,307 2,310 2,276 2,297 147,900
2023/09/13 2,289 2,307 2,270 2,271 147,800
2023/09/12 2,280 2,308 2,261 2,289 101,800
2023/09/11 2,269 2,289 2,246 2,259 108,500
2023/09/08 2,274 2,293 2,246 2,267 220,700
2023/09/07 2,272 2,320 2,260 2,305 223,500
2023/09/06 2,256 2,300 2,250 2,300 241,700
2023/09/05 2,236 2,249 2,214 2,244 183,100
2023/09/04 2,215 2,250 2,213 2,247 209,900
2023/09/01 2,171 2,199 2,166 2,190 212,200
2023/08/31 2,160 2,191 2,145 2,174 232,500
2023/08/30 2,176 2,182 2,151 2,164 211,200
2023/08/29 2,186 2,190 2,164 2,175 112,800
2023/08/28 2,172 2,181 2,150 2,181 144,300
2023/08/25 2,160 2,184 2,143 2,156 100,800
2023/08/24 2,201 2,208 2,185 2,185 107,200
2023/08/23 2,172 2,223 2,171 2,221 156,800
2023/08/22 2,192 2,204 2,175 2,192 94,400
2023/08/21 2,155 2,192 2,142 2,175 151,200
2023/08/18 2,162 2,177 2,132 2,144 248,700
2023/08/17 2,210 2,225 2,163 2,206 164,300
2023/08/16 2,225 2,242 2,203 2,222 192,900
2023/08/15 2,156 2,248 2,132 2,237 285,100
2023/08/14 2,170 2,183 2,140 2,161 118,100
2023/08/10 2,148 2,198 2,148 2,172 196,500
2023/08/09 2,212 2,215 2,138 2,156 221,000
2023/08/08 2,169 2,183 2,122 2,163 289,100
2023/08/07 2,074 2,149 2,057 2,129 298,300
2023/08/04 2,010 2,133 2,009 2,120 488,200
2023/08/03 2,051 2,054 1,994 2,001 237,200
2023/08/02 2,056 2,077 2,047 2,057 187,900
2023/08/01 2,050 2,071 2,040 2,063 242,500
2023/07/31 1,975 2,040 1,965 2,038 414,700
2023/07/28 1,934 1,954 1,914 1,937 195,300
2023/07/27 1,964 1,964 1,934 1,956 144,900
2023/07/26 1,964 1,985 1,956 1,975 241,400
2023/07/25 1,942 1,968 1,928 1,965 212,900
2023/07/24 1,942 1,944 1,912 1,935 155,800
2023/07/21 1,911 1,931 1,886 1,919 181,500
2023/07/20 1,957 1,967 1,934 1,935 117,400
2023/07/19 1,942 1,960 1,930 1,960 154,300
2023/07/18 1,934 1,947 1,925 1,947 196,200
2023/07/14 1,943 1,947 1,897 1,919 259,700
2023/07/13 1,931 1,955 1,912 1,952 130,100
2023/07/12 1,948 1,952 1,916 1,925 95,700
2023/07/11 1,952 1,970 1,931 1,934 135,400
2023/07/10 1,942 1,968 1,933 1,949 191,700
2023/07/07 1,933 1,954 1,916 1,940 186,000
2023/07/06 1,935 1,982 1,931 1,964 191,800
2023/07/05 1,935 1,946 1,906 1,942 180,800
2023/07/04 2,000 2,035 1,967 1,970 581,100
2023/07/03 1,920 1,945 1,918 1,921 91,400
2023/06/30 1,922 1,937 1,892 1,905 159,500
2023/06/29 1,943 1,957 1,921 1,925 187,400
2023/06/28 1,892 1,928 1,888 1,928 217,500

このページの先頭へ