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
1999/12/30 297 300 297 300 6,000
1999/12/29 301 301 296 296 85,000
1999/12/28 320 320 296 296 26,000
1999/12/27 312 312 295 310 19,000
1999/12/24 295 297 292 292 78,000
1999/12/22 303 304 296 296 25,000
1999/12/21 302 306 302 304 22,000
1999/12/20 305 318 305 305 38,000
1999/12/17 305 309 304 305 28,000
1999/12/16 325 325 308 308 79,000
1999/12/15 325 328 320 325 129,000
1999/12/14 322 322 319 320 176,000
1999/12/13 311 319 311 319 37,000
1999/12/10 305 310 305 306 148,000
1999/12/09 328 328 308 308 38,000
1999/12/08 330 345 330 331 144,000
1999/12/07 314 333 314 330 152,000
1999/12/06 296 306 296 306 54,000
1999/12/03 314 314 296 307 104,000
1999/12/02 306 310 300 301 109,000
1999/12/01 300 315 300 301 188,000
1999/11/30 297 306 296 296 129,000
1999/11/29 291 298 291 295 147,000
1999/11/26 305 305 290 290 242,000
1999/11/25 318 318 303 303 240,000
1999/11/24 338 338 315 318 206,000
1999/11/22 349 349 336 344 91,000
1999/11/19 342 366 328 349 269,000
1999/11/18 329 339 329 337 98,000
1999/11/17 345 346 329 329 121,000
1999/11/16 340 351 330 350 57,000
1999/11/15 329 350 325 345 184,000
1999/11/12 327 327 300 315 155,000
1999/11/11 339 339 327 327 90,000
1999/11/10 347 348 339 341 114,000
1999/11/09 370 370 350 356 69,000
1999/11/08 380 380 368 368 60,000
1999/11/05 391 391 362 362 31,000
1999/11/04 400 405 390 390 90,000
1999/11/02 397 405 390 391 103,000
1999/11/01 395 415 390 395 214,000
1999/10/29 384 394 384 390 173,000
1999/10/28 394 394 370 370 113,000
1999/10/27 400 400 392 394 276,000
1999/10/26 415 419 400 409 581,000
1999/10/25 380 425 375 425 843,000
1999/10/22 356 359 340 345 484,000
1999/10/21 303 305 300 305 34,000
1999/10/20 311 320 285 291 63,000
1999/10/19 285 310 285 310 51,000
1999/10/18 310 310 285 285 36,000
1999/10/15 313 315 303 303 108,000
1999/10/14 310 320 306 313 272,000
1999/10/13 282 290 280 285 28,000
1999/10/12 269 290 269 282 37,000
1999/10/08 271 280 271 274 29,000
1999/10/07 290 290 279 280 18,000
1999/10/06 300 300 290 290 27,000
1999/10/05 300 301 300 300 24,000
1999/10/04 302 305 294 294 11,000
1999/10/01 295 304 295 300 50,000
1999/09/30 286 305 286 295 59,000
1999/09/29 283 286 283 286 68,000
1999/09/28 288 288 283 283 18,000
1999/09/27 260 263 255 263 12,000
1999/09/24 275 275 252 265 32,000
1999/09/22 283 283 275 280 19,000
1999/09/21 288 295 281 282 23,000
1999/09/20 293 294 286 290 44,000
1999/09/17 282 291 282 289 25,000
1999/09/16 293 293 280 288 122,000
1999/09/14 290 290 285 288 41,000
1999/09/13 275 292 275 291 31,000
1999/09/10 276 277 275 276 130,000
1999/09/09 276 278 276 277 24,000
1999/09/08 283 283 276 277 59,000
1999/09/07 277 279 276 278 88,000
1999/09/06 279 280 277 279 42,000
1999/09/03 290 290 288 289 36,000
1999/09/02 290 290 287 287 21,000
1999/09/01 285 287 285 287 19,000
1999/08/31 285 287 284 284 47,000
1999/08/30 293 293 285 286 119,000
1999/08/27 291 291 288 288 33,000
1999/08/26 287 290 286 286 34,000
1999/08/25 291 294 288 290 77,000
1999/08/24 295 300 291 291 47,000
1999/08/23 299 301 299 300 31,000
1999/08/20 295 300 290 298 60,000
1999/08/19 297 297 290 295 24,000
1999/08/18 307 310 295 297 68,000
1999/08/17 315 315 305 306 10,000
1999/08/16 325 326 323 324 88,000
1999/08/13 308 312 306 310 27,000
1999/08/12 301 315 301 308 28,000
1999/08/11 295 300 295 300 21,000
1999/08/10 295 295 290 293 26,000
1999/08/09 296 296 295 295 10,000
1999/08/06 300 301 295 296 49,000
1999/08/05 301 304 300 300 48,000
1999/08/04 322 324 305 306 20,000
1999/08/03 325 325 320 322 18,000
1999/08/02 320 323 320 320 16,000
1999/07/30 330 331 320 322 82,000
1999/07/29 320 330 320 320 27,000
1999/07/28 328 330 313 315 41,000
1999/07/27 315 316 312 313 20,000
1999/07/26 314 316 312 315 30,000
1999/07/23 309 321 309 313 52,000
1999/07/22 345 345 328 329 55,000
1999/07/21 350 351 345 346 28,000
1999/07/19 340 355 340 350 34,000
1999/07/16 373 373 328 335 134,000
1999/07/15 365 375 355 373 419,000
1999/07/14 335 350 335 350 323,000
1999/07/13 335 335 325 334 238,000
1999/07/12 330 335 327 333 167,000
1999/07/09 314 315 308 315 107,000
1999/07/08 307 307 305 305 19,000
1999/07/07 305 306 305 305 33,000
1999/07/06 305 312 305 305 85,000
1999/07/05 300 310 300 300 98,000
1999/07/02 297 301 290 291 97,000
1999/07/01 296 300 293 295 33,000
1999/06/30 300 300 290 290 84,000
1999/06/29 310 310 297 297 271,000
1999/06/28 305 309 305 305 79,000
1999/06/25 295 297 294 296 31,000
1999/06/24 299 299 292 292 49,000
1999/06/23 301 309 299 299 36,000
1999/06/22 303 309 300 309 32,000
1999/06/21 305 310 300 305 42,000
1999/06/18 303 309 303 305 62,000
1999/06/17 304 304 300 302 36,000
1999/06/16 306 306 299 299 19,000
1999/06/15 306 310 299 299 139,000
1999/06/14 304 311 304 311 65,000
1999/06/11 306 307 300 300 154,000
1999/06/10 295 300 293 300 60,000
1999/06/09 299 300 291 300 27,000
1999/06/08 300 300 297 299 49,000
1999/06/07 281 301 281 300 9,000
1999/06/04 283 285 276 277 89,000
1999/06/03 292 292 290 290 20,000
1999/06/02 304 304 291 292 64,000
1999/06/01 302 304 302 304 67,000
1999/05/31 298 300 298 300 53,000
1999/05/28 298 298 291 294 43,000
1999/05/27 290 290 283 288 42,000
1999/05/26 290 290 286 289 65,000
1999/05/25 282 290 282 288 46,000
1999/05/24 302 302 297 300 7,000
1999/05/21 286 286 282 282 14,000
1999/05/20 290 290 285 288 22,000
1999/05/19 291 300 290 293 18,000
1999/05/18 296 302 291 292 16,000
1999/05/17 305 305 290 290 67,000
1999/05/14 308 312 305 305 101,000
1999/05/13 304 310 304 305 55,000
1999/05/12 307 308 306 306 36,000
1999/05/11 307 308 305 306 61,000
1999/05/10 311 311 300 300 27,000
1999/05/07 300 306 291 291 33,000
1999/05/06 308 310 306 310 41,000
1999/04/30 306 314 306 306 154,000
1999/04/28 305 305 300 300 64,000
1999/04/27 295 295 284 291 21,000
1999/04/26 282 295 282 294 40,000
1999/04/23 296 296 281 281 60,000
1999/04/22 289 290 283 284 23,000
1999/04/21 289 294 285 289 35,000
1999/04/20 272 290 272 286 188,000
1999/04/19 306 309 297 297 39,000
1999/04/16 310 314 306 306 76,000
1999/04/15 309 310 300 305 122,000
1999/04/14 305 308 300 307 39,000
1999/04/13 306 310 305 305 20,000
1999/04/12 308 311 303 304 43,000
1999/04/09 301 315 300 308 172,000
1999/04/08 285 295 284 292 87,000
1999/04/07 276 285 276 279 71,000
1999/04/06 282 282 276 281 61,000
1999/04/05 281 282 280 280 34,000
1999/04/02 280 281 276 281 63,000
1999/04/01 276 281 275 281 21,000
1999/03/31 280 292 277 292 36,000
1999/03/30 280 281 277 277 39,000
1999/03/29 270 280 270 280 80,000
1999/03/26 280 280 270 271 28,000
1999/03/25 270 279 270 276 36,000
1999/03/24 280 280 275 275 40,000
1999/03/23 271 284 265 265 79,000
1999/03/19 266 280 266 271 37,000
1999/03/18 288 288 270 270 20,000
1999/03/17 277 290 277 289 68,000
1999/03/16 264 277 264 277 17,000
1999/03/15 274 277 264 277 113,000
1999/03/12 269 270 264 269 166,000
1999/03/11 271 272 265 270 66,000
1999/03/10 260 270 260 270 45,000
1999/03/09 269 270 265 269 25,000
1999/03/08 280 280 270 270 58,000
1999/03/05 265 280 265 280 48,000
1999/03/04 269 276 255 258 60,000
1999/03/03 279 282 261 261 18,000
1999/03/02 280 284 280 280 34,000
1999/03/01 266 275 266 275 78,000
1999/02/26 275 275 266 266 44,000
1999/02/25 261 263 260 260 20,000
1999/02/24 267 267 260 261 13,000
1999/02/23 275 275 252 254 81,000
1999/02/22 260 280 260 279 16,000
1999/02/19 267 267 267 267 4,000
1999/02/18 277 280 266 266 50,000
1999/02/17 280 280 267 267 25,000
1999/02/16 267 272 266 270 33,000
1999/02/15 290 290 266 266 98,000
1999/02/12 267 280 267 280 24,000
1999/02/10 266 266 266 266 15,000
1999/02/09 267 267 265 266 55,000
1999/02/08 265 266 265 266 4,000
1999/02/05 268 272 268 272 4,000
1999/02/04 275 275 265 265 5,000
1999/02/03 279 279 265 265 4,000
1999/02/02 285 285 275 275 16,000
1999/02/01 280 280 275 275 10,000
1999/01/29 278 282 277 282 95,000
1999/01/28 270 274 265 265 29,000
1999/01/27 266 270 265 265 15,000
1999/01/26 265 270 265 270 22,000
1999/01/25 265 267 263 267 13,000
1999/01/22 272 273 265 265 26,000
1999/01/21 270 271 265 270 34,000
1999/01/20 271 271 265 271 24,000
1999/01/19 260 263 255 263 51,000
1999/01/18 260 260 250 250 7,000
1999/01/14 260 260 250 260 158,000
1999/01/13 249 260 248 255 87,000
1999/01/12 257 257 247 247 52,000
1999/01/11 246 250 246 247 16,000
1999/01/08 250 250 245 246 35,000
1999/01/07 260 261 255 255 82,000
1999/01/06 267 267 257 260 31,000
1999/01/05 251 253 247 247 46,000
1999/01/04 265 265 246 247 14,000

このページの先頭へ