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
2002/12/30 422 422 410 411 19,000
2002/12/27 415 419 415 419 65,000
2002/12/26 381 417 381 410 141,000
2002/12/25 389 389 372 378 147,000
2002/12/24 401 401 379 394 206,000
2002/12/20 418 419 403 408 85,000
2002/12/19 400 417 391 417 276,000
2002/12/18 421 424 408 408 49,000
2002/12/17 426 430 424 426 136,000
2002/12/16 440 440 425 425 216,000
2002/12/13 453 457 436 439 271,000
2002/12/12 450 452 448 451 78,000
2002/12/11 451 451 445 445 73,000
2002/12/10 440 450 440 450 37,000
2002/12/09 440 446 440 442 63,000
2002/12/06 457 457 435 440 153,000
2002/12/05 462 462 457 458 69,000
2002/12/04 464 467 462 462 82,000
2002/12/03 465 466 459 464 33,000
2002/12/02 468 468 453 455 99,000
2002/11/29 473 473 468 471 184,000
2002/11/28 483 484 469 472 113,000
2002/11/27 473 491 472 482 155,000
2002/11/26 481 486 474 477 116,000
2002/11/25 480 487 478 481 108,000
2002/11/22 497 499 478 478 66,000
2002/11/21 484 487 480 487 56,000
2002/11/20 460 471 460 469 130,000
2002/11/19 450 467 450 460 108,000
2002/11/18 495 497 448 449 173,000
2002/11/15 518 518 495 495 101,000
2002/11/14 510 513 502 513 59,000
2002/11/13 519 525 504 505 124,000
2002/11/12 514 532 514 529 128,000
2002/11/11 520 535 518 525 97,000
2002/11/08 539 539 531 531 26,000
2002/11/07 533 542 533 540 110,000
2002/11/06 548 548 542 543 66,000
2002/11/05 542 546 541 545 51,000
2002/11/01 546 546 530 542 52,000
2002/10/31 556 556 536 536 26,000
2002/10/30 539 554 539 546 78,000
2002/10/29 542 544 535 538 50,000
2002/10/28 549 549 526 535 112,000
2002/10/25 539 557 539 542 99,000
2002/10/24 545 552 538 538 154,000
2002/10/23 549 550 539 540 160,000
2002/10/22 568 568 549 549 66,000
2002/10/21 568 568 555 559 74,000
2002/10/18 551 563 551 559 172,000
2002/10/17 557 569 550 550 112,000
2002/10/16 576 582 556 556 127,000
2002/10/15 577 578 572 575 125,000
2002/10/11 555 565 546 546 144,000
2002/10/10 565 567 553 554 73,000
2002/10/09 569 575 561 575 85,000
2002/10/08 545 556 543 550 62,000
2002/10/07 568 570 553 555 70,000
2002/10/04 569 579 568 579 242,000
2002/10/03 583 588 575 579 98,000
2002/10/02 587 587 573 573 50,000
2002/10/01 581 581 569 572 79,000
2002/09/30 575 585 565 580 121,000
2002/09/27 598 598 574 578 160,000
2002/09/26 565 577 563 568 143,000
2002/09/25 571 574 561 568 123,000
2002/09/24 572 593 569 593 146,000
2002/09/20 577 585 572 572 76,000
2002/09/19 595 620 570 576 304,000
2002/09/18 578 582 563 570 203,000
2002/09/17 588 598 576 588 216,000
2002/09/13 523 562 523 548 445,000
2002/09/12 581 585 573 573 119,000
2002/09/11 585 592 580 580 146,000
2002/09/10 577 588 577 584 61,000
2002/09/09 595 596 583 587 122,000
2002/09/06 595 599 590 595 142,000
2002/09/05 608 610 598 605 51,000
2002/09/04 595 609 589 609 89,000
2002/09/03 602 602 594 595 120,000
2002/09/02 610 610 600 609 145,000
2002/08/30 599 606 595 600 201,000
2002/08/29 620 620 569 589 390,000
2002/08/28 628 634 625 629 106,000
2002/08/27 635 638 621 621 213,000
2002/08/26 623 655 621 655 147,000
2002/08/23 630 641 629 633 228,000
2002/08/22 640 640 629 633 168,000
2002/08/21 646 648 643 647 188,000
2002/08/20 646 651 645 647 116,000
2002/08/19 659 659 640 644 102,000
2002/08/16 672 673 659 665 150,000
2002/08/15 665 675 664 673 237,000
2002/08/14 646 660 646 655 33,000
2002/08/13 634 656 634 646 51,000
2002/08/12 665 666 649 654 93,000
2002/08/09 650 672 640 670 218,000
2002/08/08 634 635 631 632 142,000
2002/08/07 631 640 619 630 165,000
2002/08/06 643 646 625 626 125,000
2002/08/05 614 659 614 653 472,000
2002/08/02 600 629 585 622 382,000
2002/08/01 588 590 575 590 145,000
2002/07/31 578 588 578 578 58,000
2002/07/30 581 585 567 573 197,000
2002/07/29 589 591 570 575 261,000
2002/07/26 602 606 592 600 156,000
2002/07/25 608 610 595 602 178,000
2002/07/24 584 608 581 608 175,000
2002/07/23 571 585 571 584 73,000
2002/07/22 569 576 560 570 57,000
2002/07/19 571 572 565 569 114,000
2002/07/18 580 580 570 570 168,000
2002/07/17 575 576 570 575 109,000
2002/07/16 576 588 575 575 115,000
2002/07/15 588 592 582 582 152,000
2002/07/12 580 585 578 578 85,000
2002/07/11 582 589 569 570 83,000
2002/07/10 589 594 589 589 60,000
2002/07/09 593 599 588 599 60,000
2002/07/08 600 602 578 578 92,000
2002/07/05 595 600 592 597 107,000
2002/07/04 585 598 585 590 153,000
2002/07/03 589 601 582 595 195,000
2002/07/02 586 592 575 592 119,000
2002/07/01 580 588 571 578 102,000
2002/06/28 560 576 554 565 82,000
2002/06/27 559 559 544 548 74,000
2002/06/26 554 561 535 544 85,000
2002/06/25 535 544 535 544 155,000
2002/06/24 525 540 525 540 52,000
2002/06/21 537 545 532 532 53,000
2002/06/20 537 547 531 547 64,000
2002/06/19 555 557 538 540 98,000
2002/06/18 566 566 555 555 47,000
2002/06/17 560 563 538 552 214,000
2002/06/14 593 593 565 565 409,000
2002/06/13 585 586 572 573 132,000
2002/06/12 585 588 583 583 111,000
2002/06/11 577 592 577 587 127,000
2002/06/10 596 597 582 582 273,000
2002/06/07 595 600 591 600 293,000
2002/06/06 607 607 590 592 290,000
2002/06/05 584 600 581 588 439,000
2002/06/04 557 569 555 564 192,000
2002/06/03 580 580 554 557 364,000
2002/05/31 573 573 561 563 170,000
2002/05/30 573 591 567 573 630,000
2002/05/29 535 548 535 543 225,000
2002/05/28 525 530 520 526 312,000
2002/05/27 528 545 520 520 209,000
2002/05/24 538 555 513 530 198,000
2002/05/23 515 544 515 544 310,000
2002/05/22 499 515 499 507 217,000
2002/05/21 503 507 483 495 358,000
2002/05/20 506 518 506 507 142,000
2002/05/17 508 513 502 502 109,000
2002/05/16 506 516 506 507 92,000
2002/05/15 530 530 501 507 148,000
2002/05/14 521 523 517 523 181,000
2002/05/13 520 521 517 518 107,000
2002/05/10 520 523 520 520 61,000
2002/05/09 521 525 517 517 94,000
2002/05/08 528 528 517 517 189,000
2002/05/07 529 532 520 520 57,000
2002/05/02 520 521 517 520 85,000
2002/05/01 530 530 518 520 199,000
2002/04/30 531 537 528 530 73,000
2002/04/26 530 531 521 521 115,000
2002/04/25 517 522 517 517 226,000
2002/04/24 520 522 518 518 124,000
2002/04/23 520 524 520 520 165,000
2002/04/22 520 532 520 522 148,000
2002/04/19 520 528 520 524 73,000
2002/04/18 521 524 520 520 138,000
2002/04/17 529 530 520 521 95,000
2002/04/16 526 535 520 534 75,000
2002/04/15 543 543 526 529 112,000
2002/04/12 526 535 525 535 90,000
2002/04/11 532 532 527 529 36,000
2002/04/10 530 532 525 530 96,000
2002/04/09 559 560 526 530 100,000
2002/04/08 550 560 547 558 150,000
2002/04/05 532 542 531 540 79,000
2002/04/04 539 542 530 530 93,000
2002/04/03 525 537 524 529 87,000
2002/04/02 530 536 520 526 66,000
2002/04/01 551 553 521 536 91,000
2002/03/29 543 543 541 541 58,000
2002/03/28 555 555 549 551 67,000
2002/03/27 555 576 552 576 61,000
2002/03/26 560 560 550 555 33,000
2002/03/25 575 575 549 560 54,000
2002/03/22 548 565 546 560 174,000
2002/03/20 566 570 540 540 201,000
2002/03/19 573 574 570 571 241,000
2002/03/18 572 585 572 573 136,000
2002/03/15 591 591 575 582 141,000
2002/03/14 588 588 578 585 140,000
2002/03/13 580 595 580 588 87,000
2002/03/12 581 589 581 581 163,000
2002/03/11 583 592 570 578 224,000
2002/03/08 567 589 567 582 291,000
2002/03/07 599 599 580 587 66,000
2002/03/06 589 592 580 581 113,000
2002/03/05 605 605 589 595 172,000
2002/03/04 600 604 584 590 69,000
2002/03/01 589 593 579 590 57,000
2002/02/28 609 609 579 588 68,000
2002/02/27 600 600 565 590 68,000
2002/02/26 560 580 560 580 44,000
2002/02/25 580 581 566 570 50,000
2002/02/22 590 590 579 590 41,000
2002/02/21 595 597 576 595 62,000
2002/02/20 567 597 567 575 40,000
2002/02/19 619 619 560 566 53,000
2002/02/18 578 600 575 600 53,000
2002/02/15 590 592 575 578 95,000
2002/02/14 600 602 589 592 141,000
2002/02/13 608 626 605 618 160,000
2002/02/12 603 610 596 610 158,000
2002/02/08 578 590 570 587 180,000
2002/02/07 548 570 548 570 26,000
2002/02/06 550 559 540 548 68,000
2002/02/05 556 560 550 551 107,000
2002/02/04 555 566 555 559 131,000
2002/02/01 587 587 560 565 85,000
2002/01/31 578 581 569 577 91,000
2002/01/30 580 580 560 579 48,000
2002/01/29 584 591 582 585 66,000
2002/01/28 588 590 583 584 63,000
2002/01/25 590 609 590 590 58,000
2002/01/24 613 613 596 600 128,000
2002/01/23 610 620 580 620 68,000
2002/01/22 618 619 614 614 124,000
2002/01/21 610 615 610 614 47,000
2002/01/18 606 606 580 602 124,000
2002/01/17 591 613 585 604 93,000
2002/01/16 626 631 600 602 120,000
2002/01/15 644 644 626 626 104,000
2002/01/11 650 650 641 641 92,000
2002/01/10 654 654 641 641 78,000
2002/01/09 648 660 641 660 101,000
2002/01/08 663 663 641 642 99,000
2002/01/07 660 665 649 663 106,000
2002/01/04 654 654 641 650 52,000

このページの先頭へ