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
2004/12/30 915 918 907 907 115,000
2004/12/29 890 912 890 908 473,000
2004/12/28 851 885 849 885 273,000
2004/12/27 851 859 840 851 170,000
2004/12/24 857 880 855 859 563,000
2004/12/22 868 872 851 867 349,000
2004/12/21 860 870 851 866 328,000
2004/12/20 829 861 829 861 271,000
2004/12/17 820 825 812 821 381,000
2004/12/16 815 829 808 824 161,000
2004/12/15 807 820 800 818 308,000
2004/12/14 835 838 819 835 266,000
2004/12/13 809 823 799 818 232,000
2004/12/10 792 800 792 799 251,000
2004/12/09 805 817 797 800 146,000
2004/12/08 789 809 789 800 379,000
2004/12/07 817 823 808 809 671,000
2004/12/06 840 862 835 844 321,000
2004/12/03 859 862 858 858 134,000
2004/12/02 831 854 831 850 252,000
2004/12/01 854 855 832 833 94,000
2004/11/30 848 859 842 858 171,000
2004/11/29 835 863 835 848 331,000
2004/11/26 844 853 837 842 255,000
2004/11/25 859 870 830 836 329,000
2004/11/24 863 863 826 840 500,000
2004/11/22 884 884 853 862 392,000
2004/11/19 860 888 854 883 325,000
2004/11/18 849 867 842 856 568,000
2004/11/17 840 841 829 834 219,000
2004/11/16 824 843 823 840 318,000
2004/11/15 819 845 816 826 596,000
2004/11/12 768 800 768 800 245,000
2004/11/11 779 789 765 771 137,000
2004/11/10 775 781 774 778 114,000
2004/11/09 768 790 768 775 463,000
2004/11/08 780 799 745 758 382,000
2004/11/05 770 780 766 778 261,000
2004/11/04 762 772 762 767 179,000
2004/11/02 750 769 748 766 273,000
2004/11/01 750 755 743 750 166,000
2004/10/29 750 750 744 747 97,000
2004/10/28 745 752 740 750 153,000
2004/10/27 742 755 732 738 369,000
2004/10/26 750 750 740 741 291,000
2004/10/25 765 765 749 749 196,000
2004/10/22 754 785 754 768 602,000
2004/10/21 750 750 745 748 227,000
2004/10/20 749 749 735 744 124,000
2004/10/19 750 759 745 749 286,000
2004/10/18 731 746 731 743 78,000
2004/10/15 748 748 724 731 147,000
2004/10/14 727 755 723 747 291,000
2004/10/13 717 731 712 725 100,000
2004/10/12 721 721 705 708 37,000
2004/10/08 700 709 697 701 88,000
2004/10/07 726 726 701 710 180,000
2004/10/06 718 741 717 730 71,000
2004/10/05 727 727 710 718 86,000
2004/10/04 705 721 704 718 107,000
2004/10/01 691 701 691 695 82,000
2004/09/30 700 700 691 691 105,000
2004/09/29 701 705 695 696 53,000
2004/09/28 708 708 687 688 58,000
2004/09/27 705 711 689 709 69,000
2004/09/24 728 728 704 711 48,000
2004/09/22 718 727 714 721 51,000
2004/09/21 733 739 723 727 57,000
2004/09/17 737 737 723 732 29,000
2004/09/16 744 744 733 736 48,000
2004/09/15 737 740 736 739 67,000
2004/09/14 750 753 741 747 86,000
2004/09/13 735 747 730 740 75,000
2004/09/10 718 732 718 732 190,000
2004/09/09 740 749 731 734 46,000
2004/09/08 736 758 736 750 274,000
2004/09/07 739 749 730 731 96,000
2004/09/06 742 750 730 749 81,000
2004/09/03 759 764 737 741 115,000
2004/09/02 760 763 752 758 95,000
2004/09/01 775 775 751 756 92,000
2004/08/31 765 770 752 770 155,000
2004/08/30 777 777 752 764 229,000
2004/08/27 764 780 755 780 149,000
2004/08/26 759 762 744 761 123,000
2004/08/25 747 765 747 760 150,000
2004/08/24 739 751 739 743 133,000
2004/08/23 724 731 715 729 79,000
2004/08/20 731 731 724 724 22,000
2004/08/19 722 735 713 735 56,000
2004/08/18 710 720 705 719 63,000
2004/08/17 721 732 712 712 47,000
2004/08/16 733 733 720 725 73,000
2004/08/13 732 735 726 732 60,000
2004/08/12 725 740 725 738 44,000
2004/08/11 728 738 728 735 34,000
2004/08/10 738 738 724 727 28,000
2004/08/09 716 733 716 731 57,000
2004/08/06 735 745 723 734 131,000
2004/08/05 727 747 721 727 77,000
2004/08/04 752 752 725 735 103,000
2004/08/03 767 767 742 751 62,000
2004/08/02 773 780 756 767 154,000
2004/07/30 769 773 768 773 63,000
2004/07/29 769 769 764 769 85,000
2004/07/28 770 771 762 771 88,000
2004/07/27 777 777 755 755 188,000
2004/07/26 776 778 766 774 145,000
2004/07/23 780 780 770 775 152,000
2004/07/22 774 794 770 780 143,000
2004/07/21 771 779 770 771 137,000
2004/07/20 777 777 766 766 66,000
2004/07/16 774 786 766 769 46,000
2004/07/15 800 800 762 764 134,000
2004/07/14 792 793 781 781 72,000
2004/07/13 797 797 772 772 88,000
2004/07/12 800 800 796 797 52,000
2004/07/09 773 796 773 790 188,000
2004/07/08 799 799 753 763 193,000
2004/07/07 806 808 787 796 192,000
2004/07/06 819 835 807 807 89,000
2004/07/05 823 830 813 819 87,000
2004/07/02 866 866 813 833 226,000
2004/07/01 870 877 863 864 131,000
2004/06/30 890 900 868 890 234,000
2004/06/29 857 875 852 870 409,000
2004/06/28 850 850 838 847 177,000
2004/06/25 845 845 830 839 89,000
2004/06/24 836 845 826 840 242,000
2004/06/23 806 830 806 822 393,000
2004/06/22 801 805 793 804 113,000
2004/06/21 790 805 790 799 79,000
2004/06/18 803 806 793 797 93,000
2004/06/17 820 820 813 813 65,000
2004/06/16 819 835 815 818 238,000
2004/06/15 818 823 810 814 115,000
2004/06/14 818 822 815 818 98,000
2004/06/11 820 825 805 817 270,000
2004/06/10 820 836 812 821 101,000
2004/06/09 822 830 816 820 122,000
2004/06/08 821 827 821 822 137,000
2004/06/07 821 835 820 820 252,000
2004/06/04 813 819 789 809 107,000
2004/06/03 817 821 793 803 205,000
2004/06/02 839 839 813 816 184,000
2004/06/01 841 842 830 838 145,000
2004/05/31 843 843 836 840 144,000
2004/05/28 850 850 822 845 251,000
2004/05/27 853 858 843 848 204,000
2004/05/26 840 870 831 855 758,000
2004/05/25 788 808 786 807 324,000
2004/05/24 813 821 789 797 366,000
2004/05/21 778 860 778 832 1,941,000
2004/05/20 739 760 722 760 201,000
2004/05/19 732 740 725 738 133,000
2004/05/18 715 740 715 732 196,000
2004/05/17 758 759 701 714 195,000
2004/05/14 738 751 723 734 128,000
2004/05/13 751 752 733 733 82,000
2004/05/12 735 760 722 760 280,000
2004/05/11 700 730 671 715 144,000
2004/05/10 750 750 701 701 223,000
2004/05/07 740 772 738 748 681,000
2004/05/06 746 750 732 735 167,000
2004/04/30 737 740 720 736 83,000
2004/04/28 750 750 741 741 72,000
2004/04/27 740 749 739 744 47,000
2004/04/26 750 750 739 739 97,000
2004/04/23 761 761 743 750 280,000
2004/04/22 750 761 743 752 56,000
2004/04/21 737 760 732 750 65,000
2004/04/20 736 757 728 747 130,000
2004/04/19 760 761 730 736 130,000
2004/04/16 763 775 758 769 117,000
2004/04/15 786 795 744 757 248,000
2004/04/14 760 780 760 780 189,000
2004/04/13 760 770 756 763 145,000
2004/04/12 759 773 753 770 168,000
2004/04/09 749 761 748 760 173,000
2004/04/08 750 760 748 760 94,000
2004/04/07 759 762 750 760 97,000
2004/04/06 757 761 750 759 124,000
2004/04/05 759 762 755 759 127,000
2004/04/02 764 777 740 749 204,000
2004/04/01 740 787 740 764 295,000
2004/03/31 718 730 710 730 273,000
2004/03/30 729 730 720 723 182,000
2004/03/29 705 731 698 718 320,000
2004/03/26 702 702 697 700 106,000
2004/03/25 687 694 687 694 127,000
2004/03/24 689 689 676 680 58,000
2004/03/23 690 691 678 682 41,000
2004/03/22 704 704 681 689 148,000
2004/03/19 700 705 695 697 93,000
2004/03/18 700 703 696 697 71,000
2004/03/17 697 697 676 695 94,000
2004/03/16 697 708 695 698 94,000
2004/03/15 700 702 696 698 119,000
2004/03/12 700 706 696 699 296,000
2004/03/11 690 709 685 706 307,000
2004/03/10 680 693 680 690 182,000
2004/03/09 670 674 666 674 148,000
2004/03/08 658 671 655 662 112,000
2004/03/05 660 660 651 658 82,000
2004/03/04 650 661 645 659 250,000
2004/03/03 649 649 642 648 387,000
2004/03/02 643 645 638 640 222,000
2004/03/01 644 649 638 639 477,000
2004/02/27 650 652 638 640 169,000
2004/02/26 650 655 650 652 92,000
2004/02/25 650 654 642 650 45,000
2004/02/24 658 659 649 649 52,000
2004/02/23 660 660 656 657 20,000
2004/02/20 673 673 658 658 214,000
2004/02/19 678 683 663 663 53,000
2004/02/18 682 686 678 678 23,000
2004/02/17 672 675 671 673 70,000
2004/02/16 686 687 675 680 116,000
2004/02/13 672 678 670 672 41,000
2004/02/12 663 678 660 671 52,000
2004/02/10 655 669 655 662 55,000
2004/02/09 662 670 660 661 56,000
2004/02/06 659 665 654 660 86,000
2004/02/05 670 670 649 659 121,000
2004/02/04 691 691 672 672 73,000
2004/02/03 681 690 679 690 62,000
2004/02/02 678 690 677 678 95,000
2004/01/30 673 685 673 677 58,000
2004/01/29 675 680 666 672 113,000
2004/01/28 676 693 671 691 148,000
2004/01/27 694 695 676 676 136,000
2004/01/26 685 693 683 693 309,000
2004/01/23 645 674 644 665 193,000
2004/01/22 653 655 645 648 64,000
2004/01/21 648 650 643 644 47,000
2004/01/20 645 648 636 646 100,000
2004/01/19 636 645 636 645 48,000
2004/01/16 638 645 627 634 64,000
2004/01/15 650 650 635 636 224,000
2004/01/14 631 634 625 630 101,000
2004/01/13 641 641 629 633 60,000
2004/01/09 649 649 633 633 105,000
2004/01/08 646 646 639 639 45,000
2004/01/07 638 647 635 642 84,000
2004/01/06 666 667 647 662 65,000
2004/01/05 668 668 655 665 26,000

このページの先頭へ