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
2011/12/30 517 526 515 526 39,000
2011/12/29 517 518 509 516 31,000
2011/12/28 520 520 512 513 44,000
2011/12/27 518 519 513 519 51,000
2011/12/26 522 523 521 521 25,000
2011/12/22 539 539 521 522 36,000
2011/12/21 535 541 534 539 16,000
2011/12/20 527 532 517 528 42,000
2011/12/19 543 546 527 527 70,000
2011/12/16 554 561 548 549 96,000
2011/12/15 569 569 547 548 147,000
2011/12/14 561 568 559 567 102,000
2011/12/13 547 557 543 556 85,000
2011/12/12 549 554 546 551 93,000
2011/12/09 532 543 530 541 183,000
2011/12/08 525 535 520 532 71,000
2011/12/07 528 530 515 526 90,000
2011/12/06 534 535 527 527 72,000
2011/12/05 535 536 526 535 99,000
2011/12/02 529 535 526 535 80,000
2011/12/01 529 531 522 526 90,000
2011/11/30 512 529 504 528 105,000
2011/11/29 502 519 501 514 152,000
2011/11/28 503 504 498 502 78,000
2011/11/25 497 503 497 498 69,000
2011/11/24 495 504 495 501 81,000
2011/11/22 496 509 492 506 152,000
2011/11/21 492 504 489 503 103,000
2011/11/18 487 489 482 487 75,000
2011/11/17 486 493 484 491 118,000
2011/11/16 480 486 479 484 115,000
2011/11/15 484 485 479 481 113,000
2011/11/14 478 485 477 485 109,000
2011/11/11 476 480 469 471 84,000
2011/11/10 472 479 472 476 72,000
2011/11/09 480 488 479 486 125,000
2011/11/08 473 484 471 483 131,000
2011/11/07 488 488 471 474 128,000
2011/11/04 480 488 480 484 122,000
2011/11/02 473 482 463 479 198,000
2011/11/01 477 486 470 482 235,000
2011/10/31 458 485 456 482 415,000
2011/10/28 473 473 451 452 422,000
2011/10/27 461 465 453 460 311,000
2011/10/26 460 465 457 460 257,000
2011/10/25 484 484 465 469 292,000
2011/10/24 512 515 485 489 478,000
2011/10/21 509 509 489 491 134,000
2011/10/20 527 527 495 500 357,000
2011/10/19 542 542 527 532 64,000
2011/10/18 554 554 545 545 31,000
2011/10/17 556 556 549 554 77,000
2011/10/14 542 547 533 546 71,000
2011/10/13 565 565 547 551 69,000
2011/10/12 563 563 551 559 72,000
2011/10/11 566 568 558 563 79,000
2011/10/07 562 570 562 565 29,000
2011/10/06 552 566 551 561 88,000
2011/10/05 570 570 550 555 91,000
2011/10/04 565 570 558 567 100,000
2011/10/03 585 585 568 572 72,000
2011/09/30 593 593 580 585 91,000
2011/09/29 581 590 581 589 100,000
2011/09/28 561 587 561 587 116,000
2011/09/27 554 555 544 555 98,000
2011/09/26 553 553 544 547 79,000
2011/09/22 556 557 550 556 56,000
2011/09/21 569 569 555 555 60,000
2011/09/20 578 581 566 568 93,000
2011/09/16 572 581 572 580 151,000
2011/09/15 559 575 558 575 222,000
2011/09/14 538 559 538 546 133,000
2011/09/13 532 542 532 541 45,000
2011/09/12 532 535 529 535 44,000
2011/09/09 535 541 535 539 99,000
2011/09/08 535 543 534 535 72,000
2011/09/07 531 536 531 534 65,000
2011/09/06 541 541 527 531 95,000
2011/09/05 522 542 518 541 110,000
2011/09/02 515 526 511 526 100,000
2011/09/01 520 520 512 516 65,000
2011/08/31 516 520 511 520 91,000
2011/08/30 515 517 511 515 46,000
2011/08/29 511 514 505 514 54,000
2011/08/26 506 517 506 512 94,000
2011/08/25 500 508 496 500 43,000
2011/08/24 504 508 490 492 121,000
2011/08/23 506 520 505 507 71,000
2011/08/22 493 504 485 502 32,000
2011/08/19 489 507 489 497 94,000
2011/08/18 496 501 496 497 25,000
2011/08/17 492 495 490 494 30,000
2011/08/16 489 496 487 491 32,000
2011/08/15 489 495 487 488 85,000
2011/08/12 476 481 473 481 64,000
2011/08/11 472 473 466 473 38,000
2011/08/10 480 480 470 474 38,000
2011/08/09 466 469 450 469 65,000
2011/08/08 490 490 465 478 84,000
2011/08/05 507 513 496 498 187,000
2011/08/04 496 509 496 507 96,000
2011/08/03 503 503 484 485 78,000
2011/08/02 511 511 500 507 61,000
2011/08/01 520 520 513 515 58,000
2011/07/29 496 502 491 500 64,000
2011/07/28 505 505 500 502 101,000
2011/07/27 518 518 505 510 52,000
2011/07/26 518 521 518 519 32,000
2011/07/25 526 526 522 522 29,000
2011/07/22 525 534 525 531 48,000
2011/07/21 529 529 515 518 59,000
2011/07/20 530 531 527 529 30,000
2011/07/19 531 533 530 530 37,000
2011/07/15 540 541 537 538 152,000
2011/07/14 539 546 536 546 93,000
2011/07/13 535 541 535 538 81,000
2011/07/12 531 542 530 542 64,000
2011/07/11 532 535 529 535 81,000
2011/07/08 542 542 539 539 58,000
2011/07/07 542 542 539 540 32,000
2011/07/06 533 545 531 542 108,000
2011/07/05 541 541 532 538 76,000
2011/07/04 539 555 539 545 141,000
2011/07/01 552 556 534 534 163,000
2011/06/30 537 548 527 542 228,000
2011/06/29 523 532 523 532 140,000
2011/06/28 502 513 500 513 148,000
2011/06/27 497 498 493 498 87,000
2011/06/24 487 494 487 493 43,000
2011/06/23 490 497 486 494 58,000
2011/06/22 487 497 487 497 62,000
2011/06/21 473 480 473 480 49,000
2011/06/20 466 474 466 472 40,000
2011/06/17 485 485 463 466 95,000
2011/06/16 492 492 479 479 78,000
2011/06/15 490 493 486 493 108,000
2011/06/14 473 485 472 485 94,000
2011/06/13 462 470 452 470 44,000
2011/06/10 466 473 462 463 144,000
2011/06/09 460 462 453 461 22,000
2011/06/08 457 464 448 463 30,000
2011/06/07 450 459 450 457 33,000
2011/06/06 452 456 450 456 54,000
2011/06/03 462 462 457 458 70,000
2011/06/02 460 462 456 461 52,000
2011/06/01 470 470 457 466 104,000
2011/05/31 470 477 470 474 88,000
2011/05/30 467 470 460 470 56,000
2011/05/27 472 472 464 468 43,000
2011/05/26 468 472 466 470 33,000
2011/05/25 463 467 459 466 43,000
2011/05/24 462 471 462 467 23,000
2011/05/23 468 468 461 467 54,000
2011/05/20 464 470 461 466 34,000
2011/05/19 470 470 464 467 27,000
2011/05/18 466 473 457 471 93,000
2011/05/17 470 472 460 466 104,000
2011/05/16 471 472 469 469 107,000
2011/05/13 468 469 461 469 141,000
2011/05/12 471 471 465 465 62,000
2011/05/11 497 497 478 479 159,000
2011/05/10 468 473 460 473 101,000
2011/05/09 470 470 464 468 107,000
2011/05/06 467 467 462 465 76,000
2011/05/02 460 469 460 468 73,000
2011/04/28 454 462 453 459 125,000
2011/04/27 444 447 442 446 81,000
2011/04/26 439 440 434 437 83,000
2011/04/25 434 447 431 439 41,000
2011/04/22 441 442 435 439 57,000
2011/04/21 434 446 434 441 105,000
2011/04/20 429 436 429 433 49,000
2011/04/19 423 430 423 428 53,000
2011/04/18 425 433 425 429 41,000
2011/04/15 433 439 425 429 121,000
2011/04/14 412 428 412 427 75,000
2011/04/13 415 423 409 419 84,000
2011/04/12 417 424 415 415 87,000
2011/04/11 420 423 420 422 49,000
2011/04/08 410 424 410 420 75,000
2011/04/07 420 420 377 413 113,000
2011/04/06 436 436 415 420 128,000
2011/04/05 436 436 425 428 93,000
2011/04/04 456 456 437 444 139,000
2011/04/01 469 469 453 453 93,000
2011/03/31 465 468 451 468 135,000
2011/03/30 456 463 453 463 88,000
2011/03/29 450 457 440 455 149,000
2011/03/28 464 464 445 455 139,000
2011/03/25 461 461 454 456 60,000
2011/03/24 457 459 450 450 83,000
2011/03/23 458 465 442 457 170,000
2011/03/22 455 455 442 451 217,000
2011/03/18 424 448 422 439 364,000
2011/03/17 393 443 385 438 221,000
2011/03/16 400 424 373 417 269,000
2011/03/15 446 448 362 400 190,000
2011/03/14 421 453 413 430 105,000
2011/03/11 480 493 480 485 287,000
2011/03/10 486 490 481 482 59,000
2011/03/09 483 492 483 485 74,000
2011/03/08 483 490 480 480 51,000
2011/03/07 495 495 481 483 84,000
2011/03/04 498 500 494 494 70,000
2011/03/03 495 500 492 492 160,000
2011/03/02 498 503 494 494 103,000
2011/03/01 503 510 499 502 116,000
2011/02/28 504 505 495 503 113,000
2011/02/25 503 516 497 503 181,000
2011/02/24 521 523 503 503 189,000
2011/02/23 510 523 510 515 146,000
2011/02/22 524 532 513 520 145,000
2011/02/21 531 532 525 530 81,000
2011/02/18 533 533 528 530 53,000
2011/02/17 530 535 527 533 152,000
2011/02/16 530 532 526 530 79,000
2011/02/15 529 532 520 528 111,000
2011/02/14 529 539 525 529 84,000
2011/02/10 506 524 506 521 72,000
2011/02/09 513 518 510 511 66,000
2011/02/08 524 525 515 516 89,000
2011/02/07 507 531 507 522 123,000
2011/02/04 505 511 504 511 82,000
2011/02/03 504 505 496 500 40,000
2011/02/02 504 508 502 504 110,000
2011/02/01 502 507 495 500 79,000
2011/01/31 493 500 491 497 63,000
2011/01/28 514 518 496 504 88,000
2011/01/27 513 516 510 515 64,000
2011/01/26 512 521 507 507 53,000
2011/01/25 508 518 506 518 55,000
2011/01/24 508 509 498 508 86,000
2011/01/21 517 518 500 502 108,000
2011/01/20 512 518 512 517 34,000
2011/01/19 519 521 512 518 93,000
2011/01/18 520 524 515 516 104,000
2011/01/17 529 529 515 519 252,000
2011/01/14 521 527 519 524 192,000
2011/01/13 520 526 518 521 146,000
2011/01/12 519 528 517 519 123,000
2011/01/11 520 520 511 516 141,000
2011/01/07 523 526 516 520 150,000
2011/01/06 521 521 516 520 96,000
2011/01/05 518 523 510 520 146,000
2011/01/04 523 525 519 521 107,000

このページの先頭へ