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
2016/12/30 1,051 1,053 1,039 1,051 86,100
2016/12/29 1,056 1,057 1,044 1,051 133,200
2016/12/28 1,048 1,059 1,043 1,058 122,800
2016/12/27 1,045 1,050 1,038 1,046 152,100
2016/12/26 1,030 1,048 1,029 1,045 171,800
2016/12/22 1,025 1,030 1,017 1,025 237,000
2016/12/21 1,039 1,039 1,025 1,027 198,400
2016/12/20 1,030 1,036 1,024 1,036 226,900
2016/12/19 1,037 1,038 1,030 1,035 97,100
2016/12/16 1,033 1,035 1,026 1,035 222,700
2016/12/15 1,019 1,030 1,016 1,026 259,800
2016/12/14 1,018 1,023 1,014 1,017 230,500
2016/12/13 1,005 1,019 1,001 1,018 251,800
2016/12/12 1,011 1,011 996 1,005 356,900
2016/12/09 998 1,016 997 1,008 349,200
2016/12/08 1,000 1,002 989 998 284,700
2016/12/07 969 997 965 995 397,500
2016/12/06 966 971 958 963 230,800
2016/12/05 970 971 956 957 207,800
2016/12/02 965 980 965 971 260,600
2016/12/01 976 982 965 967 338,600
2016/11/30 970 976 965 973 249,100
2016/11/29 965 976 963 971 268,500
2016/11/28 977 978 964 975 308,300
2016/11/25 976 984 973 977 174,000
2016/11/24 978 981 971 974 135,900
2016/11/22 975 977 969 975 187,800
2016/11/21 976 979 971 975 137,900
2016/11/18 975 977 966 976 169,900
2016/11/17 978 980 953 975 272,200
2016/11/16 1,003 1,003 984 990 233,500
2016/11/15 994 999 981 994 192,300
2016/11/14 1,003 1,004 992 1,002 147,000
2016/11/11 1,024 1,024 976 984 240,700
2016/11/10 1,027 1,033 1,006 1,017 223,100
2016/11/09 1,043 1,051 962 981 691,000
2016/11/08 995 1,023 995 1,017 494,300
2016/11/07 971 990 960 980 348,900
2016/11/04 1,001 1,006 983 995 259,500
2016/11/02 1,014 1,014 993 1,004 223,900
2016/11/01 1,026 1,031 1,020 1,030 165,900
2016/10/31 1,032 1,038 1,024 1,031 283,600
2016/10/28 1,047 1,047 1,027 1,032 274,800
2016/10/27 1,049 1,050 1,010 1,037 454,500
2016/10/26 1,065 1,070 1,044 1,061 485,900
2016/10/25 1,070 1,082 1,069 1,081 127,500
2016/10/24 1,067 1,070 1,057 1,070 125,400
2016/10/21 1,067 1,067 1,055 1,063 105,500
2016/10/20 1,055 1,067 1,047 1,065 112,100
2016/10/19 1,053 1,060 1,048 1,058 96,000
2016/10/18 1,042 1,052 1,040 1,052 113,400
2016/10/17 1,051 1,074 1,039 1,047 177,600
2016/10/14 1,033 1,042 1,026 1,042 185,300
2016/10/13 1,025 1,038 1,016 1,031 109,300
2016/10/12 1,016 1,034 1,008 1,026 125,500
2016/10/11 1,025 1,035 1,016 1,026 147,400
2016/10/07 1,029 1,030 1,018 1,022 110,100
2016/10/06 1,028 1,046 1,024 1,038 181,300
2016/10/05 1,009 1,036 1,004 1,025 251,600
2016/10/04 997 1,010 992 1,006 180,000
2016/10/03 984 1,014 977 998 276,200
2016/09/30 970 986 958 975 320,400
2016/09/29 983 995 981 992 130,300
2016/09/28 968 979 962 977 166,800
2016/09/27 964 984 947 984 192,000
2016/09/26 986 989 970 973 66,300
2016/09/23 972 984 960 982 121,500
2016/09/21 955 964 938 963 161,600
2016/09/20 946 960 936 957 150,900
2016/09/16 966 970 952 954 97,800
2016/09/15 949 968 949 961 149,000
2016/09/14 953 963 943 956 207,300
2016/09/13 971 973 960 962 200,700
2016/09/12 969 970 954 963 247,600
2016/09/09 985 987 972 984 312,300
2016/09/08 964 968 958 965 193,000
2016/09/07 955 968 955 964 183,300
2016/09/06 955 964 952 960 128,500
2016/09/05 972 974 959 960 83,300
2016/09/02 960 966 950 965 156,500
2016/09/01 947 971 946 970 101,600
2016/08/31 957 960 937 948 240,800
2016/08/30 952 958 942 956 117,500
2016/08/29 969 969 950 957 122,000
2016/08/26 958 958 944 951 135,200
2016/08/25 961 966 950 955 97,200
2016/08/24 953 966 947 962 122,900
2016/08/23 930 947 922 938 153,500
2016/08/22 922 933 915 930 83,000
2016/08/19 924 933 914 921 151,100
2016/08/18 948 948 921 922 278,200
2016/08/17 970 972 956 964 140,300
2016/08/16 1,009 1,009 974 974 143,400
2016/08/15 1,014 1,014 998 1,006 101,400
2016/08/12 1,011 1,015 1,001 1,013 109,500
2016/08/10 1,009 1,011 998 1,003 82,900
2016/08/09 990 1,019 989 1,013 166,300
2016/08/08 1,027 1,031 982 985 215,700
2016/08/05 1,100 1,105 1,018 1,021 479,400
2016/08/04 1,070 1,085 1,055 1,077 329,600
2016/08/03 1,062 1,068 1,053 1,055 147,300
2016/08/02 1,055 1,077 1,053 1,071 191,100
2016/08/01 1,061 1,063 1,040 1,059 118,900
2016/07/29 1,056 1,069 1,044 1,068 149,400
2016/07/28 1,058 1,063 1,045 1,058 124,900
2016/07/27 1,066 1,078 1,054 1,066 164,300
2016/07/26 1,046 1,065 1,040 1,059 196,700
2016/07/25 1,056 1,056 1,036 1,046 140,900
2016/07/22 1,034 1,044 1,030 1,040 115,500
2016/07/21 1,080 1,080 1,037 1,048 134,500
2016/07/20 1,059 1,067 1,035 1,067 178,100
2016/07/19 1,051 1,067 1,040 1,066 145,000
2016/07/15 1,050 1,057 1,028 1,043 269,600
2016/07/14 1,021 1,041 1,018 1,038 196,400
2016/07/13 1,040 1,048 1,012 1,016 153,400
2016/07/12 1,020 1,033 1,017 1,028 212,300
2016/07/11 978 1,007 977 1,001 166,700
2016/07/08 994 995 962 962 171,800
2016/07/07 1,004 1,015 985 990 227,700
2016/07/06 982 1,005 974 1,003 377,300
2016/07/05 989 997 977 996 122,000
2016/07/04 996 997 979 989 274,300
2016/07/01 1,015 1,015 998 1,005 339,300
2016/06/30 1,058 1,062 1,013 1,015 386,200
2016/06/29 1,030 1,086 1,012 1,053 352,300
2016/06/28 1,000 1,044 988 1,018 319,000
2016/06/27 992 1,008 980 1,003 213,600
2016/06/24 1,043 1,050 961 977 256,200
2016/06/23 1,022 1,043 1,015 1,041 262,900
2016/06/22 1,013 1,016 995 1,012 187,900
2016/06/21 1,020 1,026 1,009 1,018 209,500
2016/06/20 1,026 1,032 1,012 1,025 155,600
2016/06/17 1,031 1,039 1,011 1,017 260,500
2016/06/16 1,059 1,066 1,025 1,027 228,700
2016/06/15 1,084 1,086 1,054 1,067 274,000
2016/06/14 1,052 1,066 1,042 1,054 138,400
2016/06/13 1,069 1,078 1,056 1,056 165,500
2016/06/10 1,105 1,110 1,083 1,090 247,300
2016/06/09 1,120 1,125 1,103 1,115 161,500
2016/06/08 1,143 1,144 1,111 1,123 196,800
2016/06/07 1,119 1,147 1,115 1,147 188,100
2016/06/06 1,115 1,124 1,090 1,120 100,600
2016/06/03 1,105 1,135 1,105 1,133 201,300
2016/06/02 1,118 1,120 1,095 1,100 268,300
2016/06/01 1,119 1,138 1,116 1,129 199,100
2016/05/31 1,090 1,123 1,086 1,122 281,800
2016/05/30 1,088 1,090 1,073 1,090 180,800
2016/05/27 1,101 1,104 1,074 1,080 315,300
2016/05/26 1,096 1,106 1,085 1,093 155,500
2016/05/25 1,108 1,121 1,088 1,090 105,700
2016/05/24 1,072 1,098 1,068 1,093 238,500
2016/05/23 1,075 1,082 1,059 1,078 222,800
2016/05/20 1,079 1,091 1,077 1,081 206,200
2016/05/19 1,098 1,108 1,083 1,086 209,700
2016/05/18 1,115 1,118 1,081 1,094 246,000
2016/05/17 1,109 1,119 1,091 1,115 313,400
2016/05/16 1,117 1,124 1,094 1,109 430,800
2016/05/13 1,068 1,127 1,064 1,118 523,100
2016/05/12 1,040 1,087 1,031 1,079 590,700
2016/05/11 1,024 1,104 1,009 1,080 673,900
2016/05/10 1,000 1,012 996 1,011 321,200
2016/05/09 991 995 975 977 181,800
2016/05/06 970 986 967 985 254,500
2016/05/02 980 991 961 965 322,600
2016/04/28 1,036 1,047 1,013 1,020 335,400
2016/04/27 1,038 1,045 1,030 1,034 344,700
2016/04/26 1,035 1,075 1,028 1,038 626,000
2016/04/25 1,044 1,045 1,025 1,033 290,400
2016/04/22 1,036 1,044 1,026 1,041 264,800
2016/04/21 1,044 1,055 1,033 1,043 268,300
2016/04/20 1,054 1,057 1,028 1,030 205,200
2016/04/19 1,050 1,057 1,039 1,044 194,800
2016/04/18 1,012 1,042 1,004 1,036 238,100
2016/04/15 1,037 1,056 1,034 1,036 307,700
2016/04/14 1,058 1,068 1,045 1,064 345,100
2016/04/13 1,048 1,057 1,037 1,043 335,100
2016/04/12 1,031 1,050 1,031 1,035 212,500
2016/04/11 1,036 1,037 1,021 1,033 180,300
2016/04/08 1,022 1,055 1,022 1,042 323,000
2016/04/07 1,002 1,031 992 1,028 325,100
2016/04/06 989 1,007 983 1,003 353,900
2016/04/05 1,015 1,023 990 991 216,900
2016/04/04 1,049 1,055 1,003 1,024 384,400
2016/04/01 1,076 1,082 1,058 1,065 406,800
2016/03/31 1,085 1,094 1,066 1,075 292,600
2016/03/30 1,084 1,098 1,076 1,086 229,600
2016/03/29 1,086 1,095 1,076 1,085 173,100
2016/03/28 1,084 1,097 1,071 1,089 153,900
2016/03/25 1,050 1,081 1,050 1,072 185,700
2016/03/24 1,045 1,062 1,045 1,048 198,600
2016/03/23 1,050 1,057 1,040 1,044 147,200
2016/03/22 1,050 1,063 1,044 1,052 137,600
2016/03/18 1,043 1,058 1,037 1,040 136,600
2016/03/17 1,050 1,083 1,032 1,046 258,700
2016/03/16 1,023 1,033 1,012 1,021 132,700
2016/03/15 1,019 1,035 1,015 1,030 152,500
2016/03/14 1,003 1,024 1,000 1,020 120,200
2016/03/11 977 998 973 992 181,700
2016/03/10 983 1,000 983 988 123,300
2016/03/09 981 991 969 982 119,500
2016/03/08 996 1,004 981 984 128,900
2016/03/07 1,026 1,026 996 1,002 132,600
2016/03/04 1,016 1,035 1,007 1,027 80,100
2016/03/03 1,017 1,030 1,010 1,018 136,300
2016/03/02 1,024 1,033 1,010 1,019 178,500
2016/03/01 994 1,014 987 996 136,500
2016/02/29 1,011 1,020 986 986 109,900
2016/02/26 1,015 1,016 986 996 146,100
2016/02/25 977 1,009 977 1,006 138,300
2016/02/24 964 990 964 971 182,600
2016/02/23 996 1,000 962 967 136,800
2016/02/22 987 996 967 993 186,200
2016/02/19 1,000 1,007 973 982 261,100
2016/02/18 1,021 1,035 1,001 1,002 146,100
2016/02/17 1,004 1,031 983 998 95,100
2016/02/16 1,005 1,029 1,001 1,001 152,600
2016/02/15 1,027 1,041 996 1,024 154,300
2016/02/12 976 996 966 974 193,100
2016/02/10 1,047 1,062 995 1,011 144,800
2016/02/09 1,058 1,084 1,040 1,053 143,600
2016/02/08 1,097 1,113 1,065 1,105 182,200
2016/02/05 1,094 1,117 1,064 1,099 149,100
2016/02/04 1,142 1,144 1,112 1,119 131,400
2016/02/03 1,111 1,149 1,107 1,141 156,600
2016/02/02 1,144 1,149 1,130 1,136 102,800
2016/02/01 1,101 1,159 1,101 1,159 193,600
2016/01/29 1,094 1,097 1,055 1,086 187,300
2016/01/28 1,077 1,094 1,064 1,088 202,300
2016/01/27 1,068 1,075 1,057 1,073 125,500
2016/01/26 1,056 1,061 1,034 1,037 178,700
2016/01/25 1,036 1,063 1,028 1,056 108,100
2016/01/22 1,015 1,025 983 1,015 284,300
2016/01/21 1,007 1,038 984 986 206,000
2016/01/20 1,037 1,059 1,008 1,010 226,000
2016/01/19 1,073 1,085 1,036 1,049 230,400
2016/01/18 1,086 1,096 1,063 1,073 105,700
2016/01/15 1,123 1,137 1,101 1,110 153,900
2016/01/14 1,104 1,115 1,084 1,099 155,100
2016/01/13 1,104 1,136 1,104 1,127 126,800
2016/01/12 1,134 1,145 1,097 1,097 202,900
2016/01/08 1,181 1,182 1,143 1,146 154,000
2016/01/07 1,193 1,211 1,176 1,187 228,500
2016/01/06 1,205 1,205 1,180 1,186 109,400
2016/01/05 1,167 1,208 1,160 1,201 184,100
2016/01/04 1,200 1,208 1,174 1,175 154,700

このページの先頭へ