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
2020/12/30 934 934 920 923 218,700
2020/12/29 930 946 918 946 218,200
2020/12/28 945 945 919 929 155,000
2020/12/25 929 939 926 935 107,300
2020/12/24 919 926 917 922 96,900
2020/12/23 920 921 906 915 103,100
2020/12/22 920 923 911 915 147,300
2020/12/21 932 943 929 934 84,600
2020/12/18 931 942 924 937 224,300
2020/12/17 942 950 934 942 167,100
2020/12/16 954 954 936 941 126,500
2020/12/15 943 962 940 949 256,400
2020/12/14 930 944 928 936 166,700
2020/12/11 938 940 923 939 165,300
2020/12/10 936 947 932 938 139,300
2020/12/09 915 930 910 930 139,400
2020/12/08 927 929 918 921 126,700
2020/12/07 931 937 925 927 201,100
2020/12/04 944 956 923 929 240,700
2020/12/03 951 963 944 959 294,500
2020/12/02 946 948 928 944 293,700
2020/12/01 934 944 914 934 338,800
2020/11/30 935 943 920 937 396,600
2020/11/27 940 954 934 937 304,300
2020/11/26 926 947 918 938 226,800
2020/11/25 963 968 941 941 418,100
2020/11/24 965 965 932 934 339,700
2020/11/20 940 954 928 950 278,900
2020/11/19 960 970 932 937 581,700
2020/11/18 895 920 884 910 304,500
2020/11/17 898 898 879 895 274,200
2020/11/16 883 891 871 883 293,900
2020/11/13 884 904 870 883 387,100
2020/11/12 912 933 899 902 476,800
2020/11/11 892 892 865 882 403,000
2020/11/10 900 900 868 878 485,300
2020/11/09 848 861 817 850 525,800
2020/11/06 810 856 798 848 656,000
2020/11/05 800 800 767 792 445,600
2020/11/04 798 803 775 795 499,500
2020/11/02 788 797 770 778 480,300
2020/10/30 789 816 780 796 953,800
2020/10/29 701 723 699 717 131,000
2020/10/28 716 724 704 712 173,800
2020/10/27 718 724 710 724 164,300
2020/10/26 715 730 715 720 79,700
2020/10/23 720 728 713 720 97,300
2020/10/22 720 722 712 716 153,700
2020/10/21 720 731 719 722 113,700
2020/10/20 730 739 721 722 97,900
2020/10/19 728 739 723 739 149,700
2020/10/16 725 726 717 718 85,400
2020/10/15 730 732 714 721 169,000
2020/10/14 730 732 725 727 63,500
2020/10/13 743 746 727 732 114,800
2020/10/12 742 746 733 738 60,400
2020/10/09 755 755 734 740 100,800
2020/10/08 752 759 748 750 112,100
2020/10/07 756 758 743 747 171,000
2020/10/06 773 774 756 764 90,600
2020/10/05 753 768 747 767 168,700
2020/10/02 752 759 740 741 220,300
2020/09/30 770 770 741 741 196,200
2020/09/29 778 786 767 779 249,400
2020/09/28 781 786 771 785 234,000
2020/09/25 767 779 766 769 150,100
2020/09/24 759 768 758 761 128,800
2020/09/23 762 772 752 761 175,200
2020/09/18 772 781 769 774 238,300
2020/09/17 757 773 755 770 263,900
2020/09/16 760 767 757 757 164,500
2020/09/15 756 756 739 750 314,900
2020/09/14 750 766 750 761 158,800
2020/09/11 739 746 733 743 238,300
2020/09/10 731 741 722 738 266,500
2020/09/09 740 750 734 739 192,100
2020/09/08 743 758 738 758 137,600
2020/09/07 733 747 730 742 130,200
2020/09/04 738 745 732 740 186,700
2020/09/03 760 764 743 751 137,000
2020/09/02 748 748 734 742 147,100
2020/09/01 731 743 727 740 147,800
2020/08/31 743 761 743 745 150,500
2020/08/28 751 753 727 730 202,700
2020/08/27 759 760 738 740 82,000
2020/08/26 757 760 746 760 116,100
2020/08/25 762 768 757 763 149,500
2020/08/24 759 763 735 747 157,100
2020/08/21 750 770 743 760 280,400
2020/08/20 737 749 736 741 265,800
2020/08/19 736 747 728 743 308,600
2020/08/18 744 746 730 734 230,400
2020/08/17 757 759 735 735 168,900
2020/08/14 761 763 750 760 214,300
2020/08/13 770 778 751 756 321,900
2020/08/12 738 763 735 755 393,800
2020/08/11 721 739 720 725 329,000
2020/08/07 690 709 686 706 376,900
2020/08/06 689 697 680 689 330,200
2020/08/05 728 728 676 683 703,700
2020/08/04 710 729 702 713 258,300
2020/08/03 698 719 692 709 180,100
2020/07/31 716 719 682 684 218,000
2020/07/30 743 745 710 719 432,400
2020/07/29 749 757 742 742 124,900
2020/07/28 770 770 753 754 129,100
2020/07/27 744 761 736 761 152,500
2020/07/22 751 770 746 759 146,000
2020/07/21 771 771 752 758 258,500
2020/07/20 776 784 764 781 63,800
2020/07/17 780 780 749 776 268,200
2020/07/16 803 807 776 781 212,400
2020/07/15 782 799 779 788 473,800
2020/07/14 754 774 753 770 217,500
2020/07/13 732 760 732 760 147,500
2020/07/10 736 737 715 719 224,800
2020/07/09 751 753 736 738 219,200
2020/07/08 771 779 750 750 283,000
2020/07/07 778 778 756 769 271,400
2020/07/06 762 782 760 778 208,300
2020/07/03 760 762 747 754 199,000
2020/07/02 762 767 754 756 247,100
2020/07/01 759 765 753 760 318,900
2020/06/30 751 769 748 748 360,700
2020/06/29 741 746 735 736 250,600
2020/06/26 752 757 746 754 223,400
2020/06/25 756 757 742 750 210,900
2020/06/24 771 774 753 762 473,300
2020/06/23 781 791 771 786 265,000
2020/06/22 800 800 782 786 108,500
2020/06/19 805 809 791 801 144,400
2020/06/18 813 813 790 798 273,600
2020/06/17 814 822 806 812 248,700
2020/06/16 786 816 786 814 179,900
2020/06/15 788 793 766 766 220,200
2020/06/12 797 797 772 784 259,400
2020/06/11 840 841 811 812 195,000
2020/06/10 862 865 843 843 347,000
2020/06/09 870 870 849 856 204,800
2020/06/08 880 880 860 863 281,900
2020/06/05 878 878 860 869 156,100
2020/06/04 878 883 864 883 290,600
2020/06/03 894 895 871 877 214,300
2020/06/02 880 885 874 884 295,400
2020/06/01 883 883 863 870 139,600
2020/05/29 879 883 872 882 318,200
2020/05/28 881 887 866 882 254,800
2020/05/27 860 875 858 873 359,900
2020/05/26 841 850 831 845 258,000
2020/05/25 842 845 823 826 172,700
2020/05/22 840 845 825 827 145,800
2020/05/21 848 851 830 835 218,800
2020/05/20 832 844 830 835 244,700
2020/05/19 855 858 821 829 203,400
2020/05/18 824 826 806 825 163,700
2020/05/15 828 829 807 811 179,100
2020/05/14 840 858 811 816 206,800
2020/05/13 791 866 784 837 489,400
2020/05/12 815 818 794 799 127,500
2020/05/11 810 816 802 810 198,400
2020/05/08 780 802 775 797 253,100
2020/05/07 785 785 762 771 350,000
2020/05/01 782 792 775 781 362,900
2020/04/30 800 806 782 782 361,200
2020/04/28 784 784 772 780 193,400
2020/04/27 786 793 779 784 173,600
2020/04/24 797 798 781 791 90,200
2020/04/23 773 797 773 796 152,500
2020/04/22 769 786 763 774 215,700
2020/04/21 766 781 762 777 145,800
2020/04/20 775 792 771 784 172,000
2020/04/17 784 801 770 779 223,900
2020/04/16 751 794 746 789 322,100
2020/04/15 800 801 737 747 658,100
2020/04/14 769 812 761 810 285,500
2020/04/13 773 783 763 775 199,800
2020/04/10 789 805 768 773 573,400
2020/04/09 763 780 753 775 417,100
2020/04/08 768 776 741 771 384,800
2020/04/07 773 779 746 771 281,700
2020/04/06 750 779 738 773 312,300
2020/04/03 775 784 745 761 414,600
2020/04/02 809 819 782 795 291,100
2020/04/01 860 906 851 854 316,000
2020/03/31 867 876 843 865 274,500
2020/03/30 882 883 827 882 297,100
2020/03/27 901 910 873 908 334,500
2020/03/26 852 877 825 871 273,800
2020/03/25 844 877 828 862 284,500
2020/03/24 794 819 781 814 298,900
2020/03/23 759 782 735 779 393,000
2020/03/19 767 767 714 752 339,600
2020/03/18 767 780 737 741 277,500
2020/03/17 695 777 681 772 408,400
2020/03/16 726 742 708 713 328,500
2020/03/13 726 733 681 705 418,000
2020/03/12 776 780 747 756 328,600
2020/03/11 796 809 791 791 302,100
2020/03/10 785 792 746 790 267,900
2020/03/09 823 829 790 800 269,000
2020/03/06 875 878 846 848 235,200
2020/03/05 898 898 882 887 244,900
2020/03/04 882 896 877 882 276,100
2020/03/03 939 940 894 894 199,500
2020/03/02 899 933 896 917 239,400
2020/02/28 906 915 894 904 298,900
2020/02/27 937 943 927 930 217,000
2020/02/26 935 947 927 945 173,700
2020/02/25 950 961 942 950 287,000
2020/02/21 1,000 1,010 994 995 146,500
2020/02/20 1,017 1,025 1,005 1,006 122,400
2020/02/19 1,015 1,018 1,005 1,008 113,200
2020/02/18 1,025 1,025 1,005 1,009 126,800
2020/02/17 1,036 1,036 1,014 1,028 169,600
2020/02/14 1,054 1,061 1,031 1,041 144,800
2020/02/13 1,066 1,069 1,056 1,065 116,100
2020/02/12 1,088 1,092 1,072 1,073 162,600
2020/02/10 1,100 1,125 1,100 1,101 190,800
2020/02/07 1,075 1,098 1,061 1,092 252,000
2020/02/06 1,058 1,100 1,055 1,089 246,700
2020/02/05 1,065 1,075 1,057 1,069 111,500
2020/02/04 1,038 1,049 1,030 1,049 223,300
2020/02/03 1,034 1,056 1,033 1,042 135,100
2020/01/31 1,070 1,075 1,054 1,064 192,100
2020/01/30 1,069 1,072 1,042 1,055 200,900
2020/01/29 1,070 1,079 1,067 1,072 327,900
2020/01/28 1,065 1,084 1,054 1,076 306,300
2020/01/27 1,077 1,084 1,071 1,079 135,000
2020/01/24 1,106 1,113 1,095 1,095 107,200
2020/01/23 1,114 1,128 1,105 1,110 177,800
2020/01/22 1,107 1,125 1,102 1,116 128,500
2020/01/21 1,103 1,105 1,092 1,098 55,400
2020/01/20 1,095 1,116 1,094 1,109 119,000
2020/01/17 1,080 1,093 1,065 1,086 139,300
2020/01/16 1,073 1,088 1,073 1,080 146,700
2020/01/15 1,099 1,101 1,067 1,083 389,800
2020/01/14 1,103 1,108 1,081 1,095 254,800
2020/01/10 1,141 1,141 1,092 1,099 347,600
2020/01/09 1,110 1,133 1,105 1,128 249,000
2020/01/08 1,102 1,102 1,074 1,089 321,200
2020/01/07 1,102 1,136 1,102 1,132 186,300
2020/01/06 1,086 1,090 1,065 1,086 249,900

このページの先頭へ