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
2023/12/29 2,164 2,184 2,139 2,180 212,800
2023/12/28 2,113 2,153 2,111 2,142 164,600
2023/12/27 2,092 2,113 2,078 2,111 143,000
2023/12/26 2,051 2,078 2,050 2,078 90,800
2023/12/25 2,050 2,060 2,041 2,054 61,200
2023/12/22 2,023 2,044 2,016 2,039 121,200
2023/12/21 2,010 2,044 2,002 2,031 130,200
2023/12/20 2,020 2,053 2,018 2,030 169,300
2023/12/19 2,046 2,046 2,012 2,030 126,500
2023/12/18 2,035 2,045 2,001 2,036 130,500
2023/12/15 2,073 2,078 2,045 2,053 194,900
2023/12/14 2,103 2,118 2,044 2,078 177,800
2023/12/13 2,085 2,125 2,085 2,114 168,300
2023/12/12 2,102 2,104 2,080 2,088 189,500
2023/12/11 2,078 2,086 2,054 2,083 180,600
2023/12/08 2,050 2,058 2,028 2,035 397,100
2023/12/07 2,081 2,091 2,068 2,084 239,200
2023/12/06 2,086 2,122 2,080 2,118 178,600
2023/12/05 2,122 2,136 2,099 2,099 131,700
2023/12/04 2,076 2,148 2,074 2,133 137,900
2023/12/01 2,127 2,131 2,098 2,106 178,600
2023/11/30 2,134 2,143 2,076 2,131 256,300
2023/11/29 2,144 2,165 2,121 2,145 161,500
2023/11/28 2,147 2,149 2,118 2,146 143,400
2023/11/27 2,132 2,149 2,112 2,136 161,600
2023/11/24 2,184 2,184 2,122 2,124 307,200
2023/11/22 2,160 2,214 2,153 2,195 145,700
2023/11/21 2,181 2,198 2,162 2,180 194,800
2023/11/20 2,211 2,224 2,158 2,167 210,200
2023/11/17 2,200 2,243 2,195 2,243 369,500
2023/11/16 2,148 2,184 2,141 2,150 221,700
2023/11/15 2,175 2,190 2,147 2,172 134,800
2023/11/14 2,150 2,173 2,135 2,149 105,500
2023/11/13 2,199 2,199 2,146 2,150 74,700
2023/11/10 2,175 2,210 2,138 2,205 124,500
2023/11/09 2,125 2,182 2,111 2,178 145,300
2023/11/08 2,203 2,208 2,097 2,154 233,500
2023/11/07 2,231 2,231 2,153 2,189 270,100
2023/11/06 2,170 2,278 2,162 2,234 408,500
2023/11/02 2,200 2,237 2,106 2,132 517,000
2023/11/01 2,151 2,168 2,140 2,155 201,800
2023/10/31 2,115 2,141 2,095 2,135 213,400
2023/10/30 2,106 2,118 2,082 2,091 159,100
2023/10/27 2,092 2,111 2,079 2,111 101,800
2023/10/26 2,090 2,101 2,053 2,067 88,800
2023/10/25 2,088 2,129 2,080 2,083 114,300
2023/10/24 2,113 2,124 2,045 2,112 119,900
2023/10/23 2,116 2,141 2,111 2,111 94,400
2023/10/20 2,115 2,155 2,103 2,134 90,200
2023/10/19 2,091 2,130 2,091 2,118 82,300
2023/10/18 2,133 2,139 2,115 2,132 96,700
2023/10/17 2,161 2,166 2,103 2,112 106,300
2023/10/16 2,170 2,177 2,132 2,137 102,200
2023/10/13 2,198 2,234 2,170 2,181 130,800
2023/10/12 2,202 2,232 2,190 2,232 110,500
2023/10/11 2,205 2,210 2,173 2,185 163,700
2023/10/10 2,202 2,239 2,190 2,231 157,400
2023/10/06 2,129 2,206 2,126 2,183 172,000
2023/10/05 2,080 2,130 2,069 2,126 188,100
2023/10/04 2,113 2,128 2,084 2,087 224,900
2023/10/03 2,180 2,197 2,127 2,150 209,500
2023/10/02 2,220 2,252 2,190 2,194 280,100
2023/09/29 2,285 2,299 2,252 2,261 218,600
2023/09/28 2,222 2,281 2,222 2,265 193,000
2023/09/27 2,271 2,292 2,210 2,286 248,700
2023/09/26 2,290 2,308 2,258 2,299 208,200
2023/09/25 2,239 2,276 2,227 2,274 158,700
2023/09/22 2,240 2,256 2,218 2,244 251,200
2023/09/21 2,245 2,290 2,240 2,252 154,600
2023/09/20 2,305 2,326 2,259 2,260 200,800
2023/09/19 2,286 2,319 2,286 2,319 203,800
2023/09/15 2,303 2,318 2,283 2,289 236,200
2023/09/14 2,307 2,310 2,276 2,297 147,900
2023/09/13 2,289 2,307 2,270 2,271 147,800
2023/09/12 2,280 2,308 2,261 2,289 101,800
2023/09/11 2,269 2,289 2,246 2,259 108,500
2023/09/08 2,274 2,293 2,246 2,267 220,700
2023/09/07 2,272 2,320 2,260 2,305 223,500
2023/09/06 2,256 2,300 2,250 2,300 241,700
2023/09/05 2,236 2,249 2,214 2,244 183,100
2023/09/04 2,215 2,250 2,213 2,247 209,900
2023/09/01 2,171 2,199 2,166 2,190 212,200
2023/08/31 2,160 2,191 2,145 2,174 232,500
2023/08/30 2,176 2,182 2,151 2,164 211,200
2023/08/29 2,186 2,190 2,164 2,175 112,800
2023/08/28 2,172 2,181 2,150 2,181 144,300
2023/08/25 2,160 2,184 2,143 2,156 100,800
2023/08/24 2,201 2,208 2,185 2,185 107,200
2023/08/23 2,172 2,223 2,171 2,221 156,800
2023/08/22 2,192 2,204 2,175 2,192 94,400
2023/08/21 2,155 2,192 2,142 2,175 151,200
2023/08/18 2,162 2,177 2,132 2,144 248,700
2023/08/17 2,210 2,225 2,163 2,206 164,300
2023/08/16 2,225 2,242 2,203 2,222 192,900
2023/08/15 2,156 2,248 2,132 2,237 285,100
2023/08/14 2,170 2,183 2,140 2,161 118,100
2023/08/10 2,148 2,198 2,148 2,172 196,500
2023/08/09 2,212 2,215 2,138 2,156 221,000
2023/08/08 2,169 2,183 2,122 2,163 289,100
2023/08/07 2,074 2,149 2,057 2,129 298,300
2023/08/04 2,010 2,133 2,009 2,120 488,200
2023/08/03 2,051 2,054 1,994 2,001 237,200
2023/08/02 2,056 2,077 2,047 2,057 187,900
2023/08/01 2,050 2,071 2,040 2,063 242,500
2023/07/31 1,975 2,040 1,965 2,038 414,700
2023/07/28 1,934 1,954 1,914 1,937 195,300
2023/07/27 1,964 1,964 1,934 1,956 144,900
2023/07/26 1,964 1,985 1,956 1,975 241,400
2023/07/25 1,942 1,968 1,928 1,965 212,900
2023/07/24 1,942 1,944 1,912 1,935 155,800
2023/07/21 1,911 1,931 1,886 1,919 181,500
2023/07/20 1,957 1,967 1,934 1,935 117,400
2023/07/19 1,942 1,960 1,930 1,960 154,300
2023/07/18 1,934 1,947 1,925 1,947 196,200
2023/07/14 1,943 1,947 1,897 1,919 259,700
2023/07/13 1,931 1,955 1,912 1,952 130,100
2023/07/12 1,948 1,952 1,916 1,925 95,700
2023/07/11 1,952 1,970 1,931 1,934 135,400
2023/07/10 1,942 1,968 1,933 1,949 191,700
2023/07/07 1,933 1,954 1,916 1,940 186,000
2023/07/06 1,935 1,982 1,931 1,964 191,800
2023/07/05 1,935 1,946 1,906 1,942 180,800
2023/07/04 2,000 2,035 1,967 1,970 581,100
2023/07/03 1,920 1,945 1,918 1,921 91,400
2023/06/30 1,922 1,937 1,892 1,905 159,500
2023/06/29 1,943 1,957 1,921 1,925 187,400
2023/06/28 1,892 1,928 1,888 1,928 217,500
2023/06/27 1,881 1,892 1,857 1,883 171,000
2023/06/26 1,902 1,914 1,884 1,892 193,700
2023/06/23 1,957 1,962 1,900 1,911 165,900
2023/06/22 1,950 1,967 1,943 1,950 164,900
2023/06/21 1,905 1,955 1,904 1,946 162,300
2023/06/20 1,929 1,929 1,898 1,920 213,600
2023/06/19 1,952 1,958 1,927 1,946 201,500
2023/06/16 1,961 1,984 1,949 1,960 665,500
2023/06/15 1,950 1,983 1,949 1,970 273,000
2023/06/14 1,950 1,959 1,934 1,942 304,500
2023/06/13 1,890 1,949 1,890 1,935 335,500
2023/06/12 1,873 1,896 1,873 1,883 273,500
2023/06/09 1,836 1,850 1,812 1,847 343,300
2023/06/08 1,830 1,844 1,791 1,803 228,200
2023/06/07 1,820 1,840 1,795 1,801 222,200
2023/06/06 1,767 1,809 1,762 1,796 238,100
2023/06/05 1,777 1,796 1,760 1,791 144,400
2023/06/02 1,748 1,772 1,743 1,762 231,300
2023/06/01 1,706 1,732 1,690 1,727 228,600
2023/05/31 1,735 1,749 1,714 1,719 177,400
2023/05/30 1,767 1,772 1,750 1,755 143,500
2023/05/29 1,788 1,792 1,765 1,767 196,700
2023/05/26 1,746 1,761 1,726 1,748 179,800
2023/05/25 1,750 1,775 1,742 1,755 214,700
2023/05/24 1,738 1,774 1,725 1,741 275,600
2023/05/23 1,729 1,730 1,686 1,698 182,600
2023/05/22 1,690 1,718 1,683 1,714 178,300
2023/05/19 1,688 1,703 1,675 1,695 182,700
2023/05/18 1,730 1,732 1,692 1,703 259,300
2023/05/17 1,764 1,765 1,733 1,733 178,300
2023/05/16 1,750 1,763 1,725 1,760 228,700
2023/05/15 1,754 1,775 1,734 1,735 216,100
2023/05/12 1,735 1,756 1,706 1,751 432,800
2023/05/11 1,795 1,827 1,714 1,755 876,500
2023/05/10 1,529 1,539 1,506 1,515 208,600
2023/05/09 1,520 1,525 1,507 1,518 145,400
2023/05/08 1,472 1,524 1,472 1,520 214,100
2023/05/02 1,490 1,499 1,474 1,491 157,300
2023/05/01 1,460 1,484 1,460 1,481 194,700
2023/04/28 1,428 1,447 1,423 1,446 177,800
2023/04/27 1,393 1,415 1,390 1,413 157,900
2023/04/26 1,390 1,399 1,376 1,393 125,000
2023/04/25 1,390 1,414 1,390 1,404 113,200
2023/04/24 1,383 1,387 1,370 1,383 82,200
2023/04/21 1,367 1,383 1,362 1,380 80,800
2023/04/20 1,356 1,374 1,347 1,367 118,800
2023/04/19 1,352 1,360 1,338 1,356 90,300
2023/04/18 1,351 1,358 1,342 1,352 92,600
2023/04/17 1,361 1,362 1,343 1,355 63,900
2023/04/14 1,357 1,363 1,348 1,361 83,400
2023/04/13 1,348 1,361 1,346 1,354 65,300
2023/04/12 1,332 1,358 1,332 1,357 54,800
2023/04/11 1,342 1,365 1,342 1,345 122,100
2023/04/10 1,360 1,362 1,324 1,331 134,500
2023/04/07 1,315 1,361 1,314 1,349 191,700
2023/04/06 1,311 1,316 1,303 1,314 111,900
2023/04/05 1,360 1,360 1,325 1,328 130,800
2023/04/04 1,369 1,378 1,359 1,375 105,100
2023/04/03 1,370 1,377 1,356 1,377 96,100
2023/03/31 1,342 1,374 1,329 1,364 149,400
2023/03/30 1,355 1,356 1,318 1,335 153,200
2023/03/29 1,341 1,371 1,337 1,369 135,500
2023/03/28 1,356 1,356 1,329 1,334 89,300
2023/03/27 1,350 1,360 1,346 1,348 89,800
2023/03/24 1,325 1,343 1,325 1,337 126,000
2023/03/23 1,303 1,333 1,286 1,329 139,400
2023/03/22 1,344 1,349 1,316 1,321 156,700
2023/03/20 1,334 1,355 1,323 1,328 233,000
2023/03/17 1,330 1,338 1,318 1,333 152,000
2023/03/16 1,292 1,318 1,292 1,313 135,100
2023/03/15 1,325 1,330 1,316 1,320 118,900
2023/03/14 1,325 1,326 1,287 1,302 185,200
2023/03/13 1,360 1,363 1,328 1,354 94,600
2023/03/10 1,369 1,392 1,368 1,376 139,800
2023/03/09 1,381 1,390 1,377 1,390 114,700
2023/03/08 1,367 1,377 1,356 1,377 99,400
2023/03/07 1,370 1,377 1,360 1,368 100,900
2023/03/06 1,371 1,384 1,365 1,370 131,200
2023/03/03 1,375 1,375 1,360 1,369 114,600
2023/03/02 1,377 1,379 1,352 1,372 136,900
2023/03/01 1,372 1,388 1,370 1,376 130,500
2023/02/28 1,369 1,386 1,365 1,372 221,700
2023/02/27 1,353 1,369 1,349 1,357 137,200
2023/02/24 1,346 1,354 1,339 1,354 127,800
2023/02/22 1,350 1,355 1,335 1,342 134,600
2023/02/21 1,352 1,353 1,340 1,351 83,100
2023/02/20 1,326 1,351 1,325 1,348 99,700
2023/02/17 1,307 1,328 1,307 1,320 76,500
2023/02/16 1,315 1,327 1,306 1,314 93,200
2023/02/15 1,334 1,334 1,310 1,314 149,600
2023/02/14 1,323 1,337 1,318 1,330 135,900
2023/02/13 1,322 1,325 1,298 1,303 176,100
2023/02/10 1,310 1,328 1,309 1,320 79,800
2023/02/09 1,310 1,322 1,310 1,310 126,000
2023/02/08 1,291 1,322 1,290 1,319 105,300
2023/02/07 1,299 1,313 1,289 1,299 182,600
2023/02/06 1,300 1,318 1,272 1,287 351,200
2023/02/03 1,382 1,382 1,334 1,349 230,800
2023/02/02 1,399 1,405 1,375 1,393 141,700
2023/02/01 1,425 1,433 1,392 1,394 110,300
2023/01/31 1,405 1,420 1,405 1,419 219,200
2023/01/30 1,412 1,420 1,402 1,405 199,700
2023/01/27 1,418 1,426 1,405 1,417 99,000
2023/01/26 1,430 1,433 1,414 1,415 91,200
2023/01/25 1,429 1,440 1,421 1,421 123,200
2023/01/24 1,418 1,430 1,415 1,425 198,900
2023/01/23 1,413 1,414 1,398 1,412 134,400
2023/01/20 1,418 1,425 1,411 1,412 161,600
2023/01/19 1,418 1,434 1,416 1,418 139,600
2023/01/18 1,430 1,446 1,421 1,424 167,900
2023/01/17 1,415 1,428 1,403 1,422 112,700
2023/01/16 1,409 1,423 1,400 1,407 289,100
2023/01/13 1,402 1,426 1,398 1,416 149,200
2023/01/12 1,414 1,424 1,393 1,394 132,900
2023/01/11 1,411 1,421 1,405 1,405 128,700
2023/01/10 1,400 1,412 1,382 1,383 124,000
2023/01/06 1,408 1,412 1,392 1,405 128,600
2023/01/05 1,405 1,409 1,392 1,409 198,200
2023/01/04 1,417 1,418 1,389 1,392 191,500

このページの先頭へ