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

オークワ(8217)の株価時系列情報

オークワ(8217)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
2026/09/18 803 809 801 804 77,600
2026/09/17 801 806 801 805 53,000
2026/09/16 800 806 800 801 45,600
2026/09/15 797 805 797 803 58,200
2026/09/14 798 804 796 802 66,400
2026/09/11 789 799 789 798 70,500
2026/09/10 791 799 789 798 62,200
2026/09/09 799 799 791 793 68,200
2026/09/08 788 799 785 799 83,200
2026/09/07 796 796 788 789 61,100
2026/09/04 793 802 793 800 59,600
2026/09/03 798 805 797 797 54,000
2026/09/02 793 803 791 798 77,100
2026/09/01 797 806 792 796 88,800
2026/08/31 805 806 796 800 51,700
2026/08/28 802 807 798 805 86,900
2026/08/27 806 811 802 809 91,500
2026/08/26 807 814 807 813 78,500
2026/08/25 808 813 805 805 75,500
2026/08/24 811 816 804 805 82,800
2026/08/21 807 817 805 813 120,500
2026/08/20 803 810 797 810 131,900
2026/08/19 803 810 797 807 265,000
2026/08/18 813 821 808 820 181,000
2026/08/17 800 810 799 809 151,700
2026/08/14 796 803 796 802 132,500
2026/08/13 795 800 795 797 95,000
2026/08/12 802 802 794 794 96,200
2026/08/10 812 812 801 802 107,800
2026/08/07 805 808 801 806 103,400
2026/08/06 800 802 792 800 102,700
2026/08/05 793 800 790 790 60,300
2026/08/04 799 800 790 790 102,400
2026/08/03 812 812 800 800 107,900
2026/07/31 818 824 807 807 101,700
2026/07/30 820 824 810 814 112,300
2026/07/29 820 833 814 826 126,700
2026/07/28 815 819 809 817 82,600
2026/07/27 801 814 801 813 76,700
2026/07/24 793 800 787 799 53,300
2026/07/23 794 797 789 793 51,400
2026/07/22 793 794 785 794 77,500
2026/07/21 797 808 793 794 109,400
2026/07/17 788 801 788 795 63,300
2026/07/16 791 798 782 782 70,900
2026/07/15 796 796 786 787 60,800
2026/07/14 791 797 786 788 64,700
2026/07/13 786 792 784 785 46,000
2026/07/10 787 789 780 783 100,300
2026/07/09 795 796 789 791 51,300
2026/07/08 793 800 793 795 130,900
2026/07/07 779 793 777 790 146,100
2026/07/06 780 781 773 776 99,700
2026/07/03 774 785 774 780 92,700
2026/07/02 762 774 760 772 127,300
2026/07/01 760 760 754 756 118,700
2026/06/30 772 776 758 763 136,300
2026/06/29 760 772 750 771 203,900
2026/06/26 768 773 761 770 93,200
2026/06/25 773 777 770 771 50,200
2026/06/24 771 778 768 771 68,200
2026/06/23 772 775 765 765 119,200
2026/06/22 778 804 773 773 176,800
2026/06/19 778 783 775 780 58,900
2026/06/18 781 782 773 777 65,900
2026/06/17 786 790 782 782 78,300
2026/06/16 781 783 775 782 80,900
2026/06/15 785 791 783 783 59,900
2026/06/12 781 791 779 785 83,900
2026/06/11 787 790 783 790 65,600
2026/06/10 778 788 778 788 95,700
2026/06/09 784 787 772 774 107,700
2026/06/08 778 792 776 782 88,900
2026/06/05 769 783 769 778 63,900
2026/06/04 768 776 768 769 61,800
2026/06/03 772 772 762 769 76,700
2026/06/02 779 779 767 768 132,900
2026/06/01 783 784 771 784 116,500
2026/05/29 781 792 781 787 55,200
2026/05/28 778 783 774 783 91,900
2026/05/27 777 778 770 777 77,300
2026/05/26 773 781 767 776 90,900
2026/05/25 789 789 774 778 91,800
2026/05/22 777 789 776 789 80,400
2026/05/21 782 790 772 779 122,900
2026/05/20 794 794 781 781 97,000
2026/05/19 783 796 783 791 80,300
2026/05/18 784 786 780 783 69,500
2026/05/15 781 791 778 782 65,600
2026/05/14 788 788 777 781 53,300
2026/05/13 782 792 779 790 56,900
2026/05/12 784 787 779 780 52,600
2026/05/11 789 792 781 784 101,100
2026/05/08 785 789 780 789 75,500
2026/05/07 782 787 780 783 84,000
2026/05/01 778 779 767 777 152,700
2026/04/30 795 795 777 781 151,000
2026/04/28 789 795 788 795 115,600
2026/04/27 785 791 781 789 129,200
2026/04/24 790 791 783 788 138,200
2026/04/23 791 793 781 786 157,200
2026/04/22 796 800 791 791 73,200
2026/04/21 810 810 792 792 147,800
2026/04/20 808 810 800 804 54,900
2026/04/17 804 809 800 802 71,400
2026/04/16 803 808 800 802 92,800
2026/04/15 791 802 790 802 120,700
2026/04/14 796 800 782 784 197,600
2026/04/13 803 807 791 793 198,900
2026/04/10 825 827 805 805 140,700
2026/04/09 823 831 819 821 141,200
2026/04/08 820 828 815 817 302,700
2026/04/07 818 825 811 820 208,400
2026/04/06 825 832 804 807 323,200
2026/04/03 820 831 816 823 108,700
2026/03/27 816 826 816 822 100,600
2026/03/26 830 830 816 823 68,000
2026/03/25 826 837 826 835 86,400
2026/03/24 815 825 813 825 98,300
2026/03/23 815 815 803 807 147,500
2026/03/19 830 832 815 815 115,800
2026/03/18 826 836 825 836 70,500
2026/03/17 824 829 822 826 65,600
2026/03/16 821 827 819 822 61,600
2026/03/13 822 830 820 822 84,500
2026/03/12 834 834 821 822 98,100
2026/03/11 840 846 834 834 48,600
2026/03/10 850 850 834 839 118,300
2026/03/09 834 840 820 835 131,500
2026/03/06 835 844 828 842 76,700
2026/03/05 837 849 836 840 80,700
2026/03/04 844 845 822 832 167,800
2026/03/03 862 865 849 850 126,800
2026/03/02 878 878 862 864 112,100
2026/02/27 875 885 868 884 110,300
2026/02/26 884 888 873 874 154,900
2026/02/25 901 902 883 889 122,700
2026/02/24 892 904 884 902 200,800
2026/02/20 887 891 881 885 139,200
2026/02/19 886 889 873 887 556,300
2026/02/18 895 907 892 899 502,600
2026/02/17 899 900 888 890 124,900
2026/02/16 903 903 891 891 222,500
2026/02/13 903 906 891 891 206,500
2026/02/12 899 907 895 907 201,500
2026/02/10 893 898 890 891 152,600
2026/02/09 894 894 884 885 141,600
2026/02/06 888 889 880 884 126,300
2026/02/05 891 892 882 888 176,100
2026/02/04 882 894 879 891 169,200
2026/02/03 877 880 871 875 132,700
2026/02/02 879 880 862 866 186,900
2026/01/30 862 874 856 870 137,700
2026/01/29 854 860 849 856 179,300
2026/01/28 868 868 854 855 314,500
2026/01/27 875 875 867 868 202,400
2026/01/26 881 882 873 875 199,000
2026/01/23 885 890 876 885 156,500
2026/01/22 882 893 880 885 297,100
2026/01/21 889 893 879 883 171,300
2026/01/20 886 894 881 889 233,100
2026/01/19 864 886 863 883 345,300
2026/01/16 859 861 851 855 179,500
2026/01/15 858 865 857 862 242,200
2026/01/14 845 862 845 860 183,800
2026/01/13 855 855 842 846 189,700
2026/01/09 845 850 843 846 115,600
2026/01/08 850 853 844 844 150,800
2026/01/07 847 858 844 851 97,800
2026/01/06 855 856 848 848 93,200
2026/01/05 850 856 844 851 129,500
2025/12/30 846 853 845 845 95,100
2025/12/29 858 860 844 848 238,400
2025/12/26 842 843 830 833 121,800
2025/12/25 838 841 834 841 42,600
2025/12/24 834 841 832 834 54,100
2025/12/23 826 837 826 837 53,800
2025/12/22 831 835 824 829 87,000
2025/12/19 837 839 826 826 111,700
2025/12/18 832 839 832 839 61,000
2025/12/17 835 835 828 832 32,700
2025/12/16 835 836 830 830 52,000
2025/12/15 828 833 824 833 52,000
2025/12/12 821 827 821 822 53,900
2025/12/11 826 826 816 818 49,100
2025/12/10 825 826 818 820 52,800
2025/12/09 824 826 818 824 41,900
2025/12/08 824 825 812 824 66,300
2025/12/05 824 824 814 814 85,800
2025/12/04 826 830 823 825 53,000
2025/12/03 843 844 826 826 101,400
2025/12/02 844 846 841 843 39,800
2025/12/01 849 857 843 846 57,800
2025/11/28 844 850 844 848 37,800
2025/11/27 849 849 843 845 32,900
2025/11/26 850 850 843 848 47,300
2025/11/25 852 854 839 841 69,800
2025/11/21 843 860 842 860 148,600
2025/11/20 847 849 840 845 57,400
2025/11/19 840 848 839 843 52,900

このページの先頭へ