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
2026/06/19 778 783 775 780 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
2025/11/18 844 850 838 840 66,700
2025/11/17 847 852 840 841 44,300
2025/11/14 848 852 844 847 54,900
2025/11/13 842 850 842 848 33,700
2025/11/12 837 848 837 839 46,700
2025/11/11 842 842 830 835 43,700
2025/11/10 847 847 832 834 62,100
2025/11/07 819 844 819 844 75,600
2025/11/06 824 829 819 819 58,800
2025/11/05 832 837 824 827 62,600
2025/11/04 830 841 825 830 89,400
2025/10/31 836 839 830 832 110,200
2025/10/30 840 844 831 834 288,900
2025/10/29 858 860 839 839 123,200
2025/10/28 877 879 860 864 101,600
2025/10/27 886 894 876 877 94,300
2025/10/24 892 896 884 885 50,800
2025/10/23 893 903 888 895 49,100
2025/10/22 881 892 881 891 69,700
2025/10/21 897 897 877 881 90,500
2025/10/20 906 908 885 889 116,700
2025/10/17 890 897 884 891 170,700
2025/10/16 859 877 854 875 156,300
2025/10/15 840 857 840 853 70,700
2025/10/14 838 846 833 841 107,400
2025/10/10 835 844 832 838 98,500
2025/10/09 847 849 836 837 93,100
2025/10/08 859 865 846 846 99,700
2025/10/07 865 865 849 851 65,500
2025/10/06 864 874 860 864 109,600
2025/10/03 855 870 848 856 117,800
2025/10/02 893 893 860 861 132,300
2025/10/01 928 928 885 891 186,200
2025/09/30 957 973 927 927 248,500
2025/09/29 970 988 959 968 223,800
2025/09/26 929 942 929 942 86,300
2025/09/25 930 935 927 932 65,400
2025/09/24 934 935 930 931 56,300
2025/09/22 938 950 934 934 93,500
2025/09/19 950 959 936 941 64,200
2025/09/18 963 963 943 949 62,500
2025/09/17 958 965 954 963 38,600
2025/09/16 956 964 951 960 31,400
2025/09/12 955 960 950 956 65,500
2025/09/11 961 966 952 952 58,400
2025/09/10 970 970 955 961 48,500
2025/09/09 977 980 959 966 54,800
2025/09/08 961 972 960 971 36,800
2025/09/05 969 969 958 961 58,700
2025/09/04 948 967 946 967 70,700
2025/09/03 931 941 931 939 75,400
2025/09/02 946 947 929 931 80,500
2025/09/01 940 954 940 946 84,000
2025/08/29 953 953 943 944 67,500
2025/08/28 968 968 956 958 63,200
2025/08/27 956 976 955 972 71,000
2025/08/26 953 962 951 958 56,000
2025/08/25 963 970 952 959 53,900
2025/08/22 979 979 966 968 38,800
2025/08/21 967 987 961 979 114,300
2025/08/20 971 980 961 961 54,600
2025/08/19 977 986 970 974 103,100
2025/08/18 970 994 970 991 195,800

このページの先頭へ