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
2026/02/04 882 894 879 891 169,200
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
2025/08/15 985 985 968 969 61,900
2025/08/14 988 990 976 985 52,100
2025/08/13 1,002 1,002 986 992 64,900
2025/08/12 999 1,006 993 1,006 107,300
2025/08/08 994 994 986 992 58,100
2025/08/07 976 991 976 991 59,100
2025/08/06 958 976 956 976 45,000
2025/08/05 956 961 946 958 57,600
2025/08/04 934 957 934 956 55,400
2025/08/01 931 948 931 948 80,900
2025/07/31 921 930 921 930 39,900
2025/07/30 917 925 911 921 65,300
2025/07/29 908 915 904 915 87,000
2025/07/28 919 922 906 908 168,100
2025/07/25 926 926 915 918 87,100
2025/07/24 929 933 916 926 78,500
2025/07/23 928 943 921 927 149,200
2025/07/22 915 937 914 925 130,200
2025/07/18 925 925 907 913 71,800
2025/07/17 924 927 920 921 34,900
2025/07/16 922 932 921 925 44,100
2025/07/15 935 935 921 922 55,000
2025/07/14 937 940 932 932 48,100
2025/07/11 941 950 936 937 42,800
2025/07/10 961 961 933 938 97,000
2025/07/09 957 961 949 957 68,800
2025/07/08 982 982 955 957 88,100
2025/07/07 943 983 943 977 165,500
2025/07/04 945 952 938 943 47,300
2025/07/03 954 959 938 948 44,600
2025/07/02 960 964 952 953 73,100
2025/07/01 944 963 934 961 180,000
2025/06/30 1,000 1,013 941 949 315,100
2025/06/27 988 1,001 971 978 141,500
2025/06/26 984 1,005 983 993 96,900
2025/06/25 994 996 977 984 91,700
2025/06/24 982 994 982 994 184,300
2025/06/23 955 973 955 973 73,800
2025/06/20 946 958 945 955 132,000
2025/06/19 931 946 931 946 38,500
2025/06/18 925 937 925 934 35,800
2025/06/17 933 937 925 925 42,700
2025/06/16 921 932 921 932 42,100
2025/06/13 910 920 910 917 56,700
2025/06/12 924 925 909 915 41,400
2025/06/11 913 925 913 921 41,200
2025/06/10 917 924 900 913 101,600
2025/06/09 910 916 905 916 68,100
2025/06/06 896 905 896 905 45,900
2025/06/05 901 904 892 896 45,900
2025/06/04 894 904 893 901 30,000
2025/06/03 900 900 893 893 39,300
2025/06/02 893 900 893 897 28,000
2025/05/30 893 905 888 899 35,800
2025/05/29 908 911 887 896 93,300
2025/05/28 920 923 907 907 58,600
2025/05/27 912 915 906 912 32,900
2025/05/26 912 921 909 912 70,200
2025/05/23 914 917 894 906 98,100
2025/05/22 915 921 903 914 90,300
2025/05/21 904 918 904 915 50,500
2025/05/20 912 914 901 902 54,800
2025/05/19 905 920 905 916 65,700
2025/05/16 910 920 908 910 68,100
2025/05/15 910 919 905 909 45,400
2025/05/14 940 941 908 924 65,900
2025/05/13 947 951 939 944 51,300
2025/05/12 928 942 919 942 77,300
2025/05/09 922 931 920 928 75,800
2025/05/08 925 929 904 927 94,500
2025/05/07 908 926 908 922 85,500
2025/05/02 909 919 900 908 64,900
2025/05/01 909 909 900 909 41,700
2025/04/30 905 909 898 909 45,300
2025/04/28 898 906 896 905 62,800
2025/04/25 919 919 890 898 115,200
2025/04/24 943 943 913 916 93,400
2025/04/23 970 970 932 943 207,900
2025/04/22 975 993 965 974 223,200
2025/04/21 893 974 893 974 332,000
2025/04/18 877 898 876 893 65,600
2025/04/17 889 891 869 870 64,100
2025/04/16 872 889 872 889 71,700
2025/04/15 874 881 865 872 69,600
2025/04/14 868 876 862 870 61,000
2025/04/11 865 875 856 868 94,600

このページの先頭へ