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
2012/12/28 1,091 1,094 1,081 1,094 14,000
2012/12/27 1,118 1,118 1,114 1,115 8,000
2012/12/26 1,100 1,105 1,100 1,105 3,000
2012/12/25 1,097 1,097 1,097 1,097 3,000
2012/12/21 1,100 1,100 1,088 1,089 26,000
2012/12/20 1,080 1,100 1,080 1,100 4,000
2012/12/19 1,094 1,094 1,094 1,094 1,000
2012/12/18 1,113 1,113 1,105 1,105 2,000
2012/12/17 1,101 1,104 1,101 1,104 2,000
2012/12/14 1,106 1,113 1,106 1,107 52,000
2012/12/13 1,100 1,100 1,100 1,100 2,000
2012/12/12 1,091 1,091 1,091 1,091 2,000
2012/12/11 1,097 1,097 1,097 1,097 2,000
2012/12/10 1,105 1,105 1,105 1,105 1,000
2012/12/07 1,109 1,109 1,100 1,100 3,000
2012/12/06 1,092 1,100 1,081 1,100 7,000
2012/12/05 1,082 1,082 1,082 1,082 2,000
2012/12/04 1,111 1,111 1,111 1,111 2,000
2012/12/03 1,088 1,088 1,088 1,088 5,000
2012/11/30 1,093 1,093 1,087 1,087 3,000
2012/11/29 1,101 1,101 1,101 1,101 2,000
2012/11/28 1,139 1,139 1,115 1,115 19,000
2012/11/27 1,132 1,139 1,132 1,139 4,000
2012/11/26 1,129 1,131 1,129 1,131 4,000
2012/11/22 1,124 1,124 1,124 1,124 2,000
2012/11/21 1,110 1,130 1,110 1,127 45,000
2012/11/20 1,098 1,116 1,098 1,110 6,000
2012/11/19 1,080 1,080 1,068 1,068 5,000
2012/11/16 1,023 1,052 1,023 1,052 2,000
2012/11/15 1,012 1,019 1,005 1,012 8,000
2012/11/14 993 993 993 993 1,000
2012/11/13 1,002 1,002 1,001 1,001 5,000
2012/11/12 1,008 1,008 1,008 1,008 1,000
2012/11/09 1,045 1,045 1,045 1,045 1,000
2012/11/08 1,024 1,030 1,024 1,030 2,000
2012/11/07 1,038 1,038 1,038 1,038 1,000
2012/11/06 1,041 1,041 1,035 1,037 8,000
2012/11/05 1,055 1,055 1,055 1,055 2,000
2012/11/02 1,063 1,063 1,063 1,063 2,000
2012/11/01 1,075 1,078 1,063 1,063 6,000
2012/10/31 1,070 1,070 1,070 1,070 2,000
2012/10/30 1,100 1,100 1,100 1,100 5,000
2012/10/29 1,093 1,093 1,083 1,083 13,000
2012/10/26 1,087 1,097 1,075 1,097 3,000
2012/10/25 1,102 1,102 1,102 1,102 1,000
2012/10/24 1,089 1,089 1,089 1,089 1,000
2012/10/23 1,065 1,093 1,051 1,089 9,000
2012/10/22 1,053 1,054 1,053 1,054 21,000
2012/10/19 1,083 1,083 1,053 1,053 2,000
2012/10/18 1,080 1,080 1,080 1,080 2,000
2012/10/17 1,055 1,055 1,055 1,055 1,000
2012/10/16 1,046 1,046 1,046 1,046 1,000
2012/10/15 1,049 1,049 1,049 1,049 1,000
2012/10/12 1,019 1,060 1,015 1,060 36,000
2012/10/11 1,027 1,036 1,023 1,027 38,000
2012/10/10 1,076 1,076 1,021 1,037 26,000
2012/10/09 1,106 1,114 1,085 1,086 40,000
2012/10/05 1,150 1,152 1,102 1,103 19,000
2012/10/04 1,143 1,168 1,143 1,168 3,000
2012/10/03 1,168 1,170 1,157 1,160 21,000
2012/10/02 1,161 1,170 1,148 1,161 12,000
2012/10/01 1,173 1,173 1,173 1,173 1,000
2012/09/28 1,153 1,157 1,153 1,157 10,000
2012/09/27 1,153 1,153 1,153 1,153 1,000
2012/09/26 1,144 1,144 1,144 1,144 1,000
2012/09/25 1,150 1,175 1,148 1,152 24,000
2012/09/24 1,123 1,139 1,123 1,139 2,000
2012/09/21 1,146 1,146 1,120 1,123 21,000
2012/09/20 1,134 1,146 1,134 1,146 2,000
2012/09/19 1,163 1,164 1,162 1,164 3,000
2012/09/18 1,135 1,135 1,135 1,135 1,000
2012/09/14 1,092 1,092 1,092 1,092 21,000
2012/09/13 1,094 1,094 1,094 1,094 1,000
2012/09/12 1,052 1,068 1,022 1,068 12,000
2012/09/11 1,062 1,062 1,052 1,052 11,000
2012/09/10 1,007 1,007 1,007 1,007 1,000
2012/09/07 1,009 1,037 1,009 1,037 2,000
2012/09/06 1,021 1,037 1,005 1,037 11,000
2012/09/05 1,039 1,039 1,039 1,039 1,000
2012/09/04 1,058 1,058 1,058 1,058 1,000
2012/09/03 1,020 1,045 1,020 1,040 7,000
2012/08/31 1,081 1,095 1,018 1,018 16,000
2012/08/30 1,097 1,097 1,097 1,097 1,000
2012/08/29 1,110 1,110 1,110 1,110 5,000
2012/08/28 1,164 1,164 1,139 1,139 8,000
2012/08/27 1,156 1,156 1,152 1,152 10,000
2012/08/24 1,154 1,157 1,144 1,149 8,000
2012/08/23 1,164 1,164 1,164 1,164 1,000
2012/08/22 1,143 1,170 1,143 1,170 5,000
2012/08/21 1,161 1,171 1,161 1,169 23,000
2012/08/20 1,151 1,151 1,151 1,151 1,000
2012/08/17 1,147 1,176 1,147 1,152 3,000
2012/08/16 1,124 1,124 1,124 1,124 1,000
2012/08/15 1,112 1,120 1,071 1,100 41,000
2012/08/14 1,128 1,128 1,128 1,128 1,000
2012/08/13 1,111 1,112 1,102 1,112 8,000
2012/08/10 1,075 1,075 1,075 1,075 1,000
2012/08/09 1,103 1,103 1,103 1,103 3,000
2012/08/08 1,093 1,093 1,093 1,093 1,000
2012/08/07 1,050 1,080 1,038 1,080 14,000
2012/08/06 1,079 1,079 1,079 1,079 1,000
2012/08/03 1,070 1,070 1,070 1,070 2,000
2012/08/02 1,098 1,098 1,079 1,079 4,000
2012/08/01 1,082 1,082 1,082 1,082 1,000
2012/07/31 1,082 1,082 1,082 1,082 1,000
2012/07/30 1,052 1,100 1,052 1,100 11,000
2012/07/27 1,055 1,082 1,055 1,075 6,000
2012/07/26 1,059 1,059 1,052 1,052 4,000
2012/07/25 1,070 1,073 1,043 1,058 9,000
2012/07/24 1,087 1,087 1,087 1,087 1,000
2012/07/23 1,095 1,095 1,065 1,081 24,000
2012/07/20 1,083 1,095 1,083 1,095 3,000
2012/07/19 1,100 1,100 1,098 1,098 4,000
2012/07/18 1,085 1,090 1,080 1,080 8,000
2012/07/17 1,069 1,089 1,069 1,089 14,000
2012/07/13 1,069 1,069 1,069 1,069 1,000
2012/07/12 1,054 1,054 1,012 1,012 5,000
2012/07/11 1,040 1,040 1,020 1,030 8,000
2012/07/10 1,052 1,063 1,044 1,057 13,000
2012/07/09 1,057 1,069 1,057 1,069 2,000
2012/07/06 1,069 1,076 1,069 1,076 2,000
2012/07/05 1,029 1,069 1,029 1,069 2,000
2012/07/04 1,056 1,089 1,056 1,071 8,000
2012/07/03 1,058 1,058 1,058 1,058 1,000
2012/07/02 1,058 1,058 1,058 1,058 1,000
2012/06/29 1,072 1,072 1,071 1,071 2,000
2012/06/28 1,049 1,059 1,049 1,050 9,000
2012/06/27 1,049 1,049 1,049 1,049 4,000
2012/06/26 1,042 1,042 1,042 1,042 2,000
2012/06/25 1,045 1,045 1,040 1,041 7,000
2012/06/22 1,045 1,045 1,018 1,021 16,000
2012/06/21 1,045 1,045 1,042 1,042 46,000
2012/06/20 1,015 1,015 1,015 1,015 1,000
2012/06/19 979 995 979 995 11,000
2012/06/18 977 977 977 977 4,000
2012/06/15 978 983 973 973 10,000
2012/06/14 978 978 977 977 3,000
2012/06/13 982 983 982 983 8,000
2012/06/12 994 995 994 995 3,000
2012/06/11 989 989 989 989 1,000
2012/06/08 971 974 971 974 25,000
2012/06/07 990 991 977 977 6,000
2012/06/06 922 990 922 990 17,000
2012/06/05 917 933 917 933 10,000
2012/06/04 915 915 915 915 2,000
2012/06/01 914 914 914 914 1,000
2012/05/31 926 926 912 913 12,000
2012/05/30 919 919 919 919 1,000
2012/05/29 932 932 917 918 6,000
2012/05/28 910 940 910 936 24,000
2012/05/25 901 919 900 919 17,000
2012/05/24 909 909 909 909 2,000
2012/05/23 936 936 921 924 7,000
2012/05/22 951 951 951 951 1,000
2012/05/21 945 975 945 961 27,000
2012/05/18 949 949 945 945 4,000
2012/05/17 968 968 968 968 1,000
2012/05/16 970 970 968 968 3,000
2012/05/15 1,015 1,027 1,015 1,027 4,000
2012/05/14 1,039 1,039 1,033 1,035 3,000
2012/05/11 1,051 1,051 1,051 1,051 2,000
2012/05/10 1,060 1,080 1,049 1,080 6,000
2012/05/09 1,058 1,058 1,058 1,058 2,000
2012/05/08 1,048 1,085 1,048 1,070 8,000
2012/05/07 1,054 1,054 1,054 1,054 1,000
2012/05/02 1,111 1,111 1,111 1,111 1,000
2012/05/01 1,092 1,092 1,087 1,087 11,000
2012/04/27 1,092 1,092 1,092 1,092 3,000
2012/04/26 1,103 1,103 1,093 1,097 11,000
2012/04/25 1,117 1,117 1,117 1,117 1,000
2012/04/24 1,136 1,136 1,118 1,118 2,000
2012/04/23 1,128 1,141 1,128 1,136 19,000
2012/04/20 1,119 1,128 1,119 1,128 2,000
2012/04/19 1,115 1,115 1,115 1,115 2,000
2012/04/18 1,115 1,115 1,115 1,115 1,000
2012/04/17 1,108 1,117 1,106 1,109 17,000
2012/04/16 1,070 1,110 1,070 1,110 4,000
2012/04/13 1,093 1,123 1,093 1,106 6,000
2012/04/12 1,100 1,109 1,094 1,100 4,000
2012/04/11 1,083 1,083 1,083 1,083 1,000
2012/04/10 1,085 1,085 1,085 1,085 1,000
2012/04/09 1,087 1,087 1,087 1,087 2,000
2012/04/06 1,142 1,142 1,117 1,117 5,000
2012/04/05 1,148 1,148 1,148 1,148 1,000
2012/04/04 1,145 1,146 1,104 1,121 48,000
2012/04/03 1,150 1,150 1,150 1,150 1,000
2012/04/02 1,181 1,181 1,156 1,156 7,000
2012/03/30 1,199 1,199 1,181 1,181 4,000
2012/03/29 1,190 1,195 1,190 1,195 5,000
2012/03/28 1,180 1,190 1,180 1,190 12,000
2012/03/27 1,169 1,180 1,169 1,180 3,000
2012/03/26 1,161 1,161 1,161 1,161 4,000
2012/03/23 1,167 1,167 1,161 1,161 6,000
2012/03/22 1,177 1,177 1,171 1,172 7,000
2012/03/21 1,174 1,174 1,161 1,161 25,000
2012/03/19 1,173 1,193 1,163 1,176 5,000
2012/03/16 1,160 1,174 1,160 1,174 2,000
2012/03/15 1,170 1,170 1,170 1,170 1,000
2012/03/14 1,185 1,185 1,170 1,170 4,000
2012/03/13 1,185 1,185 1,185 1,185 1,000
2012/03/12 1,187 1,204 1,187 1,198 46,000
2012/03/09 1,196 1,200 1,195 1,195 30,000
2012/03/08 1,187 1,187 1,187 1,187 2,000
2012/03/07 1,155 1,155 1,155 1,155 1,000
2012/03/06 1,183 1,183 1,183 1,183 1,000
2012/03/05 1,178 1,178 1,178 1,178 1,000
2012/03/02 1,175 1,175 1,175 1,175 1,000
2012/03/01 1,152 1,156 1,152 1,156 3,000
2012/02/29 1,157 1,157 1,157 1,157 2,000
2012/02/28 1,120 1,170 1,120 1,143 12,000
2012/02/27 1,130 1,130 1,116 1,120 5,000
2012/02/24 1,114 1,130 1,114 1,130 4,000
2012/02/23 1,116 1,132 1,116 1,125 3,000
2012/02/22 1,116 1,140 1,116 1,140 3,000
2012/02/21 1,095 1,095 1,095 1,095 19,000
2012/02/20 1,080 1,095 1,080 1,095 2,000
2012/02/17 1,094 1,094 1,086 1,086 3,000
2012/02/16 1,079 1,086 1,079 1,086 3,000
2012/02/15 1,091 1,101 1,091 1,100 43,000
2012/02/14 1,082 1,091 1,082 1,090 5,000
2012/02/13 1,082 1,085 1,082 1,082 40,000
2012/02/10 1,073 1,073 1,073 1,073 1,000
2012/02/09 1,077 1,082 1,076 1,082 6,000
2012/02/08 1,086 1,086 1,086 1,086 3,000
2012/02/07 1,083 1,083 1,083 1,083 3,000
2012/02/06 1,082 1,082 1,082 1,082 1,000
2012/02/03 1,089 1,089 1,081 1,081 2,000
2012/02/02 1,099 1,099 1,095 1,095 2,000
2012/02/01 1,070 1,083 1,070 1,083 7,000
2012/01/31 1,064 1,080 1,064 1,080 31,000
2012/01/30 1,088 1,088 1,058 1,081 12,000
2012/01/27 1,088 1,088 1,088 1,088 1,000
2012/01/26 1,152 1,152 1,137 1,137 5,000
2012/01/25 1,091 1,124 1,090 1,124 22,000
2012/01/24 1,110 1,114 1,091 1,091 11,000
2012/01/23 1,094 1,094 1,088 1,088 21,000
2012/01/20 1,072 1,080 1,072 1,080 2,000
2012/01/19 1,081 1,085 1,060 1,085 9,000
2012/01/18 1,104 1,108 1,104 1,108 3,000
2012/01/17 1,111 1,112 1,076 1,097 28,000
2012/01/16 1,134 1,134 1,134 1,134 1,000
2012/01/13 1,152 1,152 1,152 1,152 2,000
2012/01/12 1,209 1,209 1,164 1,164 20,000
2012/01/11 1,199 1,216 1,199 1,209 23,000
2012/01/10 1,198 1,218 1,198 1,218 15,000
2012/01/06 1,176 1,176 1,162 1,162 2,000
2012/01/05 1,215 1,215 1,201 1,205 7,000
2012/01/04 1,210 1,238 1,210 1,231 4,000

このページの先頭へ