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 |
---|---|---|---|---|---|
2019/12/30 | 1,487 | 1,495 | 1,464 | 1,464 | 27,700 |
2019/12/27 | 1,427 | 1,516 | 1,427 | 1,494 | 83,100 |
2019/12/26 | 1,416 | 1,469 | 1,416 | 1,457 | 41,100 |
2019/12/25 | 1,466 | 1,466 | 1,418 | 1,430 | 23,400 |
2019/12/24 | 1,420 | 1,444 | 1,420 | 1,436 | 16,000 |
2019/12/23 | 1,414 | 1,426 | 1,414 | 1,423 | 16,800 |
2019/12/20 | 1,415 | 1,423 | 1,399 | 1,406 | 15,000 |
2019/12/19 | 1,421 | 1,429 | 1,400 | 1,407 | 26,700 |
2019/12/18 | 1,460 | 1,472 | 1,409 | 1,425 | 78,900 |
2019/12/17 | 1,485 | 1,500 | 1,482 | 1,493 | 47,000 |
2019/12/16 | 1,464 | 1,485 | 1,464 | 1,481 | 36,500 |
2019/12/13 | 1,458 | 1,485 | 1,444 | 1,454 | 62,800 |
2019/12/12 | 1,432 | 1,447 | 1,421 | 1,430 | 27,000 |
2019/12/11 | 1,465 | 1,465 | 1,431 | 1,434 | 18,500 |
2019/12/10 | 1,475 | 1,481 | 1,463 | 1,463 | 20,600 |
2019/12/09 | 1,459 | 1,481 | 1,454 | 1,477 | 41,800 |
2019/12/06 | 1,420 | 1,439 | 1,414 | 1,435 | 33,700 |
2019/12/05 | 1,408 | 1,442 | 1,401 | 1,427 | 31,300 |
2019/12/04 | 1,395 | 1,412 | 1,377 | 1,408 | 38,700 |
2019/12/03 | 1,422 | 1,422 | 1,397 | 1,405 | 29,400 |
2019/12/02 | 1,417 | 1,445 | 1,413 | 1,443 | 22,900 |
2019/11/29 | 1,407 | 1,426 | 1,399 | 1,417 | 16,400 |
2019/11/28 | 1,420 | 1,421 | 1,395 | 1,407 | 18,600 |
2019/11/27 | 1,437 | 1,447 | 1,406 | 1,407 | 41,400 |
2019/11/26 | 1,459 | 1,459 | 1,423 | 1,436 | 48,400 |
2019/11/25 | 1,455 | 1,479 | 1,443 | 1,457 | 24,500 |
2019/11/22 | 1,400 | 1,459 | 1,400 | 1,450 | 89,400 |
2019/11/21 | 1,380 | 1,400 | 1,372 | 1,394 | 62,400 |
2019/11/20 | 1,371 | 1,382 | 1,364 | 1,382 | 25,400 |
2019/11/19 | 1,380 | 1,396 | 1,379 | 1,382 | 17,900 |
2019/11/18 | 1,396 | 1,396 | 1,385 | 1,394 | 14,700 |
2019/11/15 | 1,385 | 1,409 | 1,381 | 1,399 | 41,700 |
2019/11/14 | 1,395 | 1,395 | 1,363 | 1,374 | 20,300 |
2019/11/13 | 1,380 | 1,398 | 1,380 | 1,390 | 19,500 |
2019/11/12 | 1,396 | 1,396 | 1,372 | 1,385 | 30,300 |
2019/11/11 | 1,387 | 1,410 | 1,387 | 1,396 | 35,500 |
2019/11/08 | 1,397 | 1,410 | 1,372 | 1,387 | 49,800 |
2019/11/07 | 1,415 | 1,423 | 1,384 | 1,391 | 55,100 |
2019/11/06 | 1,410 | 1,425 | 1,394 | 1,418 | 49,400 |
2019/11/05 | 1,380 | 1,407 | 1,368 | 1,405 | 65,300 |
2019/11/01 | 1,365 | 1,380 | 1,356 | 1,364 | 40,900 |
2019/10/31 | 1,358 | 1,392 | 1,354 | 1,368 | 63,400 |
2019/10/30 | 1,376 | 1,384 | 1,356 | 1,358 | 191,100 |
2019/10/29 | 1,397 | 1,398 | 1,371 | 1,380 | 58,600 |
2019/10/28 | 1,407 | 1,413 | 1,372 | 1,385 | 73,800 |
2019/10/25 | 1,393 | 1,410 | 1,370 | 1,410 | 72,300 |
2019/10/24 | 1,364 | 1,402 | 1,362 | 1,381 | 74,700 |
2019/10/23 | 1,362 | 1,365 | 1,333 | 1,364 | 59,900 |
2019/10/21 | 1,350 | 1,375 | 1,350 | 1,361 | 44,700 |
2019/10/18 | 1,364 | 1,376 | 1,335 | 1,352 | 54,200 |
2019/10/17 | 1,372 | 1,380 | 1,354 | 1,357 | 53,500 |
2019/10/16 | 1,345 | 1,379 | 1,345 | 1,371 | 76,100 |
2019/10/15 | 1,299 | 1,347 | 1,299 | 1,337 | 70,900 |
2019/10/11 | 1,275 | 1,284 | 1,262 | 1,280 | 33,300 |
2019/10/10 | 1,273 | 1,281 | 1,254 | 1,272 | 23,900 |
2019/10/09 | 1,254 | 1,276 | 1,254 | 1,273 | 30,500 |
2019/10/08 | 1,232 | 1,270 | 1,228 | 1,266 | 67,400 |
2019/10/07 | 1,209 | 1,237 | 1,204 | 1,231 | 38,700 |
2019/10/04 | 1,244 | 1,244 | 1,204 | 1,211 | 65,200 |
2019/10/03 | 1,269 | 1,274 | 1,249 | 1,258 | 45,500 |
2019/10/02 | 1,248 | 1,291 | 1,248 | 1,284 | 44,100 |
2019/10/01 | 1,224 | 1,244 | 1,219 | 1,244 | 28,900 |
2019/09/30 | 1,201 | 1,230 | 1,195 | 1,213 | 59,400 |
2019/09/27 | 1,285 | 1,287 | 1,216 | 1,231 | 60,900 |
2019/09/26 | 1,271 | 1,279 | 1,256 | 1,265 | 59,500 |
2019/09/25 | 1,252 | 1,263 | 1,237 | 1,241 | 33,800 |
2019/09/24 | 1,249 | 1,278 | 1,247 | 1,261 | 86,600 |
2019/09/20 | 1,235 | 1,248 | 1,229 | 1,248 | 50,700 |
2019/09/19 | 1,204 | 1,237 | 1,204 | 1,234 | 66,300 |
2019/09/18 | 1,230 | 1,232 | 1,202 | 1,204 | 51,500 |
2019/09/17 | 1,216 | 1,232 | 1,216 | 1,228 | 47,200 |
2019/09/13 | 1,179 | 1,232 | 1,168 | 1,221 | 120,300 |
2019/09/12 | 1,167 | 1,174 | 1,152 | 1,167 | 74,200 |
2019/09/11 | 1,147 | 1,167 | 1,145 | 1,167 | 70,900 |
2019/09/10 | 1,152 | 1,153 | 1,140 | 1,147 | 46,300 |
2019/09/09 | 1,138 | 1,154 | 1,138 | 1,152 | 18,800 |
2019/09/06 | 1,150 | 1,150 | 1,131 | 1,138 | 14,000 |
2019/09/05 | 1,121 | 1,152 | 1,121 | 1,146 | 42,400 |
2019/09/04 | 1,108 | 1,122 | 1,101 | 1,118 | 16,300 |
2019/09/03 | 1,113 | 1,127 | 1,107 | 1,109 | 15,200 |
2019/09/02 | 1,135 | 1,135 | 1,116 | 1,116 | 10,900 |
2019/08/30 | 1,125 | 1,137 | 1,114 | 1,135 | 42,400 |
2019/08/29 | 1,115 | 1,127 | 1,105 | 1,125 | 21,600 |
2019/08/28 | 1,120 | 1,125 | 1,103 | 1,115 | 20,600 |
2019/08/27 | 1,104 | 1,118 | 1,099 | 1,115 | 28,500 |
2019/08/26 | 1,082 | 1,107 | 1,081 | 1,096 | 43,500 |
2019/08/23 | 1,089 | 1,110 | 1,083 | 1,109 | 25,000 |
2019/08/22 | 1,105 | 1,105 | 1,078 | 1,089 | 31,100 |
2019/08/21 | 1,092 | 1,104 | 1,083 | 1,100 | 30,300 |
2019/08/20 | 1,068 | 1,092 | 1,065 | 1,092 | 12,900 |
2019/08/19 | 1,078 | 1,078 | 1,064 | 1,068 | 19,500 |
2019/08/16 | 1,081 | 1,090 | 1,070 | 1,081 | 75,900 |
2019/08/15 | 1,073 | 1,084 | 1,069 | 1,081 | 16,900 |
2019/08/14 | 1,094 | 1,095 | 1,079 | 1,095 | 24,100 |
2019/08/13 | 1,068 | 1,096 | 1,068 | 1,081 | 46,100 |
2019/08/09 | 1,081 | 1,089 | 1,079 | 1,085 | 16,800 |
2019/08/08 | 1,070 | 1,084 | 1,069 | 1,080 | 15,600 |
2019/08/07 | 1,062 | 1,077 | 1,057 | 1,072 | 22,900 |
2019/08/06 | 1,042 | 1,074 | 1,036 | 1,068 | 46,000 |
2019/08/05 | 1,064 | 1,069 | 1,052 | 1,062 | 37,900 |
2019/08/02 | 1,070 | 1,092 | 1,061 | 1,075 | 60,300 |
2019/08/01 | 1,077 | 1,092 | 1,073 | 1,092 | 21,100 |
2019/07/31 | 1,075 | 1,096 | 1,069 | 1,078 | 32,700 |
2019/07/30 | 1,085 | 1,090 | 1,075 | 1,089 | 33,200 |
2019/07/29 | 1,081 | 1,096 | 1,081 | 1,090 | 12,900 |
2019/07/26 | 1,085 | 1,091 | 1,075 | 1,085 | 14,900 |
2019/07/25 | 1,086 | 1,106 | 1,086 | 1,092 | 23,800 |
2019/07/24 | 1,086 | 1,088 | 1,080 | 1,087 | 22,400 |
2019/07/23 | 1,077 | 1,090 | 1,075 | 1,085 | 14,200 |
2019/07/22 | 1,084 | 1,086 | 1,070 | 1,074 | 32,200 |
2019/07/19 | 1,071 | 1,087 | 1,061 | 1,087 | 32,300 |
2019/07/18 | 1,076 | 1,076 | 1,051 | 1,059 | 63,500 |
2019/07/17 | 1,106 | 1,106 | 1,078 | 1,082 | 36,200 |
2019/07/16 | 1,123 | 1,123 | 1,085 | 1,106 | 29,600 |
2019/07/12 | 1,127 | 1,133 | 1,114 | 1,129 | 17,400 |
2019/07/11 | 1,111 | 1,140 | 1,109 | 1,127 | 33,800 |
2019/07/10 | 1,100 | 1,111 | 1,097 | 1,108 | 34,100 |
2019/07/09 | 1,115 | 1,131 | 1,107 | 1,116 | 24,000 |
2019/07/08 | 1,135 | 1,135 | 1,104 | 1,108 | 26,700 |
2019/07/05 | 1,137 | 1,141 | 1,123 | 1,139 | 47,300 |
2019/07/04 | 1,157 | 1,157 | 1,123 | 1,133 | 47,800 |
2019/07/03 | 1,104 | 1,116 | 1,100 | 1,111 | 18,800 |
2019/07/02 | 1,085 | 1,103 | 1,080 | 1,102 | 18,100 |
2019/07/01 | 1,087 | 1,087 | 1,072 | 1,077 | 29,500 |
2019/06/28 | 1,087 | 1,106 | 1,056 | 1,062 | 58,500 |
2019/06/27 | 1,045 | 1,090 | 1,041 | 1,084 | 55,600 |
2019/06/26 | 1,138 | 1,140 | 1,105 | 1,105 | 48,100 |
2019/06/25 | 1,114 | 1,122 | 1,114 | 1,115 | 11,900 |
2019/06/24 | 1,122 | 1,122 | 1,114 | 1,114 | 20,700 |
2019/06/21 | 1,128 | 1,134 | 1,120 | 1,126 | 40,700 |
2019/06/20 | 1,140 | 1,145 | 1,120 | 1,134 | 33,800 |
2019/06/19 | 1,130 | 1,142 | 1,128 | 1,140 | 23,400 |
2019/06/18 | 1,157 | 1,165 | 1,121 | 1,123 | 40,100 |
2019/06/17 | 1,147 | 1,160 | 1,143 | 1,160 | 30,400 |
2019/06/14 | 1,139 | 1,150 | 1,132 | 1,145 | 43,700 |
2019/06/13 | 1,129 | 1,131 | 1,118 | 1,125 | 26,800 |
2019/06/12 | 1,113 | 1,135 | 1,107 | 1,128 | 21,800 |
2019/06/11 | 1,109 | 1,117 | 1,099 | 1,117 | 17,900 |
2019/06/10 | 1,098 | 1,112 | 1,098 | 1,110 | 21,000 |
2019/06/07 | 1,097 | 1,097 | 1,079 | 1,094 | 14,000 |
2019/06/06 | 1,093 | 1,108 | 1,092 | 1,092 | 14,000 |
2019/06/05 | 1,085 | 1,092 | 1,077 | 1,088 | 19,300 |
2019/06/04 | 1,061 | 1,082 | 1,051 | 1,080 | 18,100 |
2019/06/03 | 1,051 | 1,067 | 1,050 | 1,057 | 12,900 |
2019/05/31 | 1,063 | 1,070 | 1,052 | 1,059 | 22,400 |
2019/05/30 | 1,059 | 1,064 | 1,046 | 1,063 | 13,100 |
2019/05/29 | 1,083 | 1,087 | 1,058 | 1,061 | 39,700 |
2019/05/28 | 1,074 | 1,099 | 1,070 | 1,099 | 41,900 |
2019/05/27 | 1,087 | 1,087 | 1,061 | 1,080 | 37,000 |
2019/05/24 | 1,107 | 1,107 | 1,076 | 1,086 | 25,500 |
2019/05/23 | 1,085 | 1,115 | 1,080 | 1,101 | 21,100 |
2019/05/22 | 1,130 | 1,134 | 1,070 | 1,083 | 30,000 |
2019/05/21 | 1,106 | 1,130 | 1,101 | 1,130 | 17,200 |
2019/05/20 | 1,096 | 1,116 | 1,088 | 1,107 | 15,300 |
2019/05/17 | 1,075 | 1,098 | 1,074 | 1,096 | 16,000 |
2019/05/16 | 1,070 | 1,081 | 1,061 | 1,071 | 25,700 |
2019/05/15 | 1,079 | 1,079 | 1,051 | 1,070 | 23,200 |
2019/05/14 | 1,040 | 1,078 | 1,035 | 1,076 | 24,500 |
2019/05/13 | 1,078 | 1,090 | 1,057 | 1,057 | 29,300 |
2019/05/10 | 1,046 | 1,096 | 1,046 | 1,076 | 35,200 |
2019/05/09 | 1,068 | 1,074 | 1,041 | 1,059 | 46,300 |
2019/05/08 | 1,097 | 1,105 | 1,082 | 1,093 | 39,300 |
2019/05/07 | 1,123 | 1,127 | 1,108 | 1,109 | 19,500 |
2019/04/26 | 1,113 | 1,129 | 1,104 | 1,123 | 16,700 |
2019/04/25 | 1,107 | 1,125 | 1,094 | 1,121 | 19,100 |
2019/04/24 | 1,128 | 1,129 | 1,104 | 1,104 | 22,400 |
2019/04/23 | 1,124 | 1,128 | 1,111 | 1,128 | 21,900 |
2019/04/22 | 1,095 | 1,114 | 1,071 | 1,111 | 25,700 |
2019/04/19 | 1,069 | 1,087 | 1,069 | 1,074 | 25,300 |
2019/04/18 | 1,089 | 1,089 | 1,062 | 1,076 | 22,100 |
2019/04/17 | 1,095 | 1,100 | 1,073 | 1,085 | 21,900 |
2019/04/16 | 1,102 | 1,108 | 1,085 | 1,094 | 38,500 |
2019/04/15 | 1,084 | 1,115 | 1,079 | 1,109 | 47,600 |
2019/04/12 | 1,071 | 1,071 | 1,057 | 1,058 | 13,400 |
2019/04/11 | 1,051 | 1,066 | 1,041 | 1,062 | 26,100 |
2019/04/10 | 1,070 | 1,070 | 1,048 | 1,051 | 36,400 |
2019/04/09 | 1,093 | 1,093 | 1,062 | 1,071 | 39,500 |
2019/04/08 | 1,123 | 1,123 | 1,090 | 1,095 | 19,600 |
2019/04/05 | 1,141 | 1,145 | 1,103 | 1,117 | 32,300 |
2019/04/04 | 1,134 | 1,143 | 1,128 | 1,141 | 17,000 |
2019/04/03 | 1,142 | 1,147 | 1,121 | 1,145 | 42,000 |
2019/04/02 | 1,167 | 1,170 | 1,135 | 1,147 | 42,300 |
2019/04/01 | 1,125 | 1,172 | 1,125 | 1,157 | 60,000 |
2019/03/29 | 1,123 | 1,123 | 1,110 | 1,111 | 15,900 |
2019/03/28 | 1,125 | 1,128 | 1,108 | 1,111 | 28,000 |
2019/03/27 | 1,161 | 1,161 | 1,133 | 1,147 | 37,400 |
2019/03/26 | 1,111 | 1,163 | 1,111 | 1,163 | 71,700 |
2019/03/25 | 1,134 | 1,134 | 1,100 | 1,105 | 55,700 |
2019/03/22 | 1,178 | 1,178 | 1,152 | 1,159 | 37,700 |
2019/03/20 | 1,156 | 1,171 | 1,146 | 1,163 | 42,200 |
2019/03/19 | 1,170 | 1,170 | 1,145 | 1,156 | 28,000 |
2019/03/18 | 1,146 | 1,170 | 1,141 | 1,170 | 46,300 |
2019/03/15 | 1,110 | 1,152 | 1,105 | 1,151 | 64,800 |
2019/03/14 | 1,107 | 1,120 | 1,080 | 1,107 | 58,000 |
2019/03/13 | 1,107 | 1,114 | 1,096 | 1,107 | 31,900 |
2019/03/12 | 1,103 | 1,122 | 1,097 | 1,108 | 41,700 |
2019/03/11 | 1,080 | 1,091 | 1,074 | 1,088 | 24,500 |
2019/03/08 | 1,087 | 1,095 | 1,068 | 1,073 | 42,500 |
2019/03/07 | 1,096 | 1,105 | 1,091 | 1,099 | 28,700 |
2019/03/06 | 1,096 | 1,103 | 1,089 | 1,096 | 24,800 |
2019/03/05 | 1,116 | 1,116 | 1,084 | 1,103 | 35,300 |
2019/03/04 | 1,133 | 1,133 | 1,105 | 1,116 | 34,600 |
2019/03/01 | 1,144 | 1,148 | 1,110 | 1,113 | 67,800 |
2019/02/28 | 1,139 | 1,154 | 1,136 | 1,140 | 53,000 |
2019/02/27 | 1,140 | 1,153 | 1,130 | 1,134 | 78,900 |
2019/02/26 | 1,155 | 1,159 | 1,124 | 1,136 | 65,400 |
2019/02/25 | 1,142 | 1,173 | 1,142 | 1,165 | 77,800 |
2019/02/22 | 1,152 | 1,155 | 1,120 | 1,135 | 49,800 |
2019/02/21 | 1,128 | 1,170 | 1,128 | 1,158 | 108,900 |
2019/02/20 | 1,108 | 1,136 | 1,091 | 1,127 | 85,200 |
2019/02/19 | 1,055 | 1,109 | 1,046 | 1,106 | 119,900 |
2019/02/18 | 1,040 | 1,052 | 1,034 | 1,049 | 332,900 |
2019/02/15 | 1,044 | 1,053 | 1,031 | 1,050 | 513,900 |
2019/02/14 | 1,037 | 1,057 | 1,037 | 1,048 | 143,800 |
2019/02/13 | 1,044 | 1,047 | 1,033 | 1,045 | 153,300 |
2019/02/12 | 1,040 | 1,040 | 1,018 | 1,036 | 367,000 |
2019/02/08 | 1,037 | 1,048 | 1,019 | 1,023 | 329,000 |
2019/02/07 | 1,039 | 1,043 | 1,023 | 1,041 | 152,700 |
2019/02/06 | 1,057 | 1,063 | 1,039 | 1,042 | 92,500 |
2019/02/05 | 1,046 | 1,058 | 1,046 | 1,057 | 66,400 |
2019/02/04 | 1,026 | 1,051 | 1,026 | 1,046 | 68,000 |
2019/02/01 | 1,018 | 1,034 | 1,018 | 1,028 | 66,000 |
2019/01/31 | 1,024 | 1,026 | 1,016 | 1,022 | 49,700 |
2019/01/30 | 1,029 | 1,030 | 1,016 | 1,016 | 66,700 |
2019/01/29 | 1,019 | 1,036 | 1,018 | 1,031 | 42,900 |
2019/01/28 | 1,035 | 1,040 | 1,020 | 1,020 | 37,800 |
2019/01/25 | 1,052 | 1,056 | 1,040 | 1,040 | 25,000 |
2019/01/24 | 1,038 | 1,051 | 1,035 | 1,048 | 27,700 |
2019/01/23 | 1,032 | 1,040 | 1,027 | 1,038 | 17,100 |
2019/01/22 | 1,046 | 1,047 | 1,027 | 1,040 | 30,700 |
2019/01/21 | 1,027 | 1,035 | 1,017 | 1,034 | 50,700 |
2019/01/18 | 1,026 | 1,026 | 1,015 | 1,018 | 22,600 |
2019/01/17 | 1,027 | 1,036 | 1,020 | 1,023 | 28,000 |
2019/01/16 | 1,042 | 1,042 | 1,020 | 1,025 | 35,000 |
2019/01/15 | 1,036 | 1,046 | 1,025 | 1,045 | 29,500 |
2019/01/11 | 1,058 | 1,065 | 1,042 | 1,045 | 31,700 |
2019/01/10 | 1,070 | 1,070 | 1,041 | 1,054 | 34,700 |
2019/01/09 | 1,095 | 1,103 | 1,069 | 1,071 | 35,900 |
2019/01/08 | 1,116 | 1,116 | 1,076 | 1,086 | 44,800 |
2019/01/07 | 1,137 | 1,141 | 1,119 | 1,123 | 22,900 |
2019/01/04 | 1,114 | 1,133 | 1,102 | 1,119 | 32,000 |