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 |
---|---|---|---|---|---|
2020/12/30 | 1,319 | 1,319 | 1,294 | 1,300 | 152,400 |
2020/12/29 | 1,300 | 1,328 | 1,290 | 1,324 | 123,400 |
2020/12/28 | 1,308 | 1,323 | 1,281 | 1,291 | 261,100 |
2020/12/25 | 1,348 | 1,369 | 1,346 | 1,358 | 90,800 |
2020/12/24 | 1,344 | 1,353 | 1,334 | 1,353 | 60,900 |
2020/12/23 | 1,325 | 1,334 | 1,314 | 1,333 | 47,100 |
2020/12/22 | 1,330 | 1,330 | 1,312 | 1,321 | 88,300 |
2020/12/21 | 1,327 | 1,341 | 1,322 | 1,339 | 106,800 |
2020/12/18 | 1,326 | 1,334 | 1,316 | 1,324 | 86,700 |
2020/12/17 | 1,328 | 1,333 | 1,313 | 1,333 | 61,200 |
2020/12/16 | 1,345 | 1,345 | 1,330 | 1,330 | 50,400 |
2020/12/15 | 1,333 | 1,347 | 1,327 | 1,337 | 92,000 |
2020/12/14 | 1,330 | 1,346 | 1,323 | 1,333 | 77,800 |
2020/12/11 | 1,312 | 1,324 | 1,303 | 1,324 | 54,000 |
2020/12/10 | 1,319 | 1,324 | 1,307 | 1,307 | 38,800 |
2020/12/09 | 1,312 | 1,326 | 1,308 | 1,326 | 43,100 |
2020/12/08 | 1,305 | 1,314 | 1,293 | 1,308 | 86,100 |
2020/12/07 | 1,325 | 1,329 | 1,308 | 1,313 | 100,100 |
2020/12/04 | 1,336 | 1,338 | 1,323 | 1,335 | 76,600 |
2020/12/03 | 1,341 | 1,359 | 1,334 | 1,344 | 83,100 |
2020/12/02 | 1,351 | 1,355 | 1,326 | 1,335 | 127,200 |
2020/12/01 | 1,351 | 1,370 | 1,329 | 1,329 | 127,600 |
2020/11/30 | 1,368 | 1,378 | 1,338 | 1,339 | 130,700 |
2020/11/27 | 1,380 | 1,392 | 1,366 | 1,368 | 158,800 |
2020/11/26 | 1,389 | 1,395 | 1,372 | 1,380 | 69,200 |
2020/11/25 | 1,440 | 1,440 | 1,391 | 1,391 | 129,800 |
2020/11/24 | 1,420 | 1,433 | 1,413 | 1,420 | 77,800 |
2020/11/20 | 1,378 | 1,405 | 1,377 | 1,403 | 69,600 |
2020/11/19 | 1,386 | 1,388 | 1,369 | 1,379 | 80,000 |
2020/11/18 | 1,383 | 1,397 | 1,369 | 1,386 | 89,600 |
2020/11/17 | 1,415 | 1,418 | 1,383 | 1,387 | 87,700 |
2020/11/16 | 1,434 | 1,434 | 1,416 | 1,417 | 65,000 |
2020/11/13 | 1,405 | 1,427 | 1,386 | 1,418 | 106,200 |
2020/11/12 | 1,437 | 1,437 | 1,399 | 1,409 | 92,200 |
2020/11/11 | 1,451 | 1,451 | 1,424 | 1,438 | 103,400 |
2020/11/10 | 1,440 | 1,440 | 1,416 | 1,432 | 156,900 |
2020/11/09 | 1,428 | 1,428 | 1,405 | 1,414 | 57,300 |
2020/11/06 | 1,405 | 1,428 | 1,400 | 1,413 | 64,400 |
2020/11/05 | 1,400 | 1,420 | 1,390 | 1,404 | 102,800 |
2020/11/04 | 1,440 | 1,440 | 1,397 | 1,403 | 130,700 |
2020/11/02 | 1,399 | 1,431 | 1,389 | 1,423 | 79,400 |
2020/10/30 | 1,440 | 1,440 | 1,389 | 1,396 | 108,000 |
2020/10/29 | 1,406 | 1,445 | 1,406 | 1,445 | 73,300 |
2020/10/28 | 1,402 | 1,435 | 1,393 | 1,435 | 70,500 |
2020/10/27 | 1,440 | 1,440 | 1,397 | 1,409 | 110,300 |
2020/10/26 | 1,439 | 1,477 | 1,438 | 1,458 | 119,600 |
2020/10/23 | 1,421 | 1,447 | 1,421 | 1,440 | 93,600 |
2020/10/22 | 1,444 | 1,444 | 1,430 | 1,432 | 105,900 |
2020/10/21 | 1,430 | 1,447 | 1,421 | 1,435 | 82,200 |
2020/10/20 | 1,420 | 1,428 | 1,397 | 1,406 | 67,200 |
2020/10/19 | 1,441 | 1,449 | 1,421 | 1,430 | 93,700 |
2020/10/16 | 1,444 | 1,469 | 1,443 | 1,445 | 95,100 |
2020/10/15 | 1,431 | 1,468 | 1,422 | 1,444 | 187,400 |
2020/10/14 | 1,415 | 1,429 | 1,403 | 1,411 | 102,300 |
2020/10/13 | 1,441 | 1,454 | 1,415 | 1,425 | 135,300 |
2020/10/12 | 1,424 | 1,441 | 1,417 | 1,431 | 117,500 |
2020/10/09 | 1,435 | 1,444 | 1,418 | 1,424 | 110,300 |
2020/10/08 | 1,452 | 1,467 | 1,437 | 1,442 | 164,100 |
2020/10/07 | 1,448 | 1,469 | 1,416 | 1,429 | 275,900 |
2020/10/06 | 1,528 | 1,528 | 1,433 | 1,474 | 337,500 |
2020/10/05 | 1,528 | 1,565 | 1,490 | 1,500 | 560,900 |
2020/10/02 | 1,510 | 1,525 | 1,472 | 1,498 | 316,300 |
2020/09/30 | 1,554 | 1,575 | 1,502 | 1,502 | 121,000 |
2020/09/29 | 1,547 | 1,600 | 1,522 | 1,554 | 165,000 |
2020/09/28 | 1,521 | 1,579 | 1,520 | 1,571 | 198,100 |
2020/09/25 | 1,480 | 1,501 | 1,472 | 1,489 | 128,700 |
2020/09/24 | 1,478 | 1,510 | 1,449 | 1,455 | 133,300 |
2020/09/23 | 1,452 | 1,479 | 1,440 | 1,478 | 178,900 |
2020/09/18 | 1,427 | 1,459 | 1,427 | 1,446 | 197,600 |
2020/09/17 | 1,397 | 1,420 | 1,391 | 1,414 | 161,400 |
2020/09/16 | 1,341 | 1,377 | 1,341 | 1,367 | 150,800 |
2020/09/15 | 1,351 | 1,351 | 1,315 | 1,315 | 92,500 |
2020/09/14 | 1,332 | 1,353 | 1,316 | 1,344 | 81,000 |
2020/09/11 | 1,314 | 1,316 | 1,302 | 1,312 | 121,300 |
2020/09/10 | 1,344 | 1,344 | 1,313 | 1,317 | 77,800 |
2020/09/09 | 1,304 | 1,321 | 1,293 | 1,320 | 92,100 |
2020/09/08 | 1,341 | 1,345 | 1,306 | 1,316 | 83,000 |
2020/09/07 | 1,394 | 1,394 | 1,330 | 1,340 | 89,500 |
2020/09/04 | 1,389 | 1,389 | 1,365 | 1,385 | 104,200 |
2020/09/03 | 1,434 | 1,444 | 1,403 | 1,403 | 42,900 |
2020/09/02 | 1,433 | 1,435 | 1,405 | 1,430 | 88,000 |
2020/09/01 | 1,462 | 1,462 | 1,410 | 1,420 | 77,800 |
2020/08/31 | 1,472 | 1,493 | 1,463 | 1,464 | 42,600 |
2020/08/28 | 1,482 | 1,495 | 1,451 | 1,468 | 100,700 |
2020/08/27 | 1,460 | 1,478 | 1,455 | 1,478 | 54,800 |
2020/08/26 | 1,478 | 1,478 | 1,447 | 1,457 | 57,000 |
2020/08/25 | 1,460 | 1,477 | 1,451 | 1,468 | 81,100 |
2020/08/24 | 1,477 | 1,488 | 1,453 | 1,465 | 58,400 |
2020/08/21 | 1,490 | 1,513 | 1,465 | 1,473 | 73,500 |
2020/08/20 | 1,472 | 1,490 | 1,470 | 1,483 | 42,200 |
2020/08/19 | 1,481 | 1,486 | 1,463 | 1,471 | 57,000 |
2020/08/18 | 1,485 | 1,502 | 1,480 | 1,501 | 142,700 |
2020/08/17 | 1,489 | 1,504 | 1,475 | 1,481 | 47,900 |
2020/08/14 | 1,512 | 1,512 | 1,485 | 1,488 | 36,400 |
2020/08/13 | 1,483 | 1,499 | 1,469 | 1,499 | 78,600 |
2020/08/12 | 1,477 | 1,496 | 1,447 | 1,476 | 95,700 |
2020/08/11 | 1,436 | 1,486 | 1,433 | 1,479 | 95,300 |
2020/08/07 | 1,445 | 1,454 | 1,432 | 1,435 | 75,400 |
2020/08/06 | 1,484 | 1,484 | 1,441 | 1,449 | 66,100 |
2020/08/05 | 1,489 | 1,509 | 1,473 | 1,493 | 74,400 |
2020/08/04 | 1,517 | 1,534 | 1,495 | 1,514 | 131,400 |
2020/08/03 | 1,486 | 1,499 | 1,453 | 1,458 | 72,700 |
2020/07/31 | 1,496 | 1,509 | 1,466 | 1,468 | 102,200 |
2020/07/30 | 1,510 | 1,518 | 1,473 | 1,510 | 169,200 |
2020/07/29 | 1,506 | 1,529 | 1,481 | 1,511 | 101,100 |
2020/07/28 | 1,562 | 1,562 | 1,491 | 1,507 | 116,000 |
2020/07/27 | 1,535 | 1,564 | 1,528 | 1,562 | 172,700 |
2020/07/22 | 1,557 | 1,558 | 1,531 | 1,535 | 117,300 |
2020/07/21 | 1,582 | 1,593 | 1,563 | 1,581 | 195,400 |
2020/07/20 | 1,585 | 1,588 | 1,558 | 1,572 | 134,200 |
2020/07/17 | 1,588 | 1,588 | 1,547 | 1,565 | 104,500 |
2020/07/16 | 1,565 | 1,599 | 1,541 | 1,570 | 206,500 |
2020/07/15 | 1,575 | 1,575 | 1,502 | 1,563 | 233,200 |
2020/07/14 | 1,566 | 1,585 | 1,556 | 1,583 | 200,400 |
2020/07/13 | 1,525 | 1,568 | 1,512 | 1,555 | 176,600 |
2020/07/10 | 1,540 | 1,540 | 1,501 | 1,501 | 152,200 |
2020/07/09 | 1,514 | 1,539 | 1,493 | 1,535 | 266,900 |
2020/07/08 | 1,543 | 1,547 | 1,505 | 1,512 | 116,200 |
2020/07/07 | 1,562 | 1,562 | 1,532 | 1,538 | 109,700 |
2020/07/06 | 1,554 | 1,591 | 1,529 | 1,562 | 164,400 |
2020/07/03 | 1,589 | 1,600 | 1,558 | 1,570 | 117,000 |
2020/07/02 | 1,615 | 1,628 | 1,568 | 1,593 | 140,500 |
2020/07/01 | 1,644 | 1,649 | 1,615 | 1,628 | 127,600 |
2020/06/30 | 1,695 | 1,695 | 1,652 | 1,652 | 127,400 |
2020/06/29 | 1,740 | 1,750 | 1,602 | 1,695 | 312,600 |
2020/06/26 | 1,705 | 1,720 | 1,688 | 1,709 | 143,600 |
2020/06/25 | 1,610 | 1,678 | 1,602 | 1,655 | 102,300 |
2020/06/24 | 1,670 | 1,670 | 1,624 | 1,627 | 87,200 |
2020/06/23 | 1,699 | 1,705 | 1,660 | 1,673 | 98,700 |
2020/06/22 | 1,602 | 1,674 | 1,602 | 1,659 | 70,800 |
2020/06/19 | 1,617 | 1,621 | 1,594 | 1,601 | 86,700 |
2020/06/18 | 1,568 | 1,605 | 1,564 | 1,600 | 48,100 |
2020/06/17 | 1,598 | 1,618 | 1,576 | 1,585 | 28,300 |
2020/06/16 | 1,589 | 1,630 | 1,576 | 1,598 | 95,900 |
2020/06/15 | 1,578 | 1,583 | 1,547 | 1,549 | 52,300 |
2020/06/12 | 1,523 | 1,544 | 1,501 | 1,538 | 44,700 |
2020/06/11 | 1,560 | 1,560 | 1,532 | 1,546 | 39,100 |
2020/06/10 | 1,551 | 1,558 | 1,530 | 1,551 | 70,000 |
2020/06/09 | 1,538 | 1,554 | 1,528 | 1,537 | 54,500 |
2020/06/08 | 1,588 | 1,588 | 1,518 | 1,537 | 74,200 |
2020/06/05 | 1,592 | 1,592 | 1,543 | 1,569 | 70,200 |
2020/06/04 | 1,579 | 1,608 | 1,568 | 1,599 | 81,100 |
2020/06/03 | 1,575 | 1,575 | 1,546 | 1,568 | 58,700 |
2020/06/02 | 1,538 | 1,564 | 1,515 | 1,555 | 57,500 |
2020/06/01 | 1,537 | 1,548 | 1,508 | 1,521 | 47,200 |
2020/05/29 | 1,490 | 1,530 | 1,478 | 1,524 | 119,700 |
2020/05/28 | 1,485 | 1,494 | 1,456 | 1,490 | 80,100 |
2020/05/27 | 1,461 | 1,465 | 1,442 | 1,459 | 62,900 |
2020/05/26 | 1,438 | 1,475 | 1,438 | 1,470 | 50,000 |
2020/05/25 | 1,395 | 1,435 | 1,389 | 1,435 | 69,800 |
2020/05/22 | 1,404 | 1,407 | 1,378 | 1,386 | 82,700 |
2020/05/21 | 1,409 | 1,425 | 1,403 | 1,404 | 103,800 |
2020/05/20 | 1,393 | 1,410 | 1,366 | 1,398 | 105,800 |
2020/05/19 | 1,419 | 1,419 | 1,371 | 1,388 | 96,900 |
2020/05/18 | 1,387 | 1,411 | 1,368 | 1,403 | 149,700 |
2020/05/15 | 1,372 | 1,398 | 1,363 | 1,391 | 99,400 |
2020/05/14 | 1,374 | 1,391 | 1,347 | 1,359 | 101,600 |
2020/05/13 | 1,369 | 1,388 | 1,350 | 1,377 | 127,900 |
2020/05/12 | 1,370 | 1,393 | 1,367 | 1,393 | 97,200 |
2020/05/11 | 1,397 | 1,397 | 1,355 | 1,368 | 101,200 |
2020/05/08 | 1,401 | 1,420 | 1,370 | 1,382 | 120,300 |
2020/05/07 | 1,403 | 1,419 | 1,372 | 1,401 | 115,000 |
2020/05/01 | 1,443 | 1,461 | 1,406 | 1,416 | 128,300 |
2020/04/30 | 1,448 | 1,479 | 1,408 | 1,463 | 143,600 |
2020/04/28 | 1,445 | 1,445 | 1,397 | 1,432 | 136,900 |
2020/04/27 | 1,479 | 1,497 | 1,447 | 1,454 | 106,400 |
2020/04/24 | 1,457 | 1,480 | 1,423 | 1,480 | 176,100 |
2020/04/23 | 1,497 | 1,497 | 1,444 | 1,457 | 163,300 |
2020/04/22 | 1,481 | 1,496 | 1,434 | 1,496 | 196,700 |
2020/04/21 | 1,478 | 1,504 | 1,450 | 1,504 | 293,000 |
2020/04/20 | 1,479 | 1,484 | 1,452 | 1,473 | 147,400 |
2020/04/17 | 1,500 | 1,504 | 1,455 | 1,490 | 187,300 |
2020/04/16 | 1,480 | 1,504 | 1,462 | 1,500 | 154,300 |
2020/04/15 | 1,495 | 1,497 | 1,447 | 1,484 | 119,600 |
2020/04/14 | 1,500 | 1,520 | 1,476 | 1,495 | 95,500 |
2020/04/13 | 1,555 | 1,575 | 1,488 | 1,519 | 138,900 |
2020/04/10 | 1,557 | 1,584 | 1,526 | 1,557 | 90,600 |
2020/04/09 | 1,620 | 1,620 | 1,551 | 1,584 | 98,500 |
2020/04/08 | 1,671 | 1,697 | 1,618 | 1,647 | 105,600 |
2020/04/07 | 1,695 | 1,726 | 1,636 | 1,711 | 166,200 |
2020/04/06 | 1,523 | 1,640 | 1,522 | 1,621 | 97,900 |
2020/04/03 | 1,572 | 1,646 | 1,542 | 1,555 | 88,900 |
2020/04/02 | 1,590 | 1,638 | 1,557 | 1,569 | 92,800 |
2020/04/01 | 1,696 | 1,700 | 1,606 | 1,610 | 126,000 |
2020/03/31 | 1,795 | 1,810 | 1,700 | 1,736 | 87,700 |
2020/03/30 | 1,731 | 1,830 | 1,676 | 1,812 | 123,000 |
2020/03/27 | 1,650 | 1,810 | 1,632 | 1,810 | 170,400 |
2020/03/26 | 1,534 | 1,611 | 1,460 | 1,603 | 135,500 |
2020/03/25 | 1,484 | 1,538 | 1,438 | 1,535 | 73,100 |
2020/03/24 | 1,545 | 1,573 | 1,421 | 1,454 | 85,500 |
2020/03/23 | 1,519 | 1,561 | 1,451 | 1,510 | 115,700 |
2020/03/19 | 1,379 | 1,516 | 1,379 | 1,505 | 88,400 |
2020/03/18 | 1,250 | 1,362 | 1,244 | 1,359 | 102,900 |
2020/03/17 | 1,124 | 1,237 | 1,104 | 1,233 | 88,900 |
2020/03/16 | 1,136 | 1,205 | 1,125 | 1,141 | 70,500 |
2020/03/13 | 1,130 | 1,149 | 1,069 | 1,135 | 76,000 |
2020/03/12 | 1,218 | 1,226 | 1,166 | 1,190 | 75,600 |
2020/03/11 | 1,239 | 1,277 | 1,239 | 1,258 | 66,000 |
2020/03/10 | 1,246 | 1,276 | 1,180 | 1,254 | 50,400 |
2020/03/09 | 1,253 | 1,276 | 1,222 | 1,239 | 62,300 |
2020/03/06 | 1,315 | 1,322 | 1,282 | 1,283 | 59,700 |
2020/03/05 | 1,339 | 1,339 | 1,316 | 1,325 | 45,000 |
2020/03/04 | 1,304 | 1,325 | 1,291 | 1,309 | 45,100 |
2020/03/03 | 1,396 | 1,396 | 1,315 | 1,316 | 59,300 |
2020/03/02 | 1,299 | 1,390 | 1,299 | 1,379 | 68,000 |
2020/02/28 | 1,351 | 1,363 | 1,319 | 1,329 | 86,100 |
2020/02/27 | 1,416 | 1,417 | 1,372 | 1,381 | 80,000 |
2020/02/26 | 1,404 | 1,426 | 1,382 | 1,426 | 95,200 |
2020/02/25 | 1,446 | 1,456 | 1,413 | 1,421 | 119,800 |
2020/02/21 | 1,457 | 1,482 | 1,454 | 1,476 | 64,600 |
2020/02/20 | 1,461 | 1,479 | 1,455 | 1,464 | 83,800 |
2020/02/19 | 1,440 | 1,493 | 1,434 | 1,451 | 555,500 |
2020/02/18 | 1,449 | 1,466 | 1,431 | 1,440 | 578,800 |
2020/02/17 | 1,452 | 1,468 | 1,443 | 1,459 | 595,300 |
2020/02/14 | 1,457 | 1,482 | 1,457 | 1,465 | 245,300 |
2020/02/13 | 1,484 | 1,484 | 1,462 | 1,468 | 198,900 |
2020/02/12 | 1,521 | 1,521 | 1,475 | 1,490 | 143,000 |
2020/02/10 | 1,537 | 1,537 | 1,508 | 1,514 | 101,700 |
2020/02/07 | 1,568 | 1,570 | 1,534 | 1,540 | 85,400 |
2020/02/06 | 1,533 | 1,579 | 1,533 | 1,567 | 86,800 |
2020/02/05 | 1,500 | 1,530 | 1,500 | 1,526 | 61,200 |
2020/02/04 | 1,484 | 1,495 | 1,472 | 1,495 | 19,300 |
2020/02/03 | 1,452 | 1,495 | 1,452 | 1,483 | 68,400 |
2020/01/31 | 1,499 | 1,499 | 1,470 | 1,478 | 140,700 |
2020/01/30 | 1,492 | 1,509 | 1,467 | 1,490 | 54,500 |
2020/01/29 | 1,491 | 1,517 | 1,487 | 1,492 | 48,800 |
2020/01/28 | 1,469 | 1,508 | 1,465 | 1,492 | 68,400 |
2020/01/27 | 1,473 | 1,500 | 1,461 | 1,488 | 50,800 |
2020/01/24 | 1,459 | 1,506 | 1,458 | 1,492 | 86,900 |
2020/01/23 | 1,442 | 1,471 | 1,437 | 1,454 | 41,100 |
2020/01/22 | 1,440 | 1,461 | 1,436 | 1,454 | 36,100 |
2020/01/21 | 1,439 | 1,455 | 1,427 | 1,440 | 49,900 |
2020/01/20 | 1,453 | 1,459 | 1,444 | 1,444 | 19,200 |
2020/01/17 | 1,457 | 1,474 | 1,452 | 1,456 | 29,300 |
2020/01/16 | 1,476 | 1,477 | 1,451 | 1,455 | 31,900 |
2020/01/15 | 1,462 | 1,485 | 1,459 | 1,475 | 37,100 |
2020/01/14 | 1,469 | 1,478 | 1,457 | 1,462 | 46,600 |
2020/01/10 | 1,470 | 1,493 | 1,466 | 1,477 | 31,000 |
2020/01/09 | 1,450 | 1,469 | 1,434 | 1,464 | 39,600 |
2020/01/08 | 1,424 | 1,425 | 1,399 | 1,416 | 43,100 |
2020/01/07 | 1,437 | 1,466 | 1,429 | 1,444 | 34,100 |
2020/01/06 | 1,439 | 1,455 | 1,428 | 1,428 | 43,900 |