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

このページの先頭へ