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

岡部(5959)の株価時系列情報

岡部(5959)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
2018/12/28 875 883 865 876 42,600
2018/12/27 843 882 843 882 142,700
2018/12/26 799 820 796 816 128,400
2018/12/25 817 833 801 809 463,400
2018/12/21 886 887 859 874 256,800
2018/12/20 907 918 889 892 161,100
2018/12/19 918 923 910 913 131,400
2018/12/18 934 935 921 921 109,600
2018/12/17 940 945 934 938 86,000
2018/12/14 950 955 939 941 99,100
2018/12/13 935 956 935 953 61,600
2018/12/12 929 937 923 933 95,100
2018/12/11 958 964 925 926 127,200
2018/12/10 970 970 958 958 86,400
2018/12/07 963 983 958 982 123,500
2018/12/06 975 978 961 964 110,700
2018/12/05 976 986 972 981 81,300
2018/12/04 996 998 989 991 86,400
2018/12/03 994 1,002 988 996 92,700
2018/11/30 1,001 1,004 979 990 140,200
2018/11/29 999 1,008 996 1,004 64,700
2018/11/28 987 994 986 990 70,500
2018/11/27 971 981 966 975 91,700
2018/11/26 959 972 959 963 40,800
2018/11/22 956 963 950 960 64,600
2018/11/21 958 959 950 954 73,500
2018/11/20 963 973 961 964 58,600
2018/11/19 969 972 964 972 43,100
2018/11/16 970 970 960 966 59,200
2018/11/15 962 973 961 973 50,100
2018/11/14 965 978 963 967 54,500
2018/11/13 977 977 961 968 107,600
2018/11/12 982 993 977 988 70,900
2018/11/09 992 997 982 982 83,500
2018/11/08 987 999 980 994 89,000
2018/11/07 979 988 968 972 94,900
2018/11/06 964 977 964 971 91,400
2018/11/05 959 968 959 963 157,400
2018/11/02 964 983 958 982 132,900
2018/11/01 958 973 947 958 289,600
2018/10/31 992 1,014 989 1,003 183,200
2018/10/30 969 987 967 980 145,900
2018/10/29 981 992 969 970 70,200
2018/10/26 989 992 970 975 84,800
2018/10/25 990 1,000 977 979 110,000
2018/10/24 1,004 1,011 995 1,007 87,600
2018/10/23 1,020 1,020 1,000 1,000 75,000
2018/10/22 1,016 1,030 1,013 1,022 53,600
2018/10/19 1,017 1,031 1,015 1,026 52,100
2018/10/18 1,037 1,043 1,031 1,032 50,800
2018/10/17 1,025 1,046 1,025 1,040 86,500
2018/10/16 1,008 1,011 1,000 1,008 57,900
2018/10/15 1,023 1,024 1,009 1,010 96,500
2018/10/12 1,032 1,040 1,022 1,022 120,600
2018/10/11 1,051 1,054 1,033 1,036 142,000
2018/10/10 1,082 1,087 1,069 1,081 58,400
2018/10/09 1,088 1,094 1,076 1,082 75,200
2018/10/05 1,104 1,111 1,096 1,100 75,800
2018/10/04 1,110 1,115 1,099 1,111 72,900
2018/10/03 1,113 1,113 1,090 1,094 84,400
2018/10/02 1,116 1,133 1,108 1,111 87,600
2018/10/01 1,118 1,124 1,111 1,113 90,400
2018/09/28 1,122 1,126 1,112 1,116 88,900
2018/09/27 1,120 1,128 1,109 1,111 121,100
2018/09/26 1,109 1,124 1,102 1,121 125,200
2018/09/25 1,088 1,110 1,084 1,110 219,400
2018/09/21 1,072 1,077 1,064 1,073 162,300
2018/09/20 1,090 1,093 1,059 1,065 135,200
2018/09/19 1,060 1,090 1,059 1,088 130,600
2018/09/18 1,038 1,055 1,031 1,050 143,800
2018/09/14 1,039 1,043 1,033 1,037 93,400
2018/09/13 1,028 1,041 1,025 1,029 53,500
2018/09/12 1,028 1,028 1,008 1,024 70,200
2018/09/11 1,013 1,026 1,006 1,023 67,700
2018/09/10 1,002 1,016 1,002 1,013 62,600
2018/09/07 1,001 1,011 997 1,007 79,500
2018/09/06 1,000 1,010 996 1,009 83,800
2018/09/05 1,003 1,010 997 1,000 84,700
2018/09/04 1,011 1,011 995 1,000 62,000
2018/09/03 1,017 1,025 997 999 86,900
2018/08/31 1,014 1,030 1,014 1,018 69,000
2018/08/30 1,044 1,045 1,010 1,016 124,100
2018/08/29 1,033 1,045 1,030 1,038 62,200
2018/08/28 1,032 1,038 1,020 1,023 66,900
2018/08/27 1,009 1,025 1,003 1,022 47,900
2018/08/24 1,013 1,016 999 1,009 62,900
2018/08/23 993 1,021 991 1,018 146,700
2018/08/22 985 999 982 994 56,500
2018/08/21 981 987 975 983 68,800
2018/08/20 997 1,003 985 987 72,400
2018/08/17 990 1,004 990 1,003 65,800
2018/08/16 986 994 982 990 50,400
2018/08/15 1,010 1,020 996 1,001 63,400
2018/08/14 984 1,003 983 1,003 131,800
2018/08/13 1,017 1,023 980 983 128,600
2018/08/10 1,037 1,037 1,022 1,029 95,500
2018/08/09 1,045 1,048 1,036 1,042 65,400
2018/08/08 1,046 1,059 1,041 1,045 100,400
2018/08/07 1,043 1,055 1,039 1,051 106,500
2018/08/06 1,062 1,073 1,043 1,044 111,500
2018/08/03 1,070 1,071 1,054 1,058 176,800
2018/08/02 1,092 1,100 1,071 1,076 200,800
2018/08/01 1,098 1,105 1,074 1,098 252,900
2018/07/31 1,071 1,109 1,066 1,097 395,100
2018/07/30 1,071 1,093 1,052 1,059 414,500
2018/07/27 1,030 1,086 1,016 1,076 897,900
2018/07/26 936 950 932 947 142,100
2018/07/25 935 940 931 935 128,900
2018/07/24 939 944 936 939 87,400
2018/07/23 929 940 929 935 83,600
2018/07/20 936 945 934 938 113,600
2018/07/19 946 954 944 947 83,400
2018/07/18 951 966 951 955 81,300
2018/07/17 949 961 948 955 90,800
2018/07/13 942 957 936 954 117,300
2018/07/12 945 951 942 942 109,100
2018/07/11 953 956 941 948 92,200
2018/07/10 969 979 962 966 88,500
2018/07/09 951 970 950 970 63,200
2018/07/06 929 949 929 948 63,000
2018/07/05 937 939 924 927 61,100
2018/07/04 919 945 919 940 111,700
2018/07/03 940 942 916 919 135,900
2018/07/02 965 977 945 945 128,000
2018/06/29 972 972 963 964 115,200
2018/06/28 975 981 967 972 102,600
2018/06/27 984 988 973 983 150,800
2018/06/26 997 1,006 985 998 417,700
2018/06/25 1,029 1,029 1,003 1,004 228,900
2018/06/22 999 1,037 991 1,034 339,800
2018/06/21 995 1,005 995 1,000 92,600
2018/06/20 992 996 986 995 151,500
2018/06/19 1,001 1,003 990 992 134,800
2018/06/18 1,011 1,020 1,000 1,001 91,600
2018/06/15 1,025 1,027 1,007 1,007 109,100
2018/06/14 1,036 1,040 1,024 1,024 97,500
2018/06/13 1,039 1,040 1,033 1,036 77,800
2018/06/12 1,042 1,044 1,028 1,033 73,500
2018/06/11 1,041 1,044 1,036 1,041 74,700
2018/06/08 1,027 1,034 1,023 1,032 103,300
2018/06/07 1,019 1,027 1,018 1,027 95,900
2018/06/06 1,002 1,016 1,001 1,014 70,500
2018/06/05 1,002 1,004 996 999 58,200
2018/06/04 997 1,006 993 1,001 120,800
2018/06/01 970 995 970 984 154,300
2018/05/31 981 986 970 971 146,700
2018/05/30 977 978 970 977 95,800
2018/05/29 997 998 986 988 97,000
2018/05/28 996 1,000 992 998 71,100
2018/05/25 991 998 988 991 87,900
2018/05/24 1,003 1,010 993 997 146,000
2018/05/23 1,008 1,010 1,001 1,010 91,000
2018/05/22 1,021 1,022 1,009 1,011 81,400
2018/05/21 1,025 1,027 1,022 1,023 65,700
2018/05/18 1,033 1,036 1,024 1,032 42,400
2018/05/17 1,036 1,038 1,027 1,028 63,800
2018/05/16 1,032 1,034 1,026 1,030 36,100
2018/05/15 1,039 1,042 1,030 1,034 61,200
2018/05/14 1,025 1,040 1,025 1,035 84,100
2018/05/11 1,023 1,032 1,020 1,025 67,800
2018/05/10 1,023 1,028 1,019 1,026 51,100
2018/05/09 1,022 1,032 1,015 1,028 72,300
2018/05/08 1,020 1,029 1,010 1,022 70,700
2018/05/07 1,017 1,021 1,009 1,020 99,700
2018/05/02 1,016 1,020 1,009 1,018 58,700
2018/05/01 1,031 1,031 1,014 1,019 122,800
2018/04/27 1,060 1,060 1,035 1,040 137,100
2018/04/26 1,057 1,060 1,053 1,060 55,900
2018/04/25 1,042 1,053 1,041 1,053 54,700
2018/04/24 1,050 1,056 1,044 1,048 72,100
2018/04/23 1,058 1,058 1,048 1,053 58,200
2018/04/20 1,061 1,061 1,047 1,055 45,900
2018/04/19 1,060 1,064 1,057 1,060 52,700
2018/04/18 1,044 1,060 1,044 1,055 58,100
2018/04/17 1,051 1,057 1,041 1,046 75,300
2018/04/16 1,048 1,052 1,041 1,052 80,100
2018/04/13 1,037 1,043 1,031 1,043 59,100
2018/04/12 1,045 1,045 1,032 1,034 78,100
2018/04/11 1,045 1,053 1,035 1,047 105,600
2018/04/10 1,019 1,040 1,017 1,038 124,500
2018/04/09 1,024 1,024 1,007 1,021 109,200
2018/04/06 1,030 1,035 1,023 1,027 92,100
2018/04/05 1,018 1,027 1,007 1,021 124,400
2018/04/04 1,009 1,018 1,002 1,015 118,600
2018/04/03 1,000 1,006 993 1,001 104,700
2018/04/02 1,001 1,016 997 1,010 118,500
2018/03/30 990 1,001 987 997 166,200
2018/03/29 978 982 964 979 157,100
2018/03/28 947 967 944 966 127,300
2018/03/27 932 959 932 959 130,700
2018/03/26 929 932 912 926 109,800
2018/03/23 954 954 926 929 161,000
2018/03/22 963 970 960 965 65,200
2018/03/20 959 960 947 958 88,800
2018/03/19 966 970 955 957 101,200
2018/03/16 977 983 969 972 93,500
2018/03/15 985 986 969 977 68,400
2018/03/14 990 993 984 986 128,500
2018/03/13 985 993 977 992 96,900
2018/03/12 976 989 971 985 119,000
2018/03/09 983 983 963 966 163,600
2018/03/08 985 987 970 972 95,100
2018/03/07 996 1,000 979 979 125,300
2018/03/06 1,004 1,020 994 996 134,400
2018/03/05 1,000 1,013 998 1,002 180,700
2018/03/02 1,005 1,016 996 1,004 166,200
2018/03/01 1,036 1,037 1,016 1,020 191,400
2018/02/28 1,021 1,033 1,015 1,025 179,600
2018/02/27 1,019 1,019 1,004 1,011 93,900
2018/02/26 1,013 1,014 1,001 1,004 82,200
2018/02/23 997 1,013 990 1,004 131,600
2018/02/22 997 998 983 987 120,600
2018/02/21 999 1,003 990 997 105,900
2018/02/20 1,001 1,004 983 992 173,400
2018/02/19 981 1,006 981 1,005 104,500
2018/02/16 962 983 957 971 186,700
2018/02/15 1,035 1,035 961 961 330,600
2018/02/14 1,048 1,048 1,011 1,021 154,600
2018/02/13 1,061 1,065 1,045 1,048 128,800
2018/02/09 1,030 1,053 1,024 1,053 192,600
2018/02/08 1,069 1,081 1,067 1,067 103,400
2018/02/07 1,089 1,097 1,067 1,067 160,300
2018/02/06 1,071 1,088 1,041 1,061 256,100
2018/02/05 1,137 1,143 1,116 1,127 162,100
2018/02/02 1,142 1,158 1,138 1,155 215,800
2018/02/01 1,122 1,142 1,121 1,141 116,400
2018/01/31 1,124 1,138 1,121 1,122 149,800
2018/01/30 1,129 1,139 1,127 1,132 207,000
2018/01/29 1,115 1,134 1,112 1,129 175,600
2018/01/26 1,105 1,118 1,105 1,113 83,200
2018/01/25 1,099 1,106 1,070 1,104 172,200
2018/01/24 1,095 1,104 1,093 1,101 84,300
2018/01/23 1,095 1,100 1,091 1,095 45,000
2018/01/22 1,099 1,099 1,087 1,092 78,800
2018/01/19 1,081 1,099 1,081 1,094 83,100
2018/01/18 1,100 1,101 1,081 1,081 156,300
2018/01/17 1,101 1,101 1,094 1,100 120,200
2018/01/16 1,111 1,113 1,098 1,102 84,700
2018/01/15 1,114 1,114 1,106 1,111 96,600
2018/01/12 1,104 1,107 1,099 1,100 168,800
2018/01/11 1,109 1,115 1,107 1,110 122,300
2018/01/10 1,128 1,128 1,112 1,118 167,400
2018/01/09 1,108 1,134 1,106 1,133 245,800
2018/01/05 1,088 1,104 1,085 1,102 175,400
2018/01/04 1,080 1,086 1,076 1,086 132,300

このページの先頭へ