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
2019/12/30 928 929 916 917 72,100
2019/12/27 929 932 921 928 160,400
2019/12/26 936 946 931 946 432,200
2019/12/25 942 943 930 934 141,500
2019/12/24 944 946 937 944 127,500
2019/12/23 969 969 942 942 206,200
2019/12/20 971 976 964 969 104,800
2019/12/19 957 970 957 969 89,900
2019/12/18 966 966 955 959 62,900
2019/12/17 970 970 959 963 65,100
2019/12/16 967 968 960 964 122,100
2019/12/13 968 969 962 964 140,900
2019/12/12 961 961 952 953 52,800
2019/12/11 964 964 955 956 50,400
2019/12/10 963 967 961 962 71,800
2019/12/09 959 961 956 960 65,500
2019/12/06 952 956 951 952 55,400
2019/12/05 939 954 939 952 113,700
2019/12/04 925 935 918 935 97,500
2019/12/03 925 929 917 928 95,600
2019/12/02 928 931 924 926 61,900
2019/11/29 920 925 919 923 39,700
2019/11/28 927 927 915 918 59,400
2019/11/27 924 931 924 927 35,300
2019/11/26 928 932 918 918 50,900
2019/11/25 923 927 922 926 32,200
2019/11/22 922 925 916 918 46,900
2019/11/21 914 924 907 924 49,600
2019/11/20 920 921 912 917 56,800
2019/11/19 931 932 921 923 27,600
2019/11/18 931 932 923 930 61,600
2019/11/15 910 930 910 929 87,300
2019/11/14 918 918 904 906 80,400
2019/11/13 933 933 918 918 58,600
2019/11/12 924 932 919 931 64,300
2019/11/11 926 930 917 921 114,700
2019/11/08 946 946 925 925 133,400
2019/11/07 947 950 939 945 79,400
2019/11/06 946 947 939 944 81,000
2019/11/05 930 947 929 946 128,200
2019/11/01 948 948 923 924 77,100
2019/10/31 920 924 911 921 70,600
2019/10/30 904 920 896 918 112,400
2019/10/29 897 910 897 905 104,300
2019/10/28 906 906 897 897 74,200
2019/10/25 904 904 897 900 45,800
2019/10/24 899 901 894 899 66,400
2019/10/23 895 895 881 895 63,300
2019/10/21 890 892 886 889 27,000
2019/10/18 890 895 883 885 37,000
2019/10/17 890 890 882 886 71,600
2019/10/16 893 899 885 892 113,300
2019/10/15 884 894 879 885 119,900
2019/10/11 875 875 863 871 95,200
2019/10/10 872 872 858 870 60,900
2019/10/09 855 869 855 869 93,200
2019/10/08 849 861 847 860 103,400
2019/10/07 847 849 837 848 109,100
2019/10/04 849 849 835 843 89,800
2019/10/03 853 856 847 853 66,100
2019/10/02 865 875 859 866 53,600
2019/10/01 864 871 862 870 85,600
2019/09/30 859 862 850 857 88,800
2019/09/27 862 868 855 868 83,200
2019/09/26 865 872 853 858 112,600
2019/09/25 858 866 853 862 61,100
2019/09/24 874 874 862 865 72,800
2019/09/20 863 874 854 873 101,200
2019/09/19 845 863 845 852 114,300
2019/09/18 851 853 841 843 62,000
2019/09/17 854 856 846 850 97,900
2019/09/13 851 854 841 854 119,600
2019/09/12 854 854 842 843 71,800
2019/09/11 835 849 834 849 72,100
2019/09/10 830 833 824 828 59,500
2019/09/09 812 825 811 825 48,700
2019/09/06 812 819 805 807 105,100
2019/09/05 797 812 797 808 62,700
2019/09/04 794 797 785 790 36,900
2019/09/03 792 798 790 796 20,900
2019/09/02 796 798 790 792 29,400
2019/08/30 788 799 784 798 67,400
2019/08/29 788 790 770 777 64,500
2019/08/28 786 787 778 786 51,700
2019/08/27 794 795 786 786 47,500
2019/08/26 786 787 779 780 86,800
2019/08/23 799 802 797 799 34,100
2019/08/22 802 802 792 798 50,800
2019/08/21 795 803 793 799 42,500
2019/08/20 799 802 796 802 26,000
2019/08/19 793 802 793 796 33,600
2019/08/16 779 793 779 789 36,200
2019/08/15 778 786 774 784 57,900
2019/08/14 786 796 785 796 50,000
2019/08/13 790 790 777 779 76,800
2019/08/09 803 809 796 799 59,400
2019/08/08 803 805 795 802 48,600
2019/08/07 802 807 796 802 62,600
2019/08/06 783 805 777 804 96,500
2019/08/05 820 821 797 807 94,700
2019/08/02 837 837 819 826 150,200
2019/08/01 839 853 836 852 69,600
2019/07/31 850 850 841 841 82,300
2019/07/30 862 866 844 851 118,700
2019/07/29 861 861 851 861 101,600
2019/07/26 871 873 857 861 216,800
2019/07/25 906 906 897 898 65,800
2019/07/24 905 905 895 900 73,000
2019/07/23 901 905 894 900 85,400
2019/07/22 915 915 900 900 46,400
2019/07/19 900 917 898 913 91,500
2019/07/18 914 914 891 893 102,000
2019/07/17 928 929 918 918 55,100
2019/07/16 937 942 928 929 62,500
2019/07/12 940 947 935 936 55,700
2019/07/11 937 941 934 937 74,200
2019/07/10 941 942 931 933 122,700
2019/07/09 958 965 941 943 74,500
2019/07/08 967 968 957 960 50,500
2019/07/05 984 984 966 968 68,700
2019/07/04 985 990 973 979 63,700
2019/07/03 979 982 973 978 56,200
2019/07/02 963 986 957 983 168,200
2019/07/01 953 966 946 964 86,300
2019/06/28 948 951 936 938 66,500
2019/06/27 931 956 929 956 97,900
2019/06/26 937 939 928 930 177,100
2019/06/25 961 967 950 951 657,300
2019/06/24 957 967 954 965 217,100
2019/06/21 972 973 952 954 220,400
2019/06/20 980 982 968 972 102,300
2019/06/19 962 978 962 976 104,400
2019/06/18 966 969 955 955 90,500
2019/06/17 971 973 963 963 101,700
2019/06/14 976 981 968 974 75,900
2019/06/13 990 992 972 976 78,600
2019/06/12 995 1,003 989 998 52,100
2019/06/11 985 996 985 996 38,500
2019/06/10 988 992 982 989 49,900
2019/06/07 981 984 972 983 37,600
2019/06/06 981 986 974 974 48,500
2019/06/05 971 981 968 981 57,000
2019/06/04 951 963 943 956 48,600
2019/06/03 951 954 941 945 58,700
2019/05/31 965 968 960 962 44,400
2019/05/30 965 973 965 972 38,700
2019/05/29 976 982 963 976 75,100
2019/05/28 991 993 982 983 85,000
2019/05/27 991 992 985 991 24,400
2019/05/24 971 989 967 987 68,500
2019/05/23 980 983 974 979 49,100
2019/05/22 992 992 981 984 38,500
2019/05/21 984 997 984 990 38,000
2019/05/20 991 998 985 996 43,300
2019/05/17 988 993 983 992 49,600
2019/05/16 990 990 976 982 40,600
2019/05/15 994 994 973 990 54,200
2019/05/14 964 983 959 983 84,600
2019/05/13 993 1,002 986 986 46,700
2019/05/10 989 1,003 984 993 66,100
2019/05/09 1,000 1,006 985 986 86,300
2019/05/08 1,031 1,031 1,001 1,008 114,800
2019/05/07 1,039 1,072 1,031 1,037 202,300
2019/04/26 1,012 1,021 1,005 1,016 55,100
2019/04/25 1,013 1,021 1,006 1,017 48,300
2019/04/24 1,022 1,027 1,008 1,014 57,000
2019/04/23 1,010 1,025 1,009 1,022 46,500
2019/04/22 1,017 1,017 997 1,007 41,800
2019/04/19 1,013 1,025 1,004 1,008 51,000
2019/04/18 1,014 1,018 993 998 78,900
2019/04/17 1,020 1,029 1,011 1,019 45,900
2019/04/16 1,023 1,036 1,020 1,023 64,400
2019/04/15 1,019 1,042 1,019 1,030 156,300
2019/04/12 997 1,008 988 990 97,500
2019/04/11 978 991 974 984 57,400
2019/04/10 978 979 972 975 53,800
2019/04/09 984 984 974 983 63,900
2019/04/08 992 1,001 981 982 40,100
2019/04/05 989 998 986 997 53,500
2019/04/04 994 1,004 988 992 62,900
2019/04/03 989 993 985 992 59,400
2019/04/02 993 998 987 991 70,900
2019/04/01 969 992 969 987 79,800
2019/03/29 962 966 954 957 38,200
2019/03/28 979 981 956 959 82,800
2019/03/27 1,004 1,008 980 992 101,100
2019/03/26 967 1,016 967 1,015 172,500
2019/03/25 992 993 949 952 105,400
2019/03/22 1,027 1,028 1,000 1,008 73,400
2019/03/20 1,017 1,025 1,015 1,025 102,900
2019/03/19 1,020 1,022 1,007 1,017 90,800
2019/03/18 985 1,020 985 1,020 205,700
2019/03/15 968 986 968 981 105,600
2019/03/14 977 978 967 971 58,600
2019/03/13 972 981 967 967 78,100
2019/03/12 965 980 962 972 115,100
2019/03/11 952 966 948 958 81,200
2019/03/08 968 968 955 955 132,500
2019/03/07 971 975 964 969 82,700
2019/03/06 967 977 963 975 90,700
2019/03/05 970 975 965 968 60,700
2019/03/04 978 980 972 980 66,700
2019/03/01 979 982 971 974 76,200
2019/02/28 969 980 963 977 98,800
2019/02/27 980 986 966 969 77,300
2019/02/26 981 984 968 974 64,700
2019/02/25 968 981 968 980 64,100
2019/02/22 968 968 956 965 92,400
2019/02/21 976 979 967 969 73,100
2019/02/20 970 980 970 972 133,500
2019/02/19 958 968 955 968 134,800
2019/02/18 942 959 940 956 144,500
2019/02/15 913 940 913 934 308,400
2019/02/14 877 887 876 883 88,500
2019/02/13 867 877 862 875 66,000
2019/02/12 851 869 845 869 74,900
2019/02/08 850 855 841 844 87,300
2019/02/07 860 865 854 860 108,000
2019/02/06 882 883 864 865 102,400
2019/02/05 867 884 867 875 110,000
2019/02/04 850 866 847 866 123,300
2019/02/01 854 859 845 846 101,200
2019/01/31 862 871 852 856 99,400
2019/01/30 869 869 856 856 80,300
2019/01/29 849 864 837 864 111,900
2019/01/28 867 868 854 855 105,700
2019/01/25 878 885 874 876 75,100
2019/01/24 883 885 875 885 68,800
2019/01/23 885 887 870 883 87,300
2019/01/22 906 907 893 897 46,700
2019/01/21 905 905 893 897 49,600
2019/01/18 904 908 896 897 48,600
2019/01/17 899 908 891 899 67,100
2019/01/16 888 902 886 891 71,400
2019/01/15 871 895 864 894 91,000
2019/01/11 885 885 866 871 48,400
2019/01/10 870 882 863 882 87,800
2019/01/09 896 896 873 874 94,500
2019/01/08 882 899 871 898 94,100
2019/01/07 875 889 874 877 106,800
2019/01/04 859 864 842 860 86,800

このページの先頭へ