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
2020/12/30 771 783 764 774 109,900
2020/12/29 740 772 740 770 276,400
2020/12/28 772 778 751 758 537,200
2020/12/25 777 777 770 772 246,900
2020/12/24 777 779 770 770 126,900
2020/12/23 774 775 766 775 77,600
2020/12/22 773 774 769 774 109,700
2020/12/21 779 779 769 774 136,600
2020/12/18 783 783 774 778 146,600
2020/12/17 787 790 776 780 122,600
2020/12/16 796 796 788 788 61,900
2020/12/15 794 795 788 790 85,300
2020/12/14 795 800 793 793 82,500
2020/12/11 791 795 788 794 77,600
2020/12/10 794 797 791 797 56,900
2020/12/09 792 795 788 794 52,200
2020/12/08 793 796 790 791 41,400
2020/12/07 802 803 786 793 101,100
2020/12/04 800 803 792 802 76,900
2020/12/03 793 804 790 799 60,100
2020/12/02 800 800 786 795 148,900
2020/12/01 812 821 803 803 77,900
2020/11/30 829 829 806 806 70,600
2020/11/27 822 836 821 828 110,600
2020/11/26 813 827 813 820 35,100
2020/11/25 837 838 818 818 55,800
2020/11/24 842 845 826 827 74,500
2020/11/20 829 833 824 827 41,500
2020/11/19 825 834 821 834 36,400
2020/11/18 830 830 821 823 34,900
2020/11/17 832 833 821 831 42,600
2020/11/16 830 841 824 835 71,700
2020/11/13 825 826 813 821 36,800
2020/11/12 837 837 825 826 39,300
2020/11/11 840 844 826 834 76,000
2020/11/10 829 836 821 830 95,100
2020/11/09 819 824 815 818 61,500
2020/11/06 816 823 808 817 58,500
2020/11/05 780 828 777 817 150,200
2020/11/04 788 789 778 781 63,500
2020/11/02 771 790 763 790 120,300
2020/10/30 784 790 780 789 32,300
2020/10/29 785 794 783 786 28,600
2020/10/28 795 798 786 793 28,000
2020/10/27 791 801 784 801 23,700
2020/10/26 792 804 792 795 16,000
2020/10/23 791 807 791 795 19,300
2020/10/22 805 805 792 795 30,500
2020/10/21 792 805 792 801 19,000
2020/10/20 797 802 788 788 21,900
2020/10/19 795 805 795 801 27,100
2020/10/16 795 796 788 789 21,300
2020/10/15 801 806 791 793 37,900
2020/10/14 810 810 804 807 22,600
2020/10/13 812 814 808 813 13,300
2020/10/12 818 818 809 812 15,700
2020/10/09 822 822 811 816 36,700
2020/10/08 830 834 819 822 46,500
2020/10/07 818 833 814 825 41,500
2020/10/06 831 831 816 820 30,300
2020/10/05 808 836 805 825 63,500
2020/10/02 827 827 800 803 46,200
2020/09/30 837 846 813 813 65,300
2020/09/29 840 849 830 843 79,700
2020/09/28 812 842 809 838 122,400
2020/09/25 792 809 790 804 68,200
2020/09/24 795 797 781 783 56,600
2020/09/23 794 804 788 799 60,200
2020/09/18 805 808 794 796 118,800
2020/09/17 801 804 794 799 27,200
2020/09/16 798 807 793 796 42,200
2020/09/15 810 810 790 794 48,200
2020/09/14 799 814 798 814 59,900
2020/09/11 781 797 781 796 50,700
2020/09/10 794 794 780 785 55,900
2020/09/09 783 793 778 787 56,100
2020/09/08 785 798 785 797 48,700
2020/09/07 781 791 781 789 31,500
2020/09/04 773 785 773 781 42,600
2020/09/03 790 792 778 778 69,400
2020/09/02 782 784 775 779 45,200
2020/09/01 785 785 774 779 39,800
2020/08/31 783 794 783 789 40,000
2020/08/28 788 798 751 777 77,100
2020/08/27 782 786 778 786 23,900
2020/08/26 780 787 775 782 25,900
2020/08/25 780 788 778 784 36,300
2020/08/24 783 783 771 772 34,500
2020/08/21 769 777 769 776 19,800
2020/08/20 779 779 768 768 35,000
2020/08/19 795 796 782 783 27,600
2020/08/18 794 801 792 795 43,300
2020/08/17 796 802 792 794 42,100
2020/08/14 810 810 791 791 66,400
2020/08/13 814 815 803 812 73,400
2020/08/12 780 811 780 808 84,000
2020/08/11 760 783 760 780 76,700
2020/08/07 751 770 745 760 120,400
2020/08/06 744 754 742 751 44,600
2020/08/05 743 754 732 746 65,700
2020/08/04 747 757 737 744 47,400
2020/08/03 715 748 715 747 82,300
2020/07/31 766 768 701 705 125,300
2020/07/30 793 794 773 774 56,100
2020/07/29 805 806 793 794 48,200
2020/07/28 816 817 803 809 48,600
2020/07/27 809 826 800 826 37,900
2020/07/22 836 837 815 815 67,500
2020/07/21 825 844 822 842 110,700
2020/07/20 818 827 813 823 72,400
2020/07/17 821 821 811 816 29,500
2020/07/16 825 827 812 818 36,900
2020/07/15 817 825 817 824 62,000
2020/07/14 810 813 803 813 35,700
2020/07/13 798 813 795 812 74,800
2020/07/10 800 800 782 782 71,300
2020/07/09 801 804 791 799 60,700
2020/07/08 805 811 796 800 60,100
2020/07/07 824 824 807 811 62,300
2020/07/06 800 823 800 823 64,300
2020/07/03 806 811 795 805 41,200
2020/07/02 797 803 789 802 94,200
2020/07/01 817 817 788 791 102,300
2020/06/30 817 818 809 813 82,500
2020/06/29 811 814 799 809 330,200
2020/06/26 821 829 813 818 754,100
2020/06/25 819 821 812 815 197,600
2020/06/24 838 838 819 819 186,000
2020/06/23 840 843 832 838 145,600
2020/06/22 835 837 829 837 148,300
2020/06/19 848 848 837 838 196,100
2020/06/18 843 845 836 843 106,700
2020/06/17 835 847 834 843 67,600
2020/06/16 831 842 829 838 115,700
2020/06/15 831 834 811 811 135,600
2020/06/12 830 840 821 832 139,800
2020/06/11 852 855 840 840 108,600
2020/06/10 850 859 846 855 82,000
2020/06/09 849 851 843 850 88,000
2020/06/08 844 848 834 845 114,200
2020/06/05 842 843 834 839 102,300
2020/06/04 842 844 829 841 74,000
2020/06/03 829 836 827 833 77,300
2020/06/02 820 826 818 822 65,200
2020/06/01 818 819 812 816 67,800
2020/05/29 826 829 818 818 94,100
2020/05/28 820 833 818 827 106,100
2020/05/27 804 819 800 819 76,900
2020/05/26 788 796 783 796 58,800
2020/05/25 780 782 773 782 45,400
2020/05/22 775 778 766 769 66,300
2020/05/21 770 783 770 778 70,900
2020/05/20 790 790 784 789 48,900
2020/05/19 788 796 782 787 51,000
2020/05/18 775 783 771 780 44,200
2020/05/15 773 775 760 771 47,800
2020/05/14 774 780 762 762 46,800
2020/05/13 774 779 771 775 60,000
2020/05/12 790 791 785 788 36,700
2020/05/11 779 789 779 788 58,000
2020/05/08 764 775 762 775 60,900
2020/05/07 754 764 752 758 61,100
2020/05/01 757 758 749 749 64,500
2020/04/30 771 772 747 760 84,800
2020/04/28 750 759 744 751 60,300
2020/04/27 735 751 730 750 58,800
2020/04/24 733 735 724 731 61,000
2020/04/23 716 732 716 732 76,600
2020/04/22 728 728 710 714 138,200
2020/04/21 715 720 711 720 52,300
2020/04/20 725 727 715 719 57,100
2020/04/17 738 752 729 731 78,100
2020/04/16 709 730 708 730 68,900
2020/04/15 725 725 704 709 123,600
2020/04/14 719 730 714 725 54,300
2020/04/13 728 730 718 718 49,000
2020/04/10 728 739 713 739 68,800
2020/04/09 718 724 711 722 85,900
2020/04/08 730 732 715 718 124,500
2020/04/07 725 740 709 730 82,600
2020/04/06 691 722 684 717 76,500
2020/04/03 685 710 685 692 61,200
2020/04/02 695 705 689 690 70,300
2020/04/01 721 735 702 705 95,700
2020/03/31 741 741 714 723 87,000
2020/03/30 738 747 721 747 148,700
2020/03/27 750 783 741 783 170,500
2020/03/26 707 723 684 720 103,500
2020/03/25 699 709 680 705 91,200
2020/03/24 673 691 669 687 195,400
2020/03/23 616 660 616 654 219,800
2020/03/19 645 659 599 599 311,800
2020/03/18 650 673 640 640 121,800
2020/03/17 611 656 601 650 215,500
2020/03/16 634 649 619 620 164,400
2020/03/13 610 631 592 616 198,100
2020/03/12 665 668 640 650 133,300
2020/03/11 680 707 674 675 101,300
2020/03/10 667 692 642 690 150,200
2020/03/09 695 703 675 677 130,000
2020/03/06 740 740 712 718 156,700
2020/03/05 761 768 751 751 119,100
2020/03/04 751 766 741 756 175,500
2020/03/03 780 787 757 758 161,600
2020/03/02 750 787 745 778 145,600
2020/02/28 765 774 757 760 139,400
2020/02/27 803 808 791 795 101,100
2020/02/26 802 813 800 811 119,000
2020/02/25 826 830 816 817 145,400
2020/02/21 850 859 850 856 53,700
2020/02/20 863 867 852 852 53,500
2020/02/19 858 871 856 858 70,800
2020/02/18 864 865 850 851 75,100
2020/02/17 891 891 866 867 119,000
2020/02/14 854 863 852 861 58,200
2020/02/13 861 864 856 863 33,400
2020/02/12 876 876 864 864 49,000
2020/02/10 875 883 872 877 55,900
2020/02/07 893 893 880 884 53,700
2020/02/06 892 902 892 897 66,000
2020/02/05 873 885 873 882 49,700
2020/02/04 846 867 845 867 34,500
2020/02/03 840 856 838 849 62,700
2020/01/31 868 868 858 865 35,400
2020/01/30 861 863 848 855 62,000
2020/01/29 860 863 855 862 36,600
2020/01/28 850 863 842 860 66,700
2020/01/27 869 871 857 859 68,800
2020/01/24 890 890 879 880 45,700
2020/01/23 900 902 890 890 47,700
2020/01/22 899 909 899 906 55,200
2020/01/21 902 908 900 906 39,300
2020/01/20 891 907 891 902 54,800
2020/01/17 890 892 885 891 67,600
2020/01/16 889 894 888 890 50,400
2020/01/15 898 901 889 892 70,500
2020/01/14 905 908 898 902 67,000
2020/01/10 922 925 907 909 46,300
2020/01/09 904 918 904 918 67,900
2020/01/08 896 901 881 897 105,700
2020/01/07 897 909 897 905 92,800
2020/01/06 905 905 893 898 104,100

このページの先頭へ