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
2022/12/30 694 700 693 695 37,300
2022/12/29 686 696 681 696 146,000
2022/12/28 702 704 698 704 195,700
2022/12/27 708 709 703 705 99,700
2022/12/26 705 710 704 708 62,000
2022/12/23 707 708 700 703 130,900
2022/12/22 710 714 705 707 84,600
2022/12/21 711 717 705 708 127,500
2022/12/20 715 721 707 711 118,700
2022/12/19 714 722 712 715 87,700
2022/12/16 723 725 717 717 101,700
2022/12/15 724 727 723 723 42,100
2022/12/14 718 729 717 729 98,000
2022/12/13 718 718 715 715 42,100
2022/12/12 711 716 709 715 35,900
2022/12/09 710 715 710 712 101,300
2022/12/08 708 712 706 712 64,700
2022/12/07 707 713 707 708 77,500
2022/12/06 708 712 708 710 37,400
2022/12/05 709 710 706 710 55,300
2022/12/02 714 715 706 711 99,900
2022/12/01 719 721 714 714 88,500
2022/11/30 722 727 716 719 82,200
2022/11/29 718 727 712 725 95,500
2022/11/28 723 723 717 723 76,500
2022/11/25 732 732 722 723 63,000
2022/11/24 730 735 727 733 115,400
2022/11/22 715 722 715 722 123,100
2022/11/21 712 715 712 713 48,400
2022/11/18 708 712 706 710 61,000
2022/11/17 705 713 705 708 44,800
2022/11/16 706 709 704 705 40,800
2022/11/15 707 711 705 709 52,000
2022/11/14 713 713 706 707 69,000
2022/11/11 717 722 708 712 83,200
2022/11/10 703 709 702 706 68,200
2022/11/09 702 707 702 706 59,700
2022/11/08 700 705 699 702 47,300
2022/11/07 699 701 696 697 55,100
2022/11/04 700 704 693 693 110,700
2022/11/02 703 713 702 705 128,000
2022/11/01 703 711 700 706 182,700
2022/10/31 681 705 681 703 425,200
2022/10/28 643 649 642 642 189,400
2022/10/27 652 653 645 649 41,600
2022/10/26 652 653 648 653 39,700
2022/10/25 649 652 647 649 36,900
2022/10/24 652 652 644 646 59,300
2022/10/21 652 653 646 646 43,800
2022/10/20 646 657 646 656 142,100
2022/10/19 650 650 645 649 49,700
2022/10/18 647 655 647 649 78,700
2022/10/17 642 646 641 642 47,400
2022/10/14 655 657 646 647 92,800
2022/10/13 640 647 638 645 60,300
2022/10/12 644 645 639 641 42,300
2022/10/11 647 648 642 643 58,700
2022/10/07 644 653 643 650 100,000
2022/10/06 651 656 650 653 60,800
2022/10/05 661 661 647 651 78,000
2022/10/04 647 658 647 658 71,000
2022/10/03 645 645 633 641 61,000
2022/09/30 653 658 647 647 59,100
2022/09/29 666 666 654 661 72,700
2022/09/28 646 654 644 654 62,100
2022/09/27 647 658 647 650 59,700
2022/09/26 659 659 647 647 54,200
2022/09/22 659 668 659 667 63,900
2022/09/21 669 669 660 660 35,000
2022/09/20 665 672 664 671 34,900
2022/09/16 667 669 662 662 28,000
2022/09/15 669 669 663 667 45,200
2022/09/14 670 671 666 667 59,900
2022/09/13 675 675 669 673 40,600
2022/09/12 670 672 665 672 38,400
2022/09/09 665 668 663 666 74,800
2022/09/08 660 665 657 665 70,600
2022/09/07 652 655 647 651 48,900
2022/09/06 652 656 649 653 50,000
2022/09/05 656 656 649 650 37,700
2022/09/02 656 656 650 656 47,400
2022/09/01 659 659 653 656 70,400
2022/08/31 658 662 655 659 55,800
2022/08/30 657 659 654 656 43,100
2022/08/29 648 657 645 653 80,100
2022/08/26 653 656 651 654 63,200
2022/08/25 646 654 644 653 47,200
2022/08/24 643 645 640 642 42,500
2022/08/23 640 645 640 643 30,200
2022/08/22 640 647 638 646 41,900
2022/08/19 646 648 643 643 26,700
2022/08/18 647 647 642 642 55,200
2022/08/17 651 653 650 650 53,500
2022/08/16 647 651 645 649 52,200
2022/08/15 650 650 644 645 66,500
2022/08/12 645 650 643 650 107,100
2022/08/10 637 642 633 642 50,200
2022/08/09 641 641 634 639 47,500
2022/08/08 636 641 633 640 87,600
2022/08/05 627 636 627 633 75,100
2022/08/04 630 631 624 628 53,800
2022/08/03 625 625 621 625 65,300
2022/08/02 630 630 620 624 77,700
2022/08/01 629 634 626 633 148,800
2022/07/29 630 630 622 623 118,200
2022/07/28 623 625 615 625 345,800
2022/07/27 619 621 617 621 84,800
2022/07/26 620 623 618 621 53,600
2022/07/25 622 622 616 620 85,800
2022/07/22 627 627 621 622 73,200
2022/07/21 623 628 621 628 100,700
2022/07/20 620 623 617 621 153,800
2022/07/19 610 616 609 616 76,000
2022/07/15 610 612 607 609 54,300
2022/07/14 610 611 607 609 83,300
2022/07/13 611 614 610 612 59,800
2022/07/12 619 619 608 608 104,100
2022/07/11 616 621 614 620 114,500
2022/07/08 614 619 610 611 161,500
2022/07/07 611 613 606 612 101,400
2022/07/06 610 613 607 608 60,400
2022/07/05 611 617 611 616 95,900
2022/07/04 609 612 607 609 70,400
2022/07/01 610 612 601 603 154,900
2022/06/30 608 612 605 608 127,300
2022/06/29 610 613 604 604 376,200
2022/06/28 618 621 617 620 247,500
2022/06/27 615 620 611 617 116,300
2022/06/24 610 612 609 611 106,400
2022/06/23 610 612 607 611 99,000
2022/06/22 617 619 610 610 63,900
2022/06/21 615 617 610 613 155,300
2022/06/20 620 620 609 611 95,700
2022/06/17 617 617 609 611 198,900
2022/06/16 627 628 621 624 70,500
2022/06/15 626 630 621 621 109,200
2022/06/14 625 631 623 629 95,600
2022/06/13 630 634 628 633 81,700
2022/06/10 643 646 637 637 88,600
2022/06/09 643 648 640 644 73,200
2022/06/08 639 647 639 646 62,700
2022/06/07 635 644 635 639 67,600
2022/06/06 630 637 629 634 73,500
2022/06/03 641 643 633 634 71,900
2022/06/02 637 641 635 638 52,200
2022/06/01 628 642 628 641 97,900
2022/05/31 636 636 628 631 69,000
2022/05/30 627 636 626 635 223,700
2022/05/27 625 625 617 623 81,300
2022/05/26 620 625 618 618 70,200
2022/05/25 620 623 618 619 62,400
2022/05/24 633 634 619 620 88,300
2022/05/23 629 635 628 632 85,700
2022/05/20 626 626 621 623 90,500
2022/05/19 620 629 616 628 134,800
2022/05/18 633 636 631 634 72,000
2022/05/17 635 638 632 633 64,900
2022/05/16 650 650 634 637 75,300
2022/05/13 633 646 630 646 96,500
2022/05/12 643 646 633 633 106,400
2022/05/11 650 653 646 647 91,000
2022/05/10 653 660 650 651 104,700
2022/05/09 657 665 655 660 64,200
2022/05/06 659 665 656 664 78,200
2022/05/02 669 672 659 669 78,700
2022/04/28 655 668 653 659 86,600
2022/04/27 658 662 641 641 394,200
2022/04/26 661 667 660 665 57,200
2022/04/25 656 662 656 660 46,900
2022/04/22 661 666 660 662 59,100
2022/04/21 665 671 665 671 64,400
2022/04/20 660 668 657 664 67,100
2022/04/19 655 657 652 652 47,700
2022/04/18 656 659 651 652 68,200
2022/04/15 659 663 657 659 48,700
2022/04/14 664 668 662 667 49,500
2022/04/13 656 664 656 663 68,500
2022/04/12 663 668 655 655 73,800
2022/04/11 666 671 663 669 62,800
2022/04/08 667 675 661 666 118,900
2022/04/07 674 679 667 674 86,000
2022/04/06 683 686 675 678 65,600
2022/04/05 695 696 684 684 59,600
2022/04/04 690 690 684 685 45,000
2022/04/01 683 685 677 682 89,600
2022/03/31 683 695 682 690 72,400
2022/03/30 701 701 686 693 66,100
2022/03/29 699 699 691 699 88,300
2022/03/28 704 706 698 701 42,400
2022/03/25 706 709 698 704 51,700
2022/03/24 705 706 694 706 68,400
2022/03/23 709 712 702 711 62,700
2022/03/22 712 712 700 703 87,700
2022/03/18 692 698 690 696 105,300
2022/03/17 692 698 685 695 75,800
2022/03/16 691 691 675 677 73,100
2022/03/15 684 687 676 687 65,000
2022/03/14 680 687 676 679 66,200
2022/03/11 675 683 672 674 97,600
2022/03/10 680 692 673 692 85,200
2022/03/09 664 672 660 662 53,200
2022/03/08 662 681 659 664 74,800
2022/03/07 681 684 669 671 76,800
2022/03/04 696 703 686 686 38,800
2022/03/03 691 710 691 702 54,100
2022/03/02 697 699 687 688 62,200
2022/03/01 722 722 704 708 56,600
2022/02/28 708 719 706 717 56,800
2022/02/25 709 709 699 709 52,700
2022/02/24 708 711 700 709 76,900
2022/02/22 716 716 702 705 42,600
2022/02/21 722 728 719 721 32,800
2022/02/18 741 746 732 732 45,300
2022/02/17 753 754 744 749 43,300
2022/02/16 752 761 752 758 81,300
2022/02/15 751 759 746 746 94,900
2022/02/14 740 754 739 749 82,800
2022/02/10 759 759 743 747 74,700
2022/02/09 748 765 747 759 83,400
2022/02/08 750 760 748 748 72,100
2022/02/07 740 751 740 749 53,100
2022/02/04 748 750 743 746 53,000
2022/02/03 728 749 727 748 73,200
2022/02/02 732 735 727 732 101,000
2022/02/01 741 743 732 732 38,400
2022/01/31 729 742 727 741 74,000
2022/01/28 722 734 718 734 288,500
2022/01/27 725 731 714 717 95,500
2022/01/26 736 742 725 725 82,400
2022/01/25 736 740 729 738 91,600
2022/01/24 728 744 727 744 154,100
2022/01/21 724 730 718 728 105,200
2022/01/20 723 736 723 726 105,700
2022/01/19 734 740 724 724 88,900
2022/01/18 746 749 736 738 102,700
2022/01/17 739 750 738 740 62,500
2022/01/14 740 741 730 737 125,500
2022/01/13 754 757 747 747 99,700
2022/01/12 745 759 745 754 111,500
2022/01/11 741 747 733 745 85,400
2022/01/07 748 754 741 743 61,900
2022/01/06 755 756 746 746 112,900
2022/01/05 742 760 742 756 107,700
2022/01/04 733 748 731 742 229,800

このページの先頭へ