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 |
---|---|---|---|---|---|
2023/12/29 | 724 | 733 | 723 | 732 | 95,800 |
2023/12/28 | 706 | 720 | 705 | 720 | 135,400 |
2023/12/27 | 719 | 722 | 716 | 719 | 276,800 |
2023/12/26 | 717 | 721 | 716 | 721 | 144,000 |
2023/12/25 | 722 | 722 | 715 | 716 | 118,300 |
2023/12/22 | 714 | 718 | 713 | 717 | 67,400 |
2023/12/21 | 714 | 718 | 713 | 714 | 63,400 |
2023/12/20 | 713 | 718 | 711 | 716 | 52,000 |
2023/12/19 | 710 | 713 | 709 | 713 | 50,300 |
2023/12/18 | 707 | 714 | 704 | 712 | 68,000 |
2023/12/15 | 711 | 714 | 706 | 714 | 85,100 |
2023/12/14 | 706 | 711 | 704 | 707 | 96,000 |
2023/12/13 | 708 | 708 | 698 | 703 | 110,600 |
2023/12/12 | 713 | 714 | 705 | 707 | 62,600 |
2023/12/11 | 711 | 713 | 706 | 711 | 76,000 |
2023/12/08 | 712 | 712 | 700 | 702 | 188,200 |
2023/12/07 | 715 | 716 | 710 | 712 | 79,500 |
2023/12/06 | 710 | 720 | 709 | 719 | 137,000 |
2023/12/05 | 708 | 712 | 704 | 704 | 99,300 |
2023/12/04 | 709 | 715 | 704 | 707 | 130,800 |
2023/12/01 | 703 | 704 | 701 | 702 | 59,800 |
2023/11/30 | 704 | 705 | 700 | 703 | 51,800 |
2023/11/29 | 700 | 704 | 699 | 702 | 55,400 |
2023/11/28 | 700 | 702 | 698 | 701 | 60,300 |
2023/11/27 | 701 | 705 | 697 | 698 | 53,400 |
2023/11/24 | 696 | 700 | 695 | 700 | 34,200 |
2023/11/22 | 697 | 700 | 694 | 695 | 38,100 |
2023/11/21 | 695 | 701 | 692 | 696 | 52,900 |
2023/11/20 | 704 | 707 | 695 | 695 | 67,000 |
2023/11/17 | 696 | 705 | 696 | 705 | 34,400 |
2023/11/16 | 693 | 698 | 691 | 696 | 47,600 |
2023/11/15 | 691 | 694 | 688 | 692 | 58,200 |
2023/11/14 | 691 | 692 | 687 | 690 | 85,200 |
2023/11/13 | 698 | 698 | 687 | 691 | 56,800 |
2023/11/10 | 686 | 694 | 682 | 692 | 63,900 |
2023/11/09 | 690 | 691 | 682 | 690 | 83,000 |
2023/11/08 | 709 | 709 | 680 | 682 | 200,900 |
2023/11/07 | 721 | 722 | 709 | 709 | 52,200 |
2023/11/06 | 725 | 728 | 720 | 723 | 77,800 |
2023/11/02 | 713 | 721 | 709 | 721 | 109,600 |
2023/11/01 | 708 | 710 | 703 | 707 | 88,700 |
2023/10/31 | 683 | 699 | 675 | 699 | 156,200 |
2023/10/30 | 706 | 706 | 683 | 687 | 174,200 |
2023/10/27 | 715 | 721 | 711 | 721 | 83,900 |
2023/10/26 | 711 | 715 | 704 | 706 | 53,800 |
2023/10/25 | 711 | 717 | 710 | 710 | 40,700 |
2023/10/24 | 718 | 718 | 702 | 710 | 61,200 |
2023/10/23 | 718 | 722 | 715 | 715 | 45,100 |
2023/10/20 | 718 | 722 | 717 | 718 | 38,100 |
2023/10/19 | 718 | 724 | 718 | 721 | 35,400 |
2023/10/18 | 725 | 726 | 720 | 724 | 33,800 |
2023/10/17 | 729 | 731 | 721 | 723 | 23,200 |
2023/10/16 | 729 | 731 | 721 | 722 | 42,300 |
2023/10/13 | 741 | 741 | 729 | 731 | 41,000 |
2023/10/12 | 734 | 745 | 733 | 745 | 42,000 |
2023/10/11 | 738 | 738 | 734 | 734 | 27,100 |
2023/10/10 | 737 | 745 | 735 | 742 | 57,400 |
2023/10/06 | 726 | 734 | 722 | 729 | 54,700 |
2023/10/05 | 717 | 728 | 717 | 723 | 80,700 |
2023/10/04 | 725 | 728 | 713 | 714 | 101,800 |
2023/10/03 | 750 | 750 | 735 | 735 | 87,900 |
2023/10/02 | 757 | 764 | 750 | 750 | 76,200 |
2023/09/29 | 759 | 761 | 750 | 751 | 44,900 |
2023/09/28 | 760 | 762 | 753 | 757 | 67,400 |
2023/09/27 | 747 | 760 | 742 | 758 | 103,200 |
2023/09/26 | 745 | 750 | 741 | 749 | 79,800 |
2023/09/25 | 746 | 750 | 744 | 749 | 93,400 |
2023/09/22 | 750 | 750 | 742 | 746 | 76,700 |
2023/09/21 | 751 | 756 | 749 | 750 | 42,800 |
2023/09/20 | 760 | 762 | 750 | 750 | 62,400 |
2023/09/19 | 750 | 760 | 750 | 760 | 59,900 |
2023/09/15 | 753 | 755 | 751 | 753 | 71,700 |
2023/09/14 | 750 | 753 | 746 | 749 | 58,600 |
2023/09/13 | 755 | 758 | 746 | 748 | 68,700 |
2023/09/12 | 755 | 756 | 753 | 756 | 18,800 |
2023/09/11 | 751 | 755 | 751 | 754 | 26,300 |
2023/09/08 | 755 | 757 | 747 | 750 | 75,500 |
2023/09/07 | 755 | 759 | 754 | 755 | 70,300 |
2023/09/06 | 752 | 755 | 750 | 755 | 32,400 |
2023/09/05 | 750 | 752 | 745 | 752 | 56,800 |
2023/09/04 | 750 | 753 | 748 | 752 | 51,500 |
2023/09/01 | 740 | 747 | 739 | 747 | 58,100 |
2023/08/31 | 735 | 740 | 735 | 737 | 55,800 |
2023/08/30 | 736 | 738 | 735 | 737 | 31,300 |
2023/08/29 | 736 | 739 | 732 | 735 | 28,300 |
2023/08/28 | 735 | 740 | 731 | 736 | 55,400 |
2023/08/25 | 725 | 731 | 725 | 731 | 29,100 |
2023/08/24 | 727 | 732 | 725 | 732 | 33,100 |
2023/08/23 | 724 | 728 | 721 | 728 | 34,200 |
2023/08/22 | 723 | 724 | 720 | 724 | 32,000 |
2023/08/21 | 721 | 728 | 720 | 721 | 40,900 |
2023/08/18 | 725 | 729 | 720 | 723 | 68,000 |
2023/08/17 | 725 | 728 | 718 | 728 | 46,300 |
2023/08/16 | 726 | 729 | 723 | 726 | 29,500 |
2023/08/15 | 725 | 727 | 721 | 727 | 32,800 |
2023/08/14 | 727 | 728 | 723 | 726 | 30,800 |
2023/08/10 | 713 | 723 | 712 | 723 | 48,600 |
2023/08/09 | 715 | 717 | 708 | 717 | 24,200 |
2023/08/08 | 712 | 718 | 712 | 717 | 28,600 |
2023/08/07 | 709 | 712 | 703 | 711 | 48,900 |
2023/08/04 | 706 | 712 | 706 | 710 | 54,800 |
2023/08/03 | 718 | 720 | 705 | 707 | 81,200 |
2023/08/02 | 721 | 728 | 718 | 721 | 52,300 |
2023/08/01 | 727 | 731 | 718 | 726 | 87,300 |
2023/07/31 | 727 | 738 | 720 | 724 | 100,700 |
2023/07/28 | 746 | 746 | 729 | 729 | 563,600 |
2023/07/27 | 746 | 747 | 740 | 744 | 63,300 |
2023/07/26 | 749 | 752 | 745 | 746 | 72,700 |
2023/07/25 | 750 | 755 | 745 | 748 | 52,300 |
2023/07/24 | 752 | 754 | 747 | 750 | 71,900 |
2023/07/21 | 744 | 748 | 741 | 744 | 36,300 |
2023/07/20 | 747 | 753 | 741 | 743 | 43,600 |
2023/07/19 | 748 | 749 | 743 | 747 | 55,100 |
2023/07/18 | 732 | 745 | 732 | 745 | 66,800 |
2023/07/14 | 739 | 740 | 727 | 733 | 53,800 |
2023/07/13 | 733 | 736 | 727 | 732 | 57,700 |
2023/07/12 | 731 | 734 | 725 | 729 | 50,100 |
2023/07/11 | 733 | 735 | 724 | 725 | 81,700 |
2023/07/10 | 737 | 739 | 730 | 732 | 107,000 |
2023/07/07 | 728 | 744 | 724 | 737 | 121,600 |
2023/07/06 | 724 | 730 | 720 | 730 | 99,700 |
2023/07/05 | 725 | 727 | 719 | 725 | 96,600 |
2023/07/04 | 739 | 740 | 729 | 729 | 95,700 |
2023/07/03 | 737 | 743 | 736 | 739 | 67,700 |
2023/06/30 | 748 | 751 | 734 | 734 | 96,600 |
2023/06/29 | 750 | 756 | 745 | 748 | 169,500 |
2023/06/28 | 763 | 766 | 760 | 766 | 225,000 |
2023/06/27 | 766 | 769 | 761 | 761 | 89,400 |
2023/06/26 | 770 | 773 | 757 | 762 | 83,400 |
2023/06/23 | 765 | 779 | 762 | 765 | 291,600 |
2023/06/22 | 796 | 799 | 792 | 795 | 45,600 |
2023/06/21 | 789 | 798 | 789 | 795 | 51,500 |
2023/06/20 | 793 | 793 | 786 | 790 | 48,200 |
2023/06/19 | 795 | 795 | 786 | 793 | 52,300 |
2023/06/16 | 792 | 795 | 787 | 791 | 87,800 |
2023/06/15 | 784 | 794 | 783 | 789 | 42,100 |
2023/06/14 | 791 | 791 | 782 | 784 | 46,700 |
2023/06/13 | 788 | 790 | 784 | 787 | 51,000 |
2023/06/12 | 783 | 785 | 779 | 785 | 28,700 |
2023/06/09 | 779 | 783 | 778 | 779 | 74,100 |
2023/06/08 | 773 | 778 | 770 | 774 | 68,600 |
2023/06/07 | 785 | 786 | 773 | 773 | 77,200 |
2023/06/06 | 778 | 780 | 774 | 779 | 41,200 |
2023/06/05 | 778 | 785 | 778 | 782 | 56,400 |
2023/06/02 | 761 | 771 | 761 | 769 | 56,900 |
2023/06/01 | 754 | 760 | 751 | 758 | 78,500 |
2023/05/31 | 775 | 775 | 755 | 758 | 117,500 |
2023/05/30 | 787 | 787 | 775 | 781 | 47,400 |
2023/05/29 | 784 | 788 | 778 | 784 | 48,000 |
2023/05/26 | 781 | 784 | 775 | 775 | 44,700 |
2023/05/25 | 780 | 785 | 778 | 782 | 40,600 |
2023/05/24 | 788 | 788 | 781 | 783 | 31,600 |
2023/05/23 | 805 | 805 | 788 | 791 | 44,200 |
2023/05/22 | 794 | 803 | 791 | 803 | 70,900 |
2023/05/19 | 798 | 798 | 789 | 794 | 34,700 |
2023/05/18 | 797 | 798 | 786 | 798 | 86,000 |
2023/05/17 | 793 | 793 | 786 | 788 | 40,600 |
2023/05/16 | 795 | 795 | 786 | 790 | 31,900 |
2023/05/15 | 788 | 792 | 786 | 791 | 38,000 |
2023/05/12 | 781 | 788 | 779 | 788 | 42,100 |
2023/05/11 | 782 | 784 | 777 | 783 | 32,800 |
2023/05/10 | 791 | 793 | 781 | 782 | 59,200 |
2023/05/09 | 789 | 796 | 788 | 793 | 61,500 |
2023/05/08 | 781 | 788 | 775 | 785 | 57,600 |
2023/05/02 | 794 | 794 | 773 | 780 | 107,000 |
2023/05/01 | 784 | 798 | 781 | 796 | 208,300 |
2023/04/28 | 824 | 843 | 824 | 840 | 115,500 |
2023/04/27 | 815 | 820 | 813 | 820 | 58,200 |
2023/04/26 | 819 | 824 | 813 | 819 | 61,800 |
2023/04/25 | 816 | 824 | 816 | 823 | 75,100 |
2023/04/24 | 814 | 818 | 813 | 815 | 49,000 |
2023/04/21 | 810 | 815 | 805 | 812 | 47,100 |
2023/04/20 | 805 | 810 | 802 | 809 | 38,200 |
2023/04/19 | 800 | 804 | 799 | 803 | 31,600 |
2023/04/18 | 800 | 807 | 799 | 802 | 56,300 |
2023/04/17 | 796 | 800 | 793 | 800 | 50,400 |
2023/04/14 | 796 | 799 | 791 | 797 | 56,200 |
2023/04/13 | 790 | 794 | 787 | 792 | 39,300 |
2023/04/12 | 785 | 792 | 783 | 790 | 50,700 |
2023/04/11 | 783 | 785 | 776 | 782 | 58,900 |
2023/04/10 | 768 | 776 | 766 | 774 | 59,400 |
2023/04/07 | 757 | 767 | 756 | 764 | 65,900 |
2023/04/06 | 763 | 766 | 754 | 755 | 91,000 |
2023/04/05 | 787 | 787 | 771 | 771 | 81,000 |
2023/04/04 | 789 | 799 | 785 | 797 | 110,100 |
2023/04/03 | 776 | 787 | 774 | 786 | 82,300 |
2023/03/31 | 771 | 774 | 766 | 768 | 52,100 |
2023/03/30 | 767 | 770 | 758 | 766 | 62,100 |
2023/03/29 | 753 | 766 | 753 | 764 | 100,100 |
2023/03/28 | 759 | 763 | 751 | 752 | 115,300 |
2023/03/27 | 766 | 770 | 759 | 759 | 76,200 |
2023/03/24 | 764 | 768 | 762 | 765 | 43,600 |
2023/03/23 | 764 | 770 | 760 | 769 | 54,200 |
2023/03/22 | 774 | 774 | 766 | 770 | 83,100 |
2023/03/20 | 763 | 769 | 754 | 756 | 75,400 |
2023/03/17 | 766 | 770 | 763 | 765 | 114,000 |
2023/03/16 | 760 | 767 | 757 | 766 | 68,200 |
2023/03/15 | 768 | 783 | 766 | 781 | 84,100 |
2023/03/14 | 763 | 764 | 749 | 756 | 90,000 |
2023/03/13 | 781 | 782 | 767 | 777 | 77,300 |
2023/03/10 | 789 | 792 | 784 | 787 | 122,600 |
2023/03/09 | 785 | 796 | 785 | 792 | 107,500 |
2023/03/08 | 783 | 789 | 780 | 789 | 72,400 |
2023/03/07 | 770 | 784 | 769 | 783 | 105,400 |
2023/03/06 | 769 | 770 | 766 | 769 | 41,400 |
2023/03/03 | 763 | 769 | 754 | 765 | 68,600 |
2023/03/02 | 760 | 771 | 756 | 758 | 90,600 |
2023/03/01 | 755 | 759 | 753 | 758 | 44,500 |
2023/02/28 | 759 | 759 | 750 | 751 | 52,200 |
2023/02/27 | 737 | 762 | 737 | 759 | 114,000 |
2023/02/24 | 731 | 739 | 731 | 737 | 51,200 |
2023/02/22 | 728 | 730 | 721 | 730 | 41,900 |
2023/02/21 | 718 | 731 | 718 | 730 | 69,600 |
2023/02/20 | 719 | 722 | 718 | 718 | 28,800 |
2023/02/17 | 726 | 726 | 712 | 714 | 54,100 |
2023/02/16 | 732 | 733 | 728 | 730 | 33,500 |
2023/02/15 | 736 | 736 | 722 | 725 | 46,400 |
2023/02/14 | 725 | 740 | 723 | 736 | 116,100 |
2023/02/13 | 724 | 727 | 718 | 721 | 53,600 |
2023/02/10 | 717 | 725 | 717 | 724 | 68,100 |
2023/02/09 | 715 | 717 | 714 | 716 | 28,300 |
2023/02/08 | 719 | 719 | 714 | 716 | 20,500 |
2023/02/07 | 722 | 722 | 718 | 718 | 21,000 |
2023/02/06 | 711 | 719 | 711 | 719 | 52,700 |
2023/02/03 | 721 | 721 | 710 | 711 | 51,600 |
2023/02/02 | 725 | 728 | 722 | 725 | 51,700 |
2023/02/01 | 728 | 732 | 725 | 725 | 47,600 |
2023/01/31 | 728 | 732 | 725 | 728 | 64,600 |
2023/01/30 | 729 | 732 | 727 | 728 | 49,200 |
2023/01/27 | 724 | 730 | 724 | 729 | 36,200 |
2023/01/26 | 725 | 727 | 722 | 724 | 29,100 |
2023/01/25 | 723 | 727 | 722 | 725 | 39,400 |
2023/01/24 | 723 | 731 | 721 | 731 | 86,200 |
2023/01/23 | 719 | 723 | 717 | 723 | 86,200 |
2023/01/20 | 711 | 719 | 711 | 713 | 46,300 |
2023/01/19 | 714 | 718 | 711 | 717 | 55,700 |
2023/01/18 | 708 | 722 | 708 | 716 | 98,500 |
2023/01/17 | 708 | 714 | 708 | 708 | 89,700 |
2023/01/16 | 710 | 713 | 706 | 708 | 54,900 |
2023/01/13 | 708 | 717 | 708 | 713 | 56,300 |
2023/01/12 | 712 | 718 | 709 | 712 | 83,300 |
2023/01/11 | 707 | 713 | 705 | 711 | 66,500 |
2023/01/10 | 701 | 708 | 701 | 707 | 77,600 |
2023/01/06 | 692 | 700 | 688 | 700 | 61,400 |
2023/01/05 | 691 | 694 | 689 | 693 | 87,900 |
2023/01/04 | 695 | 695 | 686 | 692 | 57,900 |