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

オークワ(8217)の株価時系列情報

オークワ(8217)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
1988/12/28 2,680 2,680 2,680 2,680 1,000
1988/12/27 2,660 2,660 2,650 2,650 4,000
1988/12/26 2,630 2,660 2,630 2,660 4,000
1988/12/24 2,600 2,600 2,550 2,550 6,000
1988/12/23 2,600 2,600 2,600 2,600 1,000
1988/12/22 2,600 2,600 2,580 2,580 11,000
1988/12/21 2,600 2,600 2,600 2,600 2,000
1988/12/19 2,500 2,600 2,500 2,600 4,000
1988/12/16 2,560 2,560 2,560 2,560 2,000
1988/12/15 2,580 2,580 2,580 2,580 1,000
1988/12/14 2,580 2,580 2,580 2,580 2,000
1988/12/13 2,600 2,600 2,600 2,600 1,000
1988/12/09 2,560 2,560 2,550 2,550 7,000
1988/12/08 2,600 2,600 2,600 2,600 5,000
1988/12/07 2,600 2,600 2,600 2,600 1,000
1988/12/06 2,600 2,600 2,600 2,600 3,000
1988/12/05 2,550 2,550 2,550 2,550 1,000
1988/12/03 2,570 2,570 2,550 2,550 2,000
1988/12/01 2,570 2,570 2,570 2,570 1,000
1988/11/29 2,550 2,550 2,550 2,550 1,000
1988/11/28 2,590 2,590 2,590 2,590 2,000
1988/11/26 2,600 2,600 2,600 2,600 2,000
1988/11/25 2,600 2,600 2,600 2,600 1,000
1988/11/24 2,600 2,600 2,600 2,600 2,000
1988/11/21 2,600 2,600 2,600 2,600 1,000
1988/11/17 2,650 2,650 2,600 2,600 3,000
1988/11/16 2,600 2,650 2,600 2,650 3,000
1988/11/15 2,580 2,580 2,580 2,580 1,000
1988/11/14 2,600 2,600 2,600 2,600 1,000
1988/11/11 2,600 2,600 2,600 2,600 1,000
1988/11/10 2,580 2,580 2,580 2,580 2,000
1988/11/09 2,580 2,580 2,580 2,580 5,000
1988/11/08 2,560 2,560 2,560 2,560 1,000
1988/11/07 2,600 2,600 2,600 2,600 1,000
1988/11/05 2,560 2,560 2,560 2,560 3,000
1988/11/04 2,560 2,560 2,560 2,560 2,000
1988/11/02 2,560 2,560 2,560 2,560 1,000
1988/11/01 2,560 2,560 2,560 2,560 1,000
1988/10/29 2,560 2,560 2,560 2,560 2,000
1988/10/28 2,560 2,560 2,560 2,560 1,000
1988/10/26 2,550 2,550 2,550 2,550 1,000
1988/10/25 2,600 2,600 2,600 2,600 1,000
1988/10/24 2,550 2,550 2,550 2,550 1,000
1988/10/20 2,550 2,550 2,550 2,550 3,000
1988/10/19 2,550 2,550 2,550 2,550 2,000
1988/10/18 2,550 2,550 2,550 2,550 2,000
1988/10/17 2,600 2,600 2,600 2,600 1,000
1988/10/14 2,600 2,600 2,600 2,600 4,000
1988/10/13 2,630 2,630 2,630 2,630 1,000
1988/10/12 2,640 2,640 2,640 2,640 1,000
1988/10/11 2,650 2,650 2,600 2,600 2,000
1988/10/07 2,600 2,600 2,600 2,600 2,000
1988/10/06 2,600 2,600 2,600 2,600 5,000
1988/10/05 2,650 2,650 2,600 2,600 8,000
1988/10/04 2,700 2,700 2,650 2,650 3,000
1988/10/03 2,650 2,650 2,650 2,650 2,000
1988/09/29 2,650 2,650 2,650 2,650 1,000
1988/09/28 2,680 2,690 2,650 2,650 3,000
1988/09/27 2,700 2,700 2,690 2,700 4,000
1988/09/26 2,650 2,650 2,650 2,650 1,000
1988/09/24 2,700 2,700 2,700 2,700 1,000
1988/09/21 2,700 2,700 2,700 2,700 1,000
1988/09/19 2,750 2,780 2,750 2,780 4,000
1988/09/14 2,720 2,750 2,720 2,750 20,000
1988/09/13 2,750 2,750 2,660 2,750 9,000
1988/09/12 2,700 2,700 2,700 2,700 1,000
1988/09/09 2,650 2,650 2,650 2,650 1,000
1988/09/07 2,730 2,730 2,730 2,730 1,000
1988/09/06 2,720 2,730 2,720 2,730 2,000
1988/09/05 2,750 2,750 2,750 2,750 1,000
1988/09/03 2,750 2,750 2,750 2,750 1,000
1988/09/02 2,750 2,750 2,750 2,750 2,000
1988/08/30 2,750 2,750 2,750 2,750 2,000
1988/08/29 2,780 2,780 2,780 2,780 1,000
1988/08/27 2,750 2,780 2,750 2,780 2,000
1988/08/26 2,750 2,750 2,750 2,750 1,000
1988/08/23 2,800 2,800 2,800 2,800 6,000
1988/08/22 2,750 2,750 2,750 2,750 3,000
1988/08/12 2,750 2,750 2,750 2,750 1,000
1988/08/10 2,650 2,650 2,650 2,650 3,000
1988/08/09 2,650 2,650 2,650 2,650 2,000
1988/08/08 2,710 2,710 2,700 2,700 2,000
1988/08/06 2,700 2,740 2,700 2,740 6,000
1988/08/03 2,580 2,600 2,580 2,600 4,000
1988/07/29 2,580 2,580 2,580 2,580 3,000
1988/07/28 2,600 2,600 2,560 2,560 4,000
1988/07/27 2,500 2,500 2,500 2,500 2,000
1988/07/26 2,650 2,650 2,600 2,600 2,000
1988/07/23 2,650 2,650 2,650 2,650 1,000
1988/07/22 2,710 2,710 2,700 2,700 2,000
1988/07/21 2,650 2,700 2,650 2,700 7,000
1988/07/20 2,630 2,630 2,630 2,630 1,000
1988/07/18 2,630 2,630 2,630 2,630 2,000
1988/07/15 2,650 2,650 2,610 2,610 2,000
1988/07/13 2,700 2,700 2,650 2,650 23,000
1988/07/12 2,630 2,670 2,630 2,670 2,000
1988/07/11 2,650 2,650 2,650 2,650 1,000
1988/07/04 2,630 2,650 2,630 2,650 10,000
1988/07/02 2,650 2,650 2,650 2,650 5,000
1988/06/29 2,620 2,620 2,620 2,620 1,000
1988/06/28 2,720 2,750 2,720 2,750 6,000
1988/06/24 2,700 2,700 2,700 2,700 3,000
1988/06/23 2,650 2,650 2,600 2,600 15,000
1988/06/22 2,680 2,680 2,620 2,650 4,000
1988/06/21 2,660 2,680 2,660 2,680 7,000
1988/06/20 2,600 2,620 2,580 2,620 52,000
1988/06/17 2,670 2,700 2,630 2,640 6,000
1988/06/16 2,700 2,700 2,690 2,690 6,000
1988/06/15 2,700 2,700 2,700 2,700 1,000
1988/06/14 2,700 2,700 2,700 2,700 1,000
1988/06/13 2,700 2,700 2,680 2,700 3,000
1988/06/10 2,670 2,670 2,670 2,670 1,000
1988/06/09 2,750 2,750 2,670 2,670 89,000
1988/06/08 2,720 2,720 2,700 2,700 10,000
1988/06/04 2,720 2,720 2,720 2,720 5,000
1988/06/03 2,760 2,760 2,750 2,750 6,000
1988/06/01 2,750 2,750 2,750 2,750 2,000
1988/05/31 2,850 2,850 2,850 2,850 3,000
1988/05/30 2,850 2,850 2,850 2,850 4,000
1988/05/28 2,850 2,850 2,800 2,850 17,000
1988/05/27 2,850 2,850 2,850 2,850 13,000
1988/05/26 2,900 2,900 2,900 2,900 1,000
1988/05/25 2,850 2,850 2,850 2,850 10,000
1988/05/24 2,870 2,920 2,870 2,910 15,000
1988/05/23 2,850 2,870 2,850 2,870 3,000
1988/05/20 2,850 2,850 2,850 2,850 2,000
1988/05/18 2,900 2,900 2,850 2,850 3,000
1988/05/17 2,850 2,900 2,850 2,900 15,000
1988/05/16 2,750 2,850 2,750 2,850 3,000
1988/05/13 2,850 2,850 2,850 2,850 2,000
1988/05/12 2,850 2,850 2,850 2,850 3,000
1988/05/11 2,870 2,870 2,870 2,870 3,000
1988/05/10 2,870 2,870 2,870 2,870 1,000
1988/05/06 2,900 2,900 2,900 2,900 1,000
1988/05/02 2,900 2,900 2,850 2,850 2,000
1988/04/28 2,900 2,900 2,900 2,900 3,000
1988/04/27 2,900 2,900 2,900 2,900 12,000
1988/04/25 2,980 3,000 2,970 3,000 29,000
1988/04/23 2,960 2,980 2,960 2,980 11,000
1988/04/22 2,900 2,960 2,900 2,960 9,000
1988/04/21 2,850 2,900 2,850 2,900 12,000
1988/04/20 2,840 2,840 2,800 2,840 18,000
1988/04/19 2,840 2,840 2,800 2,800 11,000
1988/04/18 2,830 2,900 2,830 2,900 19,000
1988/04/13 2,820 2,820 2,820 2,820 7,000
1988/04/12 2,900 2,900 2,900 2,900 3,000
1988/04/11 2,890 2,900 2,870 2,900 31,000
1988/04/08 2,950 2,950 2,880 2,880 13,000
1988/04/07 2,890 2,900 2,890 2,900 4,000
1988/04/06 2,900 2,900 2,890 2,890 8,000
1988/04/05 2,900 2,900 2,850 2,900 7,000
1988/04/04 2,900 2,900 2,900 2,900 1,000
1988/04/02 2,850 2,850 2,840 2,840 2,000
1988/04/01 2,850 2,850 2,810 2,810 30,000
1988/03/31 2,840 2,880 2,840 2,850 8,000
1988/03/30 2,800 2,800 2,790 2,800 4,000
1988/03/29 2,780 2,780 2,780 2,780 20,000
1988/03/28 2,700 2,700 2,700 2,700 2,000
1988/03/25 2,700 2,700 2,650 2,650 3,000
1988/03/24 2,770 2,770 2,750 2,750 2,000
1988/03/22 2,800 2,800 2,800 2,800 7,000
1988/03/18 2,800 2,800 2,800 2,800 1,000
1988/03/17 2,860 2,860 2,800 2,800 6,000
1988/03/16 2,760 2,760 2,760 2,760 2,000
1988/03/14 2,950 2,950 2,940 2,940 3,000
1988/03/11 3,000 3,000 2,990 2,990 4,000
1988/03/10 3,000 3,000 2,990 2,990 25,000
1988/03/09 2,950 3,000 2,950 3,000 9,000
1988/03/08 2,900 2,950 2,900 2,950 28,000
1988/03/07 2,900 2,900 2,900 2,900 10,000
1988/03/05 2,900 2,900 2,900 2,900 8,000
1988/03/04 2,870 2,900 2,840 2,900 25,000
1988/03/03 2,880 2,880 2,880 2,880 12,000
1988/03/02 2,900 2,900 2,900 2,900 5,000
1988/03/01 2,870 2,900 2,870 2,890 21,000
1988/02/29 2,900 2,900 2,900 2,900 3,000
1988/02/27 2,900 2,900 2,900 2,900 2,000
1988/02/26 2,970 2,970 2,960 2,960 6,000
1988/02/25 3,000 3,050 2,960 2,960 17,000
1988/02/23 3,330 3,330 3,300 3,300 20,000
1988/02/22 3,210 3,350 3,210 3,350 31,000
1988/02/19 3,350 3,350 3,300 3,350 8,000
1988/02/18 3,110 3,350 3,100 3,350 28,000
1988/02/17 2,920 3,070 2,920 3,050 46,000
1988/02/16 2,740 2,860 2,740 2,840 11,000
1988/02/16 1 -> 1.10 分割
1988/02/15 3,000 3,020 2,880 3,000 150,000
1988/02/12 3,010 3,010 3,000 3,000 114,000
1988/02/10 3,000 3,010 2,950 2,990 108,000
1988/02/09 3,000 3,040 2,990 3,000 66,000
1988/02/08 2,960 3,100 2,960 3,050 200,000
1988/02/06 2,930 2,980 2,930 2,940 87,000
1988/02/05 2,900 2,960 2,900 2,950 145,000
1988/02/04 2,780 2,900 2,780 2,900 160,000
1988/02/03 2,690 2,800 2,690 2,760 118,000
1988/02/02 2,650 2,690 2,650 2,690 4,000
1988/02/01 2,690 2,690 2,690 2,690 23,000
1988/01/30 2,700 2,700 2,650 2,650 18,000
1988/01/29 2,620 2,690 2,620 2,680 10,000
1988/01/28 2,680 2,680 2,620 2,620 7,000
1988/01/27 2,680 2,730 2,680 2,680 48,000
1988/01/26 2,690 2,690 2,670 2,680 6,000
1988/01/25 2,690 2,720 2,680 2,690 28,000
1988/01/23 2,710 2,710 2,690 2,690 31,000
1988/01/22 2,630 2,700 2,630 2,700 95,000
1988/01/21 2,660 2,660 2,630 2,630 20,000
1988/01/20 2,680 2,690 2,610 2,680 49,000
1988/01/19 2,520 2,700 2,520 2,700 53,000
1988/01/18 2,480 2,520 2,480 2,520 15,000
1988/01/14 2,480 2,480 2,430 2,450 7,000
1988/01/13 2,430 2,480 2,420 2,420 18,000
1988/01/12 2,420 2,420 2,420 2,420 6,000
1988/01/11 2,400 2,410 2,400 2,400 4,000
1988/01/08 2,400 2,410 2,400 2,410 15,000
1988/01/07 2,410 2,410 2,400 2,400 10,000
1988/01/06 2,400 2,400 2,400 2,400 12,000
1988/01/05 2,400 2,400 2,400 2,400 48,000
1988/01/04 2,400 2,400 2,400 2,400 5,000

このページの先頭へ