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
1994/12/30 2,170 2,170 2,170 2,170 1,000
1994/12/29 2,170 2,180 2,170 2,170 9,000
1994/12/28 2,170 2,200 2,170 2,190 11,000
1994/12/27 2,170 2,170 2,170 2,170 2,000
1994/12/26 2,200 2,200 2,170 2,170 8,000
1994/12/22 2,100 2,130 2,100 2,130 16,000
1994/12/21 2,070 2,080 2,070 2,070 5,000
1994/12/20 2,060 2,060 2,060 2,060 7,000
1994/12/19 2,050 2,050 2,050 2,050 4,000
1994/12/16 2,080 2,080 2,040 2,040 5,000
1994/12/15 2,050 2,060 2,050 2,060 42,000
1994/12/14 2,030 2,060 2,030 2,060 37,000
1994/12/13 2,050 2,050 2,000 2,030 11,000
1994/12/12 2,070 2,070 2,050 2,050 5,000
1994/12/09 2,070 2,070 2,060 2,070 11,000
1994/12/08 2,060 2,070 2,040 2,070 21,000
1994/12/07 2,060 2,060 2,050 2,060 6,000
1994/12/06 2,070 2,070 2,060 2,060 5,000
1994/12/05 2,090 2,090 2,090 2,090 6,000
1994/12/02 2,130 2,130 2,090 2,090 7,000
1994/12/01 2,120 2,120 2,100 2,100 3,000
1994/11/30 2,110 2,130 2,110 2,130 31,000
1994/11/29 2,120 2,120 2,120 2,120 6,000
1994/11/28 2,100 2,120 2,100 2,120 15,000
1994/11/25 2,110 2,120 2,090 2,120 25,000
1994/11/24 2,010 2,010 2,010 2,010 3,000
1994/11/22 2,140 2,140 2,100 2,140 14,000
1994/11/21 2,020 2,080 2,020 2,080 16,000
1994/11/18 2,010 2,010 2,010 2,010 1,000
1994/11/17 2,020 2,020 2,000 2,000 7,000
1994/11/16 2,010 2,020 2,010 2,020 4,000
1994/11/15 2,110 2,110 2,100 2,100 13,000
1994/11/14 2,150 2,150 2,150 2,150 2,000
1994/11/11 2,050 2,050 2,050 2,050 1,000
1994/11/10 2,070 2,070 2,070 2,070 2,000
1994/11/09 2,060 2,060 2,040 2,040 5,000
1994/11/08 2,080 2,080 2,080 2,080 2,000
1994/11/07 2,080 2,080 2,060 2,080 3,000
1994/11/04 2,110 2,110 2,100 2,100 4,000
1994/11/02 2,150 2,150 2,130 2,130 5,000
1994/10/31 2,040 2,040 2,040 2,040 1,000
1994/10/28 2,050 2,050 2,020 2,040 9,000
1994/10/27 2,000 2,000 2,000 2,000 1,000
1994/10/26 2,060 2,060 2,050 2,050 6,000
1994/10/25 2,120 2,120 2,100 2,100 30,000
1994/10/24 2,150 2,150 2,150 2,150 3,000
1994/10/21 2,120 2,150 2,120 2,150 13,000
1994/10/19 2,180 2,180 2,110 2,110 8,000
1994/10/18 2,200 2,200 2,180 2,180 3,000
1994/10/17 2,260 2,260 2,220 2,220 4,000
1994/10/14 2,160 2,160 2,140 2,160 9,000
1994/10/13 2,160 2,160 2,160 2,160 8,000
1994/10/12 2,160 2,160 2,160 2,160 17,000
1994/10/11 2,140 2,160 2,120 2,120 6,000
1994/10/07 2,140 2,140 2,120 2,120 16,000
1994/10/06 2,130 2,130 2,110 2,110 8,000
1994/10/05 2,080 2,120 2,060 2,120 6,000
1994/10/04 2,130 2,130 2,100 2,100 13,000
1994/10/03 2,120 2,120 2,120 2,120 7,000
1994/09/30 2,140 2,140 2,130 2,130 20,000
1994/09/29 2,140 2,140 2,140 2,140 5,000
1994/09/28 2,130 2,160 2,130 2,140 13,000
1994/09/27 2,150 2,150 2,120 2,120 40,000
1994/09/26 2,160 2,160 2,160 2,160 10,000
1994/09/22 2,160 2,160 2,160 2,160 3,000
1994/09/21 2,180 2,180 2,180 2,180 28,000
1994/09/20 2,180 2,180 2,180 2,180 2,000
1994/09/19 2,180 2,180 2,180 2,180 6,000
1994/09/16 2,210 2,210 2,190 2,190 2,000
1994/09/14 2,240 2,250 2,230 2,230 4,000
1994/09/13 2,300 2,300 2,260 2,260 4,000
1994/09/09 2,200 2,200 2,200 2,200 1,000
1994/09/08 2,200 2,200 2,200 2,200 3,000
1994/09/07 2,200 2,200 2,200 2,200 1,000
1994/09/06 2,220 2,220 2,200 2,200 5,000
1994/09/05 2,250 2,250 2,220 2,220 6,000
1994/09/02 2,300 2,300 2,270 2,270 17,000
1994/09/01 2,330 2,330 2,300 2,300 12,000
1994/08/31 2,370 2,370 2,330 2,330 7,000
1994/08/30 2,370 2,370 2,360 2,370 3,000
1994/08/29 2,320 2,350 2,320 2,350 9,000
1994/08/26 2,330 2,330 2,320 2,320 2,000
1994/08/25 2,370 2,370 2,350 2,350 2,000
1994/08/24 2,370 2,380 2,370 2,370 11,000
1994/08/23 2,380 2,380 2,350 2,370 12,000
1994/08/22 2,410 2,430 2,390 2,400 28,000
1994/08/19 2,380 2,380 2,380 2,380 2,000
1994/08/18 2,420 2,420 2,370 2,370 4,000
1994/08/17 2,390 2,400 2,380 2,380 4,000
1994/08/16 2,370 2,370 2,370 2,370 5,000
1994/08/15 2,390 2,390 2,360 2,360 10,000
1994/08/12 2,420 2,420 2,380 2,380 11,000
1994/08/11 2,430 2,430 2,420 2,420 15,000
1994/08/10 2,420 2,420 2,420 2,420 7,000
1994/08/09 2,420 2,420 2,400 2,420 15,000
1994/08/08 2,420 2,420 2,380 2,400 10,000
1994/08/05 2,370 2,370 2,370 2,370 5,000
1994/08/04 2,350 2,400 2,350 2,400 8,000
1994/08/03 2,370 2,370 2,360 2,370 10,000
1994/08/02 2,360 2,370 2,360 2,370 15,000
1994/08/01 2,360 2,360 2,360 2,360 15,000
1994/07/29 2,400 2,400 2,380 2,380 17,000
1994/07/28 2,410 2,420 2,380 2,410 37,000
1994/07/27 2,380 2,410 2,380 2,410 27,000
1994/07/26 2,370 2,420 2,370 2,420 16,000
1994/07/25 2,420 2,420 2,420 2,420 23,000
1994/07/22 2,420 2,440 2,400 2,440 50,000
1994/07/21 2,390 2,440 2,390 2,420 43,000
1994/07/20 2,400 2,410 2,380 2,380 12,000
1994/07/19 2,390 2,400 2,380 2,400 28,000
1994/07/18 2,400 2,410 2,400 2,410 5,000
1994/07/15 2,350 2,400 2,350 2,400 14,000
1994/07/14 2,360 2,400 2,360 2,380 47,000
1994/07/13 2,280 2,350 2,280 2,350 12,000
1994/07/12 2,370 2,370 2,370 2,370 1,000
1994/07/11 2,310 2,380 2,310 2,380 7,000
1994/07/08 2,380 2,380 2,340 2,350 13,000
1994/07/07 2,410 2,430 2,360 2,390 235,000
1994/07/06 2,280 2,380 2,280 2,370 126,000
1994/07/05 2,140 2,240 2,140 2,240 33,000
1994/07/04 2,200 2,200 2,180 2,180 3,000
1994/06/29 2,090 2,100 2,090 2,100 3,000
1994/06/28 2,050 2,100 2,050 2,090 9,000
1994/06/24 2,070 2,070 2,050 2,050 6,000
1994/06/23 2,100 2,100 2,070 2,070 14,000
1994/06/22 2,130 2,130 2,130 2,130 9,000
1994/06/21 2,150 2,200 2,150 2,190 24,000
1994/06/20 2,120 2,150 2,120 2,150 5,000
1994/06/17 2,060 2,200 2,060 2,120 124,000
1994/06/16 2,050 2,050 2,000 2,050 91,000
1994/06/15 2,080 2,100 2,050 2,050 39,000
1994/06/14 2,130 2,130 2,110 2,110 2,000
1994/06/13 2,110 2,110 2,110 2,110 1,000
1994/06/10 2,110 2,120 2,110 2,120 5,000
1994/06/09 2,110 2,110 2,070 2,110 18,000
1994/06/08 2,090 2,100 2,090 2,100 5,000
1994/06/07 2,090 2,090 2,090 2,090 9,000
1994/06/06 2,090 2,090 2,090 2,090 5,000
1994/06/03 2,090 2,130 2,090 2,130 12,000
1994/06/02 2,150 2,150 2,150 2,150 12,000
1994/05/30 2,150 2,160 2,150 2,160 6,000
1994/05/27 2,150 2,150 2,150 2,150 2,000
1994/05/26 2,130 2,130 2,130 2,130 1,000
1994/05/25 2,150 2,150 2,150 2,150 1,000
1994/05/24 2,160 2,160 2,160 2,160 1,000
1994/05/23 2,160 2,160 2,160 2,160 15,000
1994/05/20 2,170 2,170 2,160 2,160 5,000
1994/05/19 2,160 2,160 2,160 2,160 5,000
1994/05/18 2,160 2,160 2,160 2,160 10,000
1994/05/17 2,200 2,200 2,160 2,160 4,000
1994/05/16 2,160 2,160 2,160 2,160 6,000
1994/05/13 2,160 2,160 2,160 2,160 1,000
1994/05/12 2,170 2,170 2,160 2,160 5,000
1994/05/11 2,180 2,180 2,170 2,170 3,000
1994/05/10 2,160 2,170 2,160 2,160 4,000
1994/05/09 2,180 2,180 2,180 2,180 1,000
1994/05/06 2,200 2,200 2,200 2,200 2,000
1994/04/28 2,170 2,170 2,160 2,160 4,000
1994/04/26 2,160 2,160 2,160 2,160 4,000
1994/04/25 2,210 2,210 2,210 2,210 3,000
1994/04/22 2,230 2,230 2,210 2,230 22,000
1994/04/21 2,220 2,220 2,190 2,200 29,000
1994/04/20 2,210 2,220 2,210 2,220 9,000
1994/04/19 2,220 2,230 2,200 2,230 135,000
1994/04/18 2,120 2,150 2,120 2,150 20,000
1994/04/15 2,050 2,070 2,020 2,060 47,000
1994/04/14 2,070 2,080 2,050 2,050 46,000
1994/04/13 2,060 2,100 2,050 2,050 33,000
1994/04/12 2,120 2,120 2,100 2,100 8,000
1994/04/11 2,150 2,150 2,150 2,150 4,000
1994/04/08 2,200 2,200 2,150 2,150 4,000
1994/04/06 2,150 2,240 2,150 2,240 35,000
1994/04/05 2,100 2,170 2,100 2,150 41,000
1994/04/04 2,140 2,140 2,080 2,080 7,000
1994/04/01 2,090 2,100 2,090 2,100 6,000
1994/03/31 2,120 2,190 2,120 2,190 20,000
1994/03/30 2,130 2,130 2,070 2,070 7,000
1994/03/29 2,150 2,170 2,130 2,150 32,000
1994/03/28 2,120 2,150 2,120 2,150 25,000
1994/03/25 2,130 2,130 2,100 2,130 3,000
1994/03/24 2,090 2,130 2,090 2,130 6,000
1994/03/23 2,120 2,130 2,090 2,130 18,000
1994/03/22 2,100 2,140 2,080 2,120 35,000
1994/03/18 2,100 2,100 2,080 2,100 25,000
1994/03/17 2,070 2,100 2,060 2,080 42,000
1994/03/16 2,020 2,050 2,020 2,050 10,000
1994/03/15 2,040 2,040 2,000 2,000 4,000
1994/03/14 2,050 2,060 2,030 2,050 6,000
1994/03/11 2,050 2,060 2,040 2,050 26,000
1994/03/10 2,040 2,060 2,030 2,060 32,000
1994/03/09 2,070 2,070 2,060 2,060 23,000
1994/03/08 2,050 2,070 2,050 2,050 47,000
1994/03/07 2,050 2,060 2,050 2,050 31,000
1994/03/04 2,030 2,040 2,030 2,040 23,000
1994/03/03 2,010 2,050 2,010 2,030 15,000
1994/03/02 2,060 2,060 2,020 2,050 11,000
1994/03/01 2,050 2,060 2,040 2,050 15,000
1994/02/28 1,970 2,020 1,970 2,020 12,000
1994/02/25 1,970 1,970 1,970 1,970 1,000
1994/02/24 1,920 2,020 1,920 2,010 19,000
1994/02/23 1,890 1,890 1,890 1,890 3,000
1994/02/22 1,940 1,940 1,940 1,940 3,000
1994/02/21 1,920 1,940 1,920 1,940 14,000
1994/02/18 1,920 1,920 1,920 1,920 2,000
1994/02/17 1,920 1,930 1,900 1,920 18,000
1994/02/16 1,920 1,920 1,920 1,920 1,000
1994/02/15 1,950 1,950 1,930 1,940 12,000
1994/02/14 1,940 1,940 1,940 1,940 4,000
1994/02/10 1,960 1,960 1,960 1,960 13,000
1994/02/09 2,000 2,000 1,950 1,980 20,000
1994/02/08 2,000 2,000 1,990 1,990 12,000
1994/02/07 2,000 2,000 1,980 1,980 15,000
1994/02/04 2,000 2,000 2,000 2,000 5,000
1994/02/03 1,990 2,040 1,990 2,040 7,000
1994/02/02 2,000 2,100 1,980 2,100 41,000
1994/02/01 1,950 1,950 1,910 1,910 17,000
1994/01/31 1,880 2,000 1,880 1,950 26,000
1994/01/28 1,890 1,890 1,880 1,880 5,000
1994/01/27 1,890 1,890 1,890 1,890 15,000
1994/01/26 1,880 1,880 1,880 1,880 1,000
1994/01/25 1,840 1,880 1,840 1,880 2,000
1994/01/24 1,880 1,880 1,880 1,880 1,000
1994/01/21 1,950 1,960 1,950 1,960 13,000
1994/01/20 1,950 1,960 1,900 1,950 7,000
1994/01/19 1,970 1,970 1,960 1,960 4,000
1994/01/18 1,980 1,980 1,960 1,980 6,000
1994/01/17 1,970 1,970 1,970 1,970 2,000
1994/01/14 1,880 1,900 1,880 1,900 15,000
1994/01/13 1,800 1,900 1,800 1,890 30,000
1994/01/12 1,780 1,800 1,780 1,800 10,000
1994/01/11 1,750 1,750 1,740 1,750 13,000
1994/01/10 1,750 1,780 1,750 1,750 109,000
1994/01/07 1,710 1,750 1,700 1,750 19,000
1994/01/06 1,700 1,700 1,700 1,700 9,000
1994/01/05 1,700 1,700 1,700 1,700 8,000
1994/01/04 1,700 1,700 1,700 1,700 1,000

このページの先頭へ