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
2013/12/30 903 914 903 914 28,000
2013/12/27 910 917 900 916 40,000
2013/12/26 889 905 889 899 35,000
2013/12/25 892 897 889 891 27,000
2013/12/24 890 898 888 892 60,000
2013/12/20 883 888 882 887 22,000
2013/12/19 886 890 881 886 22,000
2013/12/18 877 886 877 884 20,000
2013/12/17 873 891 873 882 28,000
2013/12/16 876 877 872 872 19,000
2013/12/13 880 888 875 876 95,000
2013/12/12 891 901 891 894 9,000
2013/12/11 893 894 890 892 6,000
2013/12/10 899 903 893 894 20,000
2013/12/09 903 903 898 899 12,000
2013/12/06 883 908 883 894 15,000
2013/12/05 901 905 895 898 31,000
2013/12/04 910 919 902 902 23,000
2013/12/03 916 916 910 910 5,000
2013/12/02 910 917 910 916 15,000
2013/11/29 926 926 913 917 20,000
2013/11/28 917 928 914 926 27,000
2013/11/27 929 929 916 925 12,000
2013/11/26 918 932 918 930 17,000
2013/11/25 921 932 921 931 9,000
2013/11/22 932 932 921 921 17,000
2013/11/21 922 933 904 927 86,000
2013/11/20 904 908 901 907 21,000
2013/11/19 925 925 908 913 16,000
2013/11/18 911 921 911 916 14,000
2013/11/15 900 920 900 920 25,000
2013/11/14 897 909 897 906 16,000
2013/11/13 891 898 881 894 19,000
2013/11/12 880 891 880 891 17,000
2013/11/11 869 890 869 876 41,000
2013/11/08 869 871 868 868 14,000
2013/11/07 874 879 870 870 17,000
2013/11/06 866 878 866 876 15,000
2013/11/05 889 889 865 866 35,000
2013/11/01 896 901 885 888 22,000
2013/10/31 886 894 886 888 13,000
2013/10/30 881 889 880 889 42,000
2013/10/29 881 887 881 887 21,000
2013/10/28 892 894 890 894 17,000
2013/10/25 903 903 891 892 8,000
2013/10/24 890 903 889 903 17,000
2013/10/23 919 926 895 899 23,000
2013/10/22 923 926 917 918 17,000
2013/10/21 900 909 900 908 44,000
2013/10/18 895 895 889 894 18,000
2013/10/17 880 895 880 888 15,000
2013/10/16 880 885 875 884 18,000
2013/10/15 878 899 878 895 8,000
2013/10/11 876 890 876 884 17,000
2013/10/10 867 879 867 873 18,000
2013/10/09 866 869 861 867 20,000
2013/10/08 871 875 865 865 33,000
2013/10/07 887 887 867 870 24,000
2013/10/04 902 902 887 887 21,000
2013/10/03 900 905 900 901 26,000
2013/10/02 903 903 900 902 21,000
2013/10/01 908 921 907 913 16,000
2013/09/30 915 917 908 908 10,000
2013/09/27 907 913 907 913 17,000
2013/09/26 900 926 900 906 21,000
2013/09/25 915 915 903 906 15,000
2013/09/24 934 934 909 914 64,000
2013/09/20 926 938 922 934 28,000
2013/09/19 926 946 912 936 23,000
2013/09/18 922 930 922 926 24,000
2013/09/17 934 934 924 930 14,000
2013/09/13 905 919 905 919 52,000
2013/09/12 929 929 914 919 15,000
2013/09/11 936 936 929 929 8,000
2013/09/10 911 931 911 925 38,000
2013/09/09 910 911 895 911 10,000
2013/09/06 900 901 899 901 13,000
2013/09/05 883 897 883 897 12,000
2013/09/04 890 890 888 888 2,000
2013/09/03 889 890 888 889 13,000
2013/09/02 875 882 873 881 15,000
2013/08/30 890 892 877 878 42,000
2013/08/29 894 895 891 891 15,000
2013/08/28 893 903 893 893 26,000
2013/08/27 898 915 898 905 14,000
2013/08/26 910 910 903 907 5,000
2013/08/23 903 909 901 904 11,000
2013/08/22 913 913 900 903 22,000
2013/08/21 905 915 904 904 52,000
2013/08/20 913 914 903 903 18,000
2013/08/19 907 913 907 913 9,000
2013/08/16 913 922 913 915 29,000
2013/08/15 919 929 919 928 57,000
2013/08/14 910 918 910 918 30,000
2013/08/13 910 910 909 910 30,000
2013/08/12 914 915 905 910 33,000
2013/08/09 918 918 913 914 35,000
2013/08/08 922 923 918 918 41,000
2013/08/07 925 927 919 922 46,000
2013/08/06 937 937 927 928 11,000
2013/08/05 923 932 922 925 39,000
2013/08/02 926 930 922 928 26,000
2013/08/01 925 928 920 926 27,000
2013/07/31 940 940 925 925 46,000
2013/07/30 932 935 929 931 26,000
2013/07/29 948 949 931 932 56,000
2013/07/26 957 960 948 948 52,000
2013/07/25 964 965 956 957 39,000
2013/07/24 967 972 960 964 20,000
2013/07/23 966 966 960 961 25,000
2013/07/22 962 969 958 960 65,000
2013/07/19 975 975 957 962 73,000
2013/07/18 976 985 968 975 48,000
2013/07/17 974 977 971 973 12,000
2013/07/16 977 978 965 974 37,000
2013/07/12 970 977 970 977 8,000
2013/07/11 977 977 977 977 1,000
2013/07/10 989 999 978 978 13,000
2013/07/09 987 989 987 989 4,000
2013/07/08 1,005 1,005 989 989 9,000
2013/07/05 1,003 1,003 1,003 1,003 2,000
2013/07/04 1,003 1,003 1,003 1,003 1,000
2013/07/03 988 988 988 988 5,000
2013/07/02 995 1,005 995 1,005 3,000
2013/07/01 1,009 1,009 990 993 4,000
2013/06/28 1,009 1,009 1,009 1,009 6,000
2013/06/27 1,000 1,000 1,000 1,000 3,000
2013/06/26 998 998 971 971 9,000
2013/06/25 988 988 988 988 1,000
2013/06/24 1,017 1,017 1,017 1,017 1,000
2013/06/21 1,019 1,028 990 1,008 56,000
2013/06/20 1,010 1,020 1,000 1,019 6,000
2013/06/19 991 1,003 991 1,000 12,000
2013/06/18 997 1,015 972 1,015 17,000
2013/06/17 970 970 969 969 3,000
2013/06/14 960 965 960 962 70,000
2013/06/13 972 972 965 967 3,000
2013/06/12 976 976 972 972 3,000
2013/06/11 981 981 981 981 3,000
2013/06/10 984 1,004 974 981 22,000
2013/06/07 983 983 951 951 14,000
2013/06/06 977 984 977 984 2,000
2013/06/05 997 997 992 992 2,000
2013/06/04 1,008 1,008 985 997 8,000
2013/06/03 997 1,012 993 993 8,000
2013/05/31 996 996 996 996 1,000
2013/05/30 1,001 1,003 998 998 9,000
2013/05/29 1,006 1,007 996 1,007 7,000
2013/05/28 1,003 1,003 1,003 1,003 7,000
2013/05/27 1,020 1,020 1,001 1,002 5,000
2013/05/24 1,045 1,045 1,021 1,027 7,000
2013/05/23 1,045 1,045 1,045 1,045 3,000
2013/05/22 1,066 1,066 1,066 1,066 2,000
2013/05/21 1,064 1,070 1,064 1,069 23,000
2013/05/20 1,063 1,063 1,063 1,063 2,000
2013/05/17 1,028 1,059 1,028 1,059 5,000
2013/05/16 1,065 1,065 1,058 1,058 3,000
2013/05/15 1,062 1,062 1,060 1,060 4,000
2013/05/14 1,058 1,074 1,058 1,066 15,000
2013/05/13 1,062 1,062 1,062 1,062 2,000
2013/05/10 1,069 1,075 1,069 1,070 11,000
2013/05/09 1,068 1,068 1,068 1,068 1,000
2013/05/08 1,066 1,071 1,066 1,071 4,000
2013/05/07 1,071 1,071 1,062 1,062 2,000
2013/05/02 1,071 1,071 1,071 1,071 1,000
2013/05/01 1,062 1,070 1,061 1,061 16,000
2013/04/30 1,065 1,065 1,065 1,065 2,000
2013/04/26 1,052 1,052 1,052 1,052 1,000
2013/04/25 1,058 1,058 1,058 1,058 3,000
2013/04/24 1,079 1,079 1,053 1,053 3,000
2013/04/23 1,051 1,051 1,051 1,051 2,000
2013/04/22 1,058 1,070 1,058 1,068 25,000
2013/04/19 1,053 1,058 1,053 1,058 4,000
2013/04/18 1,053 1,053 1,053 1,053 2,000
2013/04/17 1,044 1,052 1,044 1,052 3,000
2013/04/16 1,040 1,042 1,011 1,038 8,000
2013/04/15 1,074 1,074 1,074 1,074 1,000
2013/04/12 1,104 1,104 1,077 1,077 7,000
2013/04/11 1,114 1,114 1,112 1,112 4,000
2013/04/10 1,147 1,147 1,114 1,140 15,000
2013/04/09 1,110 1,147 1,110 1,147 5,000
2013/04/08 1,069 1,125 1,069 1,125 10,000
2013/04/05 1,088 1,088 1,061 1,069 7,000
2013/04/04 1,029 1,029 1,029 1,029 1,000
2013/04/03 1,064 1,064 1,059 1,059 5,000
2013/04/02 1,057 1,060 1,057 1,060 4,000
2013/04/01 1,050 1,050 1,050 1,050 2,000
2013/03/29 1,037 1,051 1,037 1,040 8,000
2013/03/28 1,047 1,047 1,036 1,036 2,000
2013/03/27 1,048 1,048 1,048 1,048 5,000
2013/03/26 1,065 1,065 1,065 1,065 6,000
2013/03/25 1,083 1,083 1,071 1,071 7,000
2013/03/22 1,083 1,083 1,083 1,083 5,000
2013/03/21 1,103 1,113 1,080 1,080 27,000
2013/03/19 1,097 1,103 1,097 1,103 4,000
2013/03/18 1,086 1,090 1,086 1,088 3,000
2013/03/15 1,063 1,064 1,063 1,064 3,000
2013/03/14 1,067 1,067 1,067 1,067 2,000
2013/03/13 1,065 1,065 1,065 1,065 1,000
2013/03/12 1,072 1,072 1,071 1,071 6,000
2013/03/11 1,058 1,075 1,058 1,075 13,000
2013/03/08 1,058 1,058 1,058 1,058 65,000
2013/03/07 1,069 1,080 1,069 1,080 20,000
2013/03/06 1,067 1,067 1,067 1,067 1,000
2013/03/05 1,063 1,065 1,055 1,061 19,000
2013/03/04 1,055 1,055 1,055 1,055 1,000
2013/03/01 1,063 1,063 1,063 1,063 2,000
2013/02/28 1,070 1,070 1,070 1,070 2,000
2013/02/27 1,079 1,079 1,053 1,053 4,000
2013/02/26 1,065 1,073 1,060 1,073 15,000
2013/02/25 1,054 1,054 1,054 1,054 1,000
2013/02/22 1,054 1,054 1,054 1,054 3,000
2013/02/21 1,058 1,067 1,058 1,058 24,000
2013/02/20 1,058 1,058 1,058 1,058 1,000
2013/02/19 1,051 1,051 1,051 1,051 2,000
2013/02/18 1,046 1,053 1,043 1,053 4,000
2013/02/15 1,055 1,055 1,053 1,053 43,000
2013/02/14 1,053 1,055 1,053 1,055 4,000
2013/02/13 1,052 1,052 1,052 1,052 1,000
2013/02/12 1,066 1,067 1,051 1,053 19,000
2013/02/08 1,050 1,052 1,050 1,052 3,000
2013/02/07 1,054 1,054 1,054 1,054 3,000
2013/02/06 1,062 1,062 1,062 1,062 2,000
2013/02/05 1,060 1,060 1,060 1,060 2,000
2013/02/04 1,069 1,070 1,060 1,060 18,000
2013/02/01 1,071 1,071 1,071 1,071 1,000
2013/01/31 1,072 1,072 1,056 1,063 12,000
2013/01/30 1,079 1,080 1,075 1,080 14,000
2013/01/29 1,070 1,070 1,070 1,070 1,000
2013/01/28 1,040 1,080 1,040 1,070 10,000
2013/01/25 1,050 1,087 1,050 1,087 27,000
2013/01/24 1,039 1,055 1,039 1,040 4,000
2013/01/23 1,052 1,052 1,052 1,052 1,000
2013/01/22 1,074 1,074 1,074 1,074 1,000
2013/01/21 1,078 1,084 1,078 1,084 20,000
2013/01/18 1,085 1,085 1,080 1,080 3,000
2013/01/17 1,079 1,079 1,079 1,079 2,000
2013/01/16 1,096 1,096 1,080 1,080 10,000
2013/01/15 1,072 1,087 1,072 1,087 2,000
2013/01/11 1,074 1,099 1,074 1,099 14,000
2013/01/10 1,072 1,072 1,072 1,072 3,000
2013/01/09 1,076 1,076 1,076 1,076 1,000
2013/01/08 1,092 1,092 1,092 1,092 1,000
2013/01/07 1,108 1,109 1,098 1,099 29,000
2013/01/04 1,095 1,095 1,094 1,094 8,000

このページの先頭へ