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
2016/12/30 1,151 1,174 1,151 1,174 13,000
2016/12/29 1,163 1,178 1,153 1,178 51,000
2016/12/28 1,167 1,186 1,167 1,171 21,000
2016/12/27 1,164 1,191 1,162 1,186 57,000
2016/12/26 1,177 1,180 1,170 1,180 16,000
2016/12/22 1,157 1,193 1,138 1,193 78,000
2016/12/21 1,171 1,171 1,143 1,150 42,000
2016/12/20 1,174 1,185 1,164 1,177 66,000
2016/12/19 1,147 1,179 1,147 1,172 66,000
2016/12/16 1,154 1,167 1,136 1,163 46,000
2016/12/15 1,169 1,169 1,139 1,142 87,000
2016/12/14 1,178 1,182 1,147 1,157 22,000
2016/12/13 1,146 1,179 1,143 1,178 55,000
2016/12/12 1,140 1,148 1,135 1,146 37,000
2016/12/09 1,137 1,145 1,135 1,138 47,000
2016/12/08 1,182 1,182 1,146 1,151 101,000
2016/12/07 1,169 1,178 1,160 1,167 48,000
2016/12/06 1,160 1,162 1,152 1,152 54,000
2016/12/05 1,167 1,167 1,145 1,147 31,000
2016/12/02 1,168 1,172 1,156 1,165 32,000
2016/12/01 1,170 1,183 1,152 1,157 44,000
2016/11/30 1,186 1,192 1,152 1,169 92,000
2016/11/29 1,160 1,186 1,160 1,186 39,000
2016/11/28 1,180 1,186 1,176 1,181 30,000
2016/11/25 1,180 1,193 1,174 1,179 78,000
2016/11/24 1,200 1,203 1,188 1,191 60,000
2016/11/22 1,195 1,199 1,184 1,195 47,000
2016/11/21 1,140 1,182 1,137 1,177 63,000
2016/11/18 1,140 1,143 1,134 1,137 41,000
2016/11/17 1,105 1,137 1,104 1,130 67,000
2016/11/16 1,093 1,126 1,091 1,126 53,000
2016/11/15 1,122 1,122 1,085 1,097 34,000
2016/11/14 1,105 1,130 1,101 1,107 28,000
2016/11/11 1,137 1,137 1,086 1,087 61,000
2016/11/10 1,086 1,113 1,082 1,111 89,000
2016/11/09 1,108 1,127 1,070 1,072 103,000
2016/11/08 1,119 1,126 1,108 1,114 53,000
2016/11/07 1,121 1,121 1,110 1,112 51,000
2016/11/04 1,098 1,111 1,092 1,111 78,000
2016/11/02 1,121 1,124 1,103 1,123 53,000
2016/11/01 1,104 1,122 1,094 1,121 73,000
2016/10/31 1,096 1,102 1,069 1,100 54,000
2016/10/28 1,083 1,099 1,076 1,097 186,000
2016/10/27 1,086 1,088 1,076 1,083 69,000
2016/10/26 1,084 1,087 1,076 1,087 48,000
2016/10/25 1,078 1,080 1,061 1,077 72,000
2016/10/24 1,097 1,098 1,078 1,078 37,000
2016/10/21 1,090 1,097 1,087 1,093 48,000
2016/10/20 1,046 1,087 1,045 1,087 75,000
2016/10/19 1,060 1,062 1,048 1,059 43,000
2016/10/18 1,037 1,061 1,037 1,053 44,000
2016/10/17 989 1,040 989 1,037 74,000
2016/10/14 941 990 941 989 96,000
2016/10/13 945 945 934 942 47,000
2016/10/12 939 952 939 944 99,000
2016/10/11 940 951 940 949 37,000
2016/10/07 965 967 946 949 44,000
2016/10/06 972 977 966 974 27,000
2016/10/05 970 984 969 984 39,000
2016/10/04 962 968 948 966 47,000
2016/10/03 958 958 938 947 13,000
2016/09/30 955 957 946 946 27,000
2016/09/29 968 975 945 971 44,000
2016/09/28 955 960 947 960 31,000
2016/09/27 942 950 934 950 43,000
2016/09/26 936 945 936 944 23,000
2016/09/23 933 945 933 945 58,000
2016/09/21 941 951 940 948 62,000
2016/09/20 943 943 936 937 39,000
2016/09/16 935 936 933 933 15,000
2016/09/15 941 941 932 932 16,000
2016/09/14 939 948 939 941 27,000
2016/09/13 936 943 936 939 9,000
2016/09/12 941 942 932 936 32,000
2016/09/09 946 948 940 941 38,000
2016/09/08 941 951 941 945 33,000
2016/09/07 949 950 944 950 22,000
2016/09/06 953 953 942 949 11,000
2016/09/05 956 956 947 947 6,000
2016/09/02 954 960 949 953 27,000
2016/09/01 956 956 941 954 22,000
2016/08/31 950 957 950 954 17,000
2016/08/30 950 950 947 948 5,000
2016/08/29 953 954 941 950 13,000
2016/08/26 952 955 947 951 16,000
2016/08/25 946 953 945 951 7,000
2016/08/24 935 946 935 946 4,000
2016/08/23 952 970 941 941 54,000
2016/08/22 951 970 948 950 34,000
2016/08/19 964 979 945 947 16,000
2016/08/18 950 956 940 949 36,000
2016/08/17 970 974 947 971 35,000
2016/08/16 1,001 1,001 980 981 47,000
2016/08/15 985 1,000 985 990 5,000
2016/08/12 987 987 980 980 24,000
2016/08/10 1,000 1,000 982 987 27,000
2016/08/09 1,002 1,003 1,000 1,003 8,000
2016/08/08 1,001 1,004 990 1,004 23,000
2016/08/05 1,003 1,004 1,000 1,004 6,000
2016/08/04 1,011 1,011 1,011 1,011 4,000
2016/08/03 1,028 1,028 1,014 1,015 15,000
2016/08/02 1,031 1,037 1,031 1,035 19,000
2016/08/01 1,055 1,061 1,047 1,055 27,000
2016/07/29 1,055 1,055 1,048 1,048 8,000
2016/07/28 1,057 1,057 1,038 1,049 29,000
2016/07/27 1,032 1,048 1,032 1,046 29,000
2016/07/26 1,042 1,044 1,030 1,032 21,000
2016/07/25 1,033 1,056 1,033 1,042 25,000
2016/07/22 1,050 1,055 1,038 1,041 24,000
2016/07/21 1,060 1,060 1,041 1,043 25,000
2016/07/20 1,024 1,054 1,024 1,041 29,000
2016/07/19 1,021 1,032 1,010 1,017 29,000
2016/07/15 1,022 1,022 1,021 1,021 15,000
2016/07/14 1,022 1,025 1,018 1,022 33,000
2016/07/13 1,028 1,040 1,021 1,024 38,000
2016/07/12 1,028 1,035 1,025 1,025 43,000
2016/07/11 1,033 1,054 1,018 1,028 56,000
2016/07/08 1,054 1,056 1,024 1,032 47,000
2016/07/07 1,062 1,078 1,062 1,069 37,000
2016/07/06 1,068 1,078 1,061 1,078 32,000
2016/07/05 1,075 1,118 1,068 1,098 36,000
2016/07/04 1,060 1,084 1,054 1,075 20,000
2016/07/01 1,061 1,076 1,060 1,067 18,000
2016/06/30 1,047 1,086 1,046 1,069 34,000
2016/06/29 1,059 1,059 1,034 1,040 23,000
2016/06/28 1,083 1,089 1,021 1,032 50,000
2016/06/27 1,103 1,134 1,059 1,109 47,000
2016/06/24 1,123 1,147 1,086 1,098 34,000
2016/06/23 1,151 1,151 1,126 1,136 7,000
2016/06/22 1,146 1,156 1,137 1,151 25,000
2016/06/21 1,160 1,187 1,116 1,128 70,000
2016/06/20 1,063 1,100 1,063 1,100 19,000
2016/06/17 1,102 1,102 1,051 1,051 32,000
2016/06/16 1,102 1,102 1,097 1,102 8,000
2016/06/15 1,105 1,139 1,099 1,120 22,000
2016/06/14 1,134 1,134 1,118 1,118 14,000
2016/06/13 1,150 1,168 1,137 1,141 22,000
2016/06/10 1,200 1,200 1,155 1,171 78,000
2016/06/09 1,179 1,182 1,167 1,174 14,000
2016/06/08 1,194 1,194 1,171 1,179 20,000
2016/06/07 1,196 1,196 1,175 1,180 23,000
2016/06/06 1,194 1,196 1,192 1,196 13,000
2016/06/03 1,165 1,196 1,165 1,196 10,000
2016/06/02 1,195 1,195 1,180 1,181 11,000
2016/06/01 1,200 1,200 1,180 1,199 21,000
2016/05/31 1,215 1,222 1,200 1,218 92,000
2016/05/30 1,192 1,207 1,181 1,206 24,000
2016/05/27 1,188 1,205 1,188 1,205 8,000
2016/05/26 1,193 1,193 1,184 1,190 11,000
2016/05/25 1,183 1,198 1,164 1,193 22,000
2016/05/24 1,193 1,217 1,173 1,188 28,000
2016/05/23 1,185 1,195 1,185 1,192 23,000
2016/05/20 1,163 1,195 1,163 1,185 9,000
2016/05/19 1,152 1,187 1,150 1,166 14,000
2016/05/18 1,168 1,168 1,144 1,162 9,000
2016/05/17 1,162 1,185 1,162 1,169 17,000
2016/05/16 1,119 1,147 1,113 1,141 19,000
2016/05/13 1,130 1,130 1,116 1,119 21,000
2016/05/12 1,179 1,179 1,149 1,159 7,000
2016/05/11 1,183 1,183 1,155 1,179 17,000
2016/05/10 1,141 1,193 1,141 1,182 29,000
2016/05/09 1,118 1,141 1,118 1,141 12,000
2016/05/06 1,127 1,127 1,117 1,127 27,000
2016/05/02 1,125 1,126 1,119 1,119 11,000
2016/04/28 1,200 1,200 1,144 1,155 18,000
2016/04/27 1,178 1,200 1,159 1,200 17,000
2016/04/26 1,223 1,223 1,155 1,183 21,000
2016/04/25 1,188 1,230 1,174 1,230 13,000
2016/04/22 1,236 1,241 1,190 1,203 37,000
2016/04/21 1,150 1,241 1,150 1,234 57,000
2016/04/20 1,135 1,158 1,135 1,148 22,000
2016/04/19 1,153 1,153 1,135 1,140 7,000
2016/04/18 1,150 1,153 1,128 1,153 18,000
2016/04/15 1,135 1,160 1,135 1,158 34,000
2016/04/14 1,103 1,131 1,103 1,123 23,000
2016/04/13 1,123 1,123 1,108 1,108 6,000
2016/04/12 1,130 1,160 1,094 1,115 23,000
2016/04/11 1,138 1,139 1,048 1,103 30,000
2016/04/08 1,091 1,152 1,083 1,136 45,000
2016/04/07 1,148 1,172 1,117 1,121 72,000
2016/04/06 1,105 1,147 1,105 1,140 43,000
2016/04/05 1,065 1,134 1,049 1,105 47,000
2016/04/04 1,019 1,068 1,018 1,068 19,000
2016/04/01 1,006 1,019 992 1,006 52,000
2016/03/31 1,050 1,065 1,005 1,005 12,000
2016/03/30 1,085 1,085 1,025 1,050 19,000
2016/03/29 1,078 1,094 1,055 1,094 25,000
2016/03/28 1,059 1,069 1,054 1,068 17,000
2016/03/25 1,053 1,053 1,047 1,050 14,000
2016/03/24 1,066 1,069 1,053 1,053 14,000
2016/03/23 1,041 1,052 1,041 1,052 17,000
2016/03/22 1,030 1,037 1,028 1,035 29,000
2016/03/18 1,030 1,030 1,010 1,010 17,000
2016/03/17 1,025 1,030 1,020 1,022 19,000
2016/03/16 1,028 1,028 1,010 1,014 14,000
2016/03/15 1,034 1,036 1,020 1,028 25,000
2016/03/14 1,036 1,037 1,023 1,034 17,000
2016/03/11 1,004 1,015 999 1,010 51,000
2016/03/10 997 1,002 997 1,001 18,000
2016/03/09 995 1,001 995 996 14,000
2016/03/08 995 1,011 995 997 25,000
2016/03/07 1,020 1,020 1,002 1,002 12,000
2016/03/04 1,000 1,023 1,000 1,017 18,000
2016/03/03 1,011 1,011 990 1,008 22,000
2016/03/02 1,015 1,032 1,011 1,013 17,000
2016/03/01 986 1,007 984 1,007 19,000
2016/02/29 1,032 1,032 991 991 32,000
2016/02/26 1,030 1,032 1,021 1,021 7,000
2016/02/25 1,021 1,045 1,007 1,027 39,000
2016/02/24 978 1,009 978 993 54,000
2016/02/23 1,029 1,029 977 977 31,000
2016/02/22 1,000 1,011 989 1,005 36,000
2016/02/19 989 990 978 989 25,000
2016/02/18 990 998 983 989 14,000
2016/02/17 1,023 1,023 977 977 164,000
2016/02/16 1,033 1,036 1,020 1,030 290,000
2016/02/15 997 1,024 994 1,018 52,000
2016/02/12 1,012 1,012 980 980 32,000
2016/02/10 1,070 1,070 1,010 1,014 33,000
2016/02/09 1,087 1,101 1,057 1,067 19,000
2016/02/08 1,119 1,122 1,117 1,117 15,000
2016/02/05 1,126 1,126 1,099 1,108 9,000
2016/02/04 1,121 1,126 1,121 1,126 6,000
2016/02/03 1,120 1,123 1,106 1,107 12,000
2016/02/02 1,131 1,140 1,126 1,127 12,000
2016/02/01 1,079 1,135 1,079 1,135 30,000
2016/01/29 1,070 1,097 1,070 1,079 12,000
2016/01/28 1,079 1,084 1,069 1,070 14,000
2016/01/27 1,061 1,074 1,061 1,074 9,000
2016/01/26 1,058 1,058 1,028 1,031 17,000
2016/01/25 1,076 1,076 1,046 1,060 12,000
2016/01/22 1,009 1,054 1,009 1,046 25,000
2016/01/21 1,008 1,032 964 964 56,000
2016/01/20 1,044 1,044 1,006 1,006 25,000
2016/01/19 1,082 1,084 1,025 1,026 27,000
2016/01/18 1,051 1,067 1,051 1,055 18,000
2016/01/15 1,065 1,066 1,049 1,052 14,000
2016/01/14 1,076 1,076 1,035 1,035 27,000
2016/01/13 1,072 1,094 1,053 1,078 27,000
2016/01/12 1,098 1,098 1,046 1,047 27,000
2016/01/08 1,112 1,112 1,098 1,098 14,000
2016/01/07 1,129 1,131 1,112 1,112 15,000
2016/01/06 1,139 1,139 1,116 1,126 21,000
2016/01/05 1,112 1,133 1,108 1,129 23,000
2016/01/04 1,120 1,141 1,089 1,100 33,000

このページの先頭へ