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
2019/12/30 1,487 1,495 1,464 1,464 27,700
2019/12/27 1,427 1,516 1,427 1,494 83,100
2019/12/26 1,416 1,469 1,416 1,457 41,100
2019/12/25 1,466 1,466 1,418 1,430 23,400
2019/12/24 1,420 1,444 1,420 1,436 16,000
2019/12/23 1,414 1,426 1,414 1,423 16,800
2019/12/20 1,415 1,423 1,399 1,406 15,000
2019/12/19 1,421 1,429 1,400 1,407 26,700
2019/12/18 1,460 1,472 1,409 1,425 78,900
2019/12/17 1,485 1,500 1,482 1,493 47,000
2019/12/16 1,464 1,485 1,464 1,481 36,500
2019/12/13 1,458 1,485 1,444 1,454 62,800
2019/12/12 1,432 1,447 1,421 1,430 27,000
2019/12/11 1,465 1,465 1,431 1,434 18,500
2019/12/10 1,475 1,481 1,463 1,463 20,600
2019/12/09 1,459 1,481 1,454 1,477 41,800
2019/12/06 1,420 1,439 1,414 1,435 33,700
2019/12/05 1,408 1,442 1,401 1,427 31,300
2019/12/04 1,395 1,412 1,377 1,408 38,700
2019/12/03 1,422 1,422 1,397 1,405 29,400
2019/12/02 1,417 1,445 1,413 1,443 22,900
2019/11/29 1,407 1,426 1,399 1,417 16,400
2019/11/28 1,420 1,421 1,395 1,407 18,600
2019/11/27 1,437 1,447 1,406 1,407 41,400
2019/11/26 1,459 1,459 1,423 1,436 48,400
2019/11/25 1,455 1,479 1,443 1,457 24,500
2019/11/22 1,400 1,459 1,400 1,450 89,400
2019/11/21 1,380 1,400 1,372 1,394 62,400
2019/11/20 1,371 1,382 1,364 1,382 25,400
2019/11/19 1,380 1,396 1,379 1,382 17,900
2019/11/18 1,396 1,396 1,385 1,394 14,700
2019/11/15 1,385 1,409 1,381 1,399 41,700
2019/11/14 1,395 1,395 1,363 1,374 20,300
2019/11/13 1,380 1,398 1,380 1,390 19,500
2019/11/12 1,396 1,396 1,372 1,385 30,300
2019/11/11 1,387 1,410 1,387 1,396 35,500
2019/11/08 1,397 1,410 1,372 1,387 49,800
2019/11/07 1,415 1,423 1,384 1,391 55,100
2019/11/06 1,410 1,425 1,394 1,418 49,400
2019/11/05 1,380 1,407 1,368 1,405 65,300
2019/11/01 1,365 1,380 1,356 1,364 40,900
2019/10/31 1,358 1,392 1,354 1,368 63,400
2019/10/30 1,376 1,384 1,356 1,358 191,100
2019/10/29 1,397 1,398 1,371 1,380 58,600
2019/10/28 1,407 1,413 1,372 1,385 73,800
2019/10/25 1,393 1,410 1,370 1,410 72,300
2019/10/24 1,364 1,402 1,362 1,381 74,700
2019/10/23 1,362 1,365 1,333 1,364 59,900
2019/10/21 1,350 1,375 1,350 1,361 44,700
2019/10/18 1,364 1,376 1,335 1,352 54,200
2019/10/17 1,372 1,380 1,354 1,357 53,500
2019/10/16 1,345 1,379 1,345 1,371 76,100
2019/10/15 1,299 1,347 1,299 1,337 70,900
2019/10/11 1,275 1,284 1,262 1,280 33,300
2019/10/10 1,273 1,281 1,254 1,272 23,900
2019/10/09 1,254 1,276 1,254 1,273 30,500
2019/10/08 1,232 1,270 1,228 1,266 67,400
2019/10/07 1,209 1,237 1,204 1,231 38,700
2019/10/04 1,244 1,244 1,204 1,211 65,200
2019/10/03 1,269 1,274 1,249 1,258 45,500
2019/10/02 1,248 1,291 1,248 1,284 44,100
2019/10/01 1,224 1,244 1,219 1,244 28,900
2019/09/30 1,201 1,230 1,195 1,213 59,400
2019/09/27 1,285 1,287 1,216 1,231 60,900
2019/09/26 1,271 1,279 1,256 1,265 59,500
2019/09/25 1,252 1,263 1,237 1,241 33,800
2019/09/24 1,249 1,278 1,247 1,261 86,600
2019/09/20 1,235 1,248 1,229 1,248 50,700
2019/09/19 1,204 1,237 1,204 1,234 66,300
2019/09/18 1,230 1,232 1,202 1,204 51,500
2019/09/17 1,216 1,232 1,216 1,228 47,200
2019/09/13 1,179 1,232 1,168 1,221 120,300
2019/09/12 1,167 1,174 1,152 1,167 74,200
2019/09/11 1,147 1,167 1,145 1,167 70,900
2019/09/10 1,152 1,153 1,140 1,147 46,300
2019/09/09 1,138 1,154 1,138 1,152 18,800
2019/09/06 1,150 1,150 1,131 1,138 14,000
2019/09/05 1,121 1,152 1,121 1,146 42,400
2019/09/04 1,108 1,122 1,101 1,118 16,300
2019/09/03 1,113 1,127 1,107 1,109 15,200
2019/09/02 1,135 1,135 1,116 1,116 10,900
2019/08/30 1,125 1,137 1,114 1,135 42,400
2019/08/29 1,115 1,127 1,105 1,125 21,600
2019/08/28 1,120 1,125 1,103 1,115 20,600
2019/08/27 1,104 1,118 1,099 1,115 28,500
2019/08/26 1,082 1,107 1,081 1,096 43,500
2019/08/23 1,089 1,110 1,083 1,109 25,000
2019/08/22 1,105 1,105 1,078 1,089 31,100
2019/08/21 1,092 1,104 1,083 1,100 30,300
2019/08/20 1,068 1,092 1,065 1,092 12,900
2019/08/19 1,078 1,078 1,064 1,068 19,500
2019/08/16 1,081 1,090 1,070 1,081 75,900
2019/08/15 1,073 1,084 1,069 1,081 16,900
2019/08/14 1,094 1,095 1,079 1,095 24,100
2019/08/13 1,068 1,096 1,068 1,081 46,100
2019/08/09 1,081 1,089 1,079 1,085 16,800
2019/08/08 1,070 1,084 1,069 1,080 15,600
2019/08/07 1,062 1,077 1,057 1,072 22,900
2019/08/06 1,042 1,074 1,036 1,068 46,000
2019/08/05 1,064 1,069 1,052 1,062 37,900
2019/08/02 1,070 1,092 1,061 1,075 60,300
2019/08/01 1,077 1,092 1,073 1,092 21,100
2019/07/31 1,075 1,096 1,069 1,078 32,700
2019/07/30 1,085 1,090 1,075 1,089 33,200
2019/07/29 1,081 1,096 1,081 1,090 12,900
2019/07/26 1,085 1,091 1,075 1,085 14,900
2019/07/25 1,086 1,106 1,086 1,092 23,800
2019/07/24 1,086 1,088 1,080 1,087 22,400
2019/07/23 1,077 1,090 1,075 1,085 14,200
2019/07/22 1,084 1,086 1,070 1,074 32,200
2019/07/19 1,071 1,087 1,061 1,087 32,300
2019/07/18 1,076 1,076 1,051 1,059 63,500
2019/07/17 1,106 1,106 1,078 1,082 36,200
2019/07/16 1,123 1,123 1,085 1,106 29,600
2019/07/12 1,127 1,133 1,114 1,129 17,400
2019/07/11 1,111 1,140 1,109 1,127 33,800
2019/07/10 1,100 1,111 1,097 1,108 34,100
2019/07/09 1,115 1,131 1,107 1,116 24,000
2019/07/08 1,135 1,135 1,104 1,108 26,700
2019/07/05 1,137 1,141 1,123 1,139 47,300
2019/07/04 1,157 1,157 1,123 1,133 47,800
2019/07/03 1,104 1,116 1,100 1,111 18,800
2019/07/02 1,085 1,103 1,080 1,102 18,100
2019/07/01 1,087 1,087 1,072 1,077 29,500
2019/06/28 1,087 1,106 1,056 1,062 58,500
2019/06/27 1,045 1,090 1,041 1,084 55,600
2019/06/26 1,138 1,140 1,105 1,105 48,100
2019/06/25 1,114 1,122 1,114 1,115 11,900
2019/06/24 1,122 1,122 1,114 1,114 20,700
2019/06/21 1,128 1,134 1,120 1,126 40,700
2019/06/20 1,140 1,145 1,120 1,134 33,800
2019/06/19 1,130 1,142 1,128 1,140 23,400
2019/06/18 1,157 1,165 1,121 1,123 40,100
2019/06/17 1,147 1,160 1,143 1,160 30,400
2019/06/14 1,139 1,150 1,132 1,145 43,700
2019/06/13 1,129 1,131 1,118 1,125 26,800
2019/06/12 1,113 1,135 1,107 1,128 21,800
2019/06/11 1,109 1,117 1,099 1,117 17,900
2019/06/10 1,098 1,112 1,098 1,110 21,000
2019/06/07 1,097 1,097 1,079 1,094 14,000
2019/06/06 1,093 1,108 1,092 1,092 14,000
2019/06/05 1,085 1,092 1,077 1,088 19,300
2019/06/04 1,061 1,082 1,051 1,080 18,100
2019/06/03 1,051 1,067 1,050 1,057 12,900
2019/05/31 1,063 1,070 1,052 1,059 22,400
2019/05/30 1,059 1,064 1,046 1,063 13,100
2019/05/29 1,083 1,087 1,058 1,061 39,700
2019/05/28 1,074 1,099 1,070 1,099 41,900
2019/05/27 1,087 1,087 1,061 1,080 37,000
2019/05/24 1,107 1,107 1,076 1,086 25,500
2019/05/23 1,085 1,115 1,080 1,101 21,100
2019/05/22 1,130 1,134 1,070 1,083 30,000
2019/05/21 1,106 1,130 1,101 1,130 17,200
2019/05/20 1,096 1,116 1,088 1,107 15,300
2019/05/17 1,075 1,098 1,074 1,096 16,000
2019/05/16 1,070 1,081 1,061 1,071 25,700
2019/05/15 1,079 1,079 1,051 1,070 23,200
2019/05/14 1,040 1,078 1,035 1,076 24,500
2019/05/13 1,078 1,090 1,057 1,057 29,300
2019/05/10 1,046 1,096 1,046 1,076 35,200
2019/05/09 1,068 1,074 1,041 1,059 46,300
2019/05/08 1,097 1,105 1,082 1,093 39,300
2019/05/07 1,123 1,127 1,108 1,109 19,500
2019/04/26 1,113 1,129 1,104 1,123 16,700
2019/04/25 1,107 1,125 1,094 1,121 19,100
2019/04/24 1,128 1,129 1,104 1,104 22,400
2019/04/23 1,124 1,128 1,111 1,128 21,900
2019/04/22 1,095 1,114 1,071 1,111 25,700
2019/04/19 1,069 1,087 1,069 1,074 25,300
2019/04/18 1,089 1,089 1,062 1,076 22,100
2019/04/17 1,095 1,100 1,073 1,085 21,900
2019/04/16 1,102 1,108 1,085 1,094 38,500
2019/04/15 1,084 1,115 1,079 1,109 47,600
2019/04/12 1,071 1,071 1,057 1,058 13,400
2019/04/11 1,051 1,066 1,041 1,062 26,100
2019/04/10 1,070 1,070 1,048 1,051 36,400
2019/04/09 1,093 1,093 1,062 1,071 39,500
2019/04/08 1,123 1,123 1,090 1,095 19,600
2019/04/05 1,141 1,145 1,103 1,117 32,300
2019/04/04 1,134 1,143 1,128 1,141 17,000
2019/04/03 1,142 1,147 1,121 1,145 42,000
2019/04/02 1,167 1,170 1,135 1,147 42,300
2019/04/01 1,125 1,172 1,125 1,157 60,000
2019/03/29 1,123 1,123 1,110 1,111 15,900
2019/03/28 1,125 1,128 1,108 1,111 28,000
2019/03/27 1,161 1,161 1,133 1,147 37,400
2019/03/26 1,111 1,163 1,111 1,163 71,700
2019/03/25 1,134 1,134 1,100 1,105 55,700
2019/03/22 1,178 1,178 1,152 1,159 37,700
2019/03/20 1,156 1,171 1,146 1,163 42,200
2019/03/19 1,170 1,170 1,145 1,156 28,000
2019/03/18 1,146 1,170 1,141 1,170 46,300
2019/03/15 1,110 1,152 1,105 1,151 64,800
2019/03/14 1,107 1,120 1,080 1,107 58,000
2019/03/13 1,107 1,114 1,096 1,107 31,900
2019/03/12 1,103 1,122 1,097 1,108 41,700
2019/03/11 1,080 1,091 1,074 1,088 24,500
2019/03/08 1,087 1,095 1,068 1,073 42,500
2019/03/07 1,096 1,105 1,091 1,099 28,700
2019/03/06 1,096 1,103 1,089 1,096 24,800
2019/03/05 1,116 1,116 1,084 1,103 35,300
2019/03/04 1,133 1,133 1,105 1,116 34,600
2019/03/01 1,144 1,148 1,110 1,113 67,800
2019/02/28 1,139 1,154 1,136 1,140 53,000
2019/02/27 1,140 1,153 1,130 1,134 78,900
2019/02/26 1,155 1,159 1,124 1,136 65,400
2019/02/25 1,142 1,173 1,142 1,165 77,800
2019/02/22 1,152 1,155 1,120 1,135 49,800
2019/02/21 1,128 1,170 1,128 1,158 108,900
2019/02/20 1,108 1,136 1,091 1,127 85,200
2019/02/19 1,055 1,109 1,046 1,106 119,900
2019/02/18 1,040 1,052 1,034 1,049 332,900
2019/02/15 1,044 1,053 1,031 1,050 513,900
2019/02/14 1,037 1,057 1,037 1,048 143,800
2019/02/13 1,044 1,047 1,033 1,045 153,300
2019/02/12 1,040 1,040 1,018 1,036 367,000
2019/02/08 1,037 1,048 1,019 1,023 329,000
2019/02/07 1,039 1,043 1,023 1,041 152,700
2019/02/06 1,057 1,063 1,039 1,042 92,500
2019/02/05 1,046 1,058 1,046 1,057 66,400
2019/02/04 1,026 1,051 1,026 1,046 68,000
2019/02/01 1,018 1,034 1,018 1,028 66,000
2019/01/31 1,024 1,026 1,016 1,022 49,700
2019/01/30 1,029 1,030 1,016 1,016 66,700
2019/01/29 1,019 1,036 1,018 1,031 42,900
2019/01/28 1,035 1,040 1,020 1,020 37,800
2019/01/25 1,052 1,056 1,040 1,040 25,000
2019/01/24 1,038 1,051 1,035 1,048 27,700
2019/01/23 1,032 1,040 1,027 1,038 17,100
2019/01/22 1,046 1,047 1,027 1,040 30,700
2019/01/21 1,027 1,035 1,017 1,034 50,700
2019/01/18 1,026 1,026 1,015 1,018 22,600
2019/01/17 1,027 1,036 1,020 1,023 28,000
2019/01/16 1,042 1,042 1,020 1,025 35,000
2019/01/15 1,036 1,046 1,025 1,045 29,500
2019/01/11 1,058 1,065 1,042 1,045 31,700
2019/01/10 1,070 1,070 1,041 1,054 34,700
2019/01/09 1,095 1,103 1,069 1,071 35,900
2019/01/08 1,116 1,116 1,076 1,086 44,800
2019/01/07 1,137 1,141 1,119 1,123 22,900
2019/01/04 1,114 1,133 1,102 1,119 32,000

このページの先頭へ