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
2021/12/30 951 961 948 951 27,400
2021/12/29 946 966 943 954 77,500
2021/12/28 957 957 940 948 73,600
2021/12/27 961 964 949 950 55,600
2021/12/24 965 970 962 966 36,700
2021/12/23 980 981 964 964 30,000
2021/12/22 977 979 964 973 45,400
2021/12/21 971 982 966 973 50,600
2021/12/20 994 994 963 964 59,800
2021/12/17 989 1,008 975 1,008 182,800
2021/12/16 984 992 976 988 60,500
2021/12/15 986 999 982 984 47,000
2021/12/14 989 995 982 994 40,500
2021/12/13 1,001 1,001 982 987 52,800
2021/12/10 1,000 1,000 976 993 82,000
2021/12/09 995 998 985 991 40,500
2021/12/08 999 1,008 989 994 64,400
2021/12/07 985 999 974 999 59,300
2021/12/06 970 988 969 976 84,300
2021/12/03 958 964 948 962 67,700
2021/12/02 925 963 925 951 73,300
2021/12/01 949 949 920 940 113,300
2021/11/30 923 957 915 955 822,200
2021/11/29 927 934 911 920 177,500
2021/11/26 976 978 938 942 228,400
2021/11/25 996 999 978 985 110,600
2021/11/24 1,002 1,008 995 996 67,600
2021/11/22 1,002 1,008 996 1,000 119,900
2021/11/19 1,007 1,007 991 999 63,400
2021/11/18 991 1,005 987 998 98,500
2021/11/17 1,018 1,018 995 995 113,800
2021/11/16 1,040 1,045 1,018 1,018 108,900
2021/11/15 1,050 1,050 1,032 1,035 153,900
2021/11/12 1,081 1,106 1,047 1,050 214,800
2021/11/11 1,093 1,093 1,081 1,083 18,700
2021/11/10 1,100 1,104 1,091 1,091 48,900
2021/11/09 1,106 1,109 1,096 1,098 21,200
2021/11/08 1,125 1,125 1,109 1,114 19,800
2021/11/05 1,140 1,140 1,111 1,117 42,100
2021/11/04 1,114 1,183 1,101 1,183 95,200
2021/11/02 1,114 1,114 1,093 1,103 37,000
2021/11/01 1,112 1,117 1,099 1,114 33,400
2021/10/29 1,086 1,093 1,075 1,092 23,300
2021/10/28 1,080 1,094 1,072 1,085 26,600
2021/10/27 1,105 1,105 1,081 1,081 22,100
2021/10/26 1,099 1,102 1,092 1,099 12,400
2021/10/25 1,097 1,104 1,093 1,093 15,900
2021/10/22 1,103 1,109 1,097 1,104 31,700
2021/10/21 1,115 1,124 1,107 1,108 39,000
2021/10/20 1,130 1,130 1,117 1,117 13,800
2021/10/19 1,123 1,123 1,115 1,123 17,500
2021/10/18 1,140 1,144 1,123 1,123 29,800
2021/10/15 1,107 1,136 1,107 1,134 34,700
2021/10/14 1,120 1,120 1,103 1,110 30,900
2021/10/13 1,120 1,123 1,112 1,118 32,400
2021/10/12 1,149 1,156 1,121 1,123 56,900
2021/10/11 1,149 1,162 1,143 1,162 33,900
2021/10/08 1,167 1,169 1,148 1,153 56,100
2021/10/07 1,158 1,174 1,150 1,154 45,000
2021/10/06 1,148 1,178 1,145 1,159 64,300
2021/10/05 1,140 1,175 1,139 1,152 74,400
2021/10/04 1,185 1,188 1,131 1,151 157,600
2021/10/01 1,179 1,187 1,155 1,169 76,400
2021/09/30 1,232 1,235 1,184 1,186 124,300
2021/09/29 1,194 1,204 1,187 1,202 87,500
2021/09/28 1,220 1,224 1,197 1,201 99,700
2021/09/27 1,236 1,236 1,213 1,218 43,500
2021/09/24 1,234 1,239 1,216 1,233 69,600
2021/09/22 1,217 1,227 1,211 1,213 39,600
2021/09/21 1,230 1,235 1,213 1,217 64,900
2021/09/17 1,230 1,260 1,213 1,260 150,300
2021/09/16 1,203 1,227 1,203 1,227 48,800
2021/09/15 1,225 1,225 1,193 1,203 50,100
2021/09/14 1,225 1,243 1,216 1,243 66,100
2021/09/13 1,225 1,226 1,202 1,226 44,200
2021/09/10 1,193 1,230 1,193 1,230 110,100
2021/09/09 1,194 1,204 1,182 1,189 44,400
2021/09/08 1,192 1,206 1,190 1,203 56,000
2021/09/07 1,195 1,203 1,187 1,192 97,100
2021/09/06 1,188 1,194 1,177 1,190 78,100
2021/09/03 1,149 1,175 1,148 1,171 248,100
2021/09/02 1,148 1,148 1,132 1,144 36,000
2021/09/01 1,117 1,148 1,117 1,148 54,800
2021/08/31 1,135 1,140 1,112 1,112 50,700
2021/08/30 1,138 1,143 1,127 1,142 27,600
2021/08/27 1,125 1,129 1,110 1,129 39,200
2021/08/26 1,130 1,135 1,120 1,127 16,900
2021/08/25 1,148 1,148 1,126 1,130 25,100
2021/08/24 1,131 1,149 1,131 1,149 39,800
2021/08/23 1,139 1,154 1,131 1,131 59,200
2021/08/20 1,115 1,137 1,115 1,137 53,000
2021/08/19 1,114 1,122 1,105 1,115 33,400
2021/08/18 1,123 1,137 1,121 1,127 77,700
2021/08/17 1,127 1,127 1,117 1,119 19,700
2021/08/16 1,130 1,130 1,112 1,113 46,900
2021/08/13 1,115 1,137 1,114 1,136 44,500
2021/08/12 1,122 1,122 1,110 1,112 23,100
2021/08/11 1,117 1,123 1,116 1,117 27,300
2021/08/10 1,105 1,118 1,105 1,110 42,000
2021/08/06 1,110 1,110 1,102 1,103 16,700
2021/08/05 1,099 1,110 1,099 1,109 28,700
2021/08/04 1,105 1,109 1,102 1,107 19,200
2021/08/03 1,122 1,122 1,103 1,105 27,600
2021/08/02 1,105 1,129 1,098 1,129 57,400
2021/07/30 1,099 1,100 1,088 1,089 75,300
2021/07/29 1,117 1,117 1,099 1,103 40,500
2021/07/28 1,124 1,124 1,113 1,117 25,900
2021/07/27 1,118 1,129 1,113 1,126 47,200
2021/07/26 1,111 1,115 1,096 1,111 63,000
2021/07/21 1,084 1,103 1,084 1,100 63,300
2021/07/20 1,076 1,080 1,064 1,080 69,800
2021/07/19 1,071 1,074 1,064 1,070 55,700
2021/07/16 1,091 1,091 1,077 1,080 54,200
2021/07/15 1,130 1,131 1,098 1,100 80,500
2021/07/14 1,122 1,139 1,120 1,134 89,400
2021/07/13 1,106 1,125 1,105 1,125 134,300
2021/07/12 1,087 1,108 1,086 1,095 101,600
2021/07/09 1,034 1,067 1,033 1,062 151,200
2021/07/08 1,044 1,058 1,039 1,039 61,700
2021/07/07 1,057 1,057 1,042 1,044 79,900
2021/07/06 1,084 1,084 1,062 1,064 68,000
2021/07/05 1,099 1,099 1,077 1,078 50,600
2021/07/02 1,095 1,111 1,088 1,102 94,600
2021/07/01 1,099 1,101 1,081 1,081 79,000
2021/06/30 1,113 1,120 1,087 1,087 73,900
2021/06/29 1,112 1,118 1,100 1,107 64,900
2021/06/28 1,117 1,141 1,112 1,113 247,600
2021/06/25 1,106 1,113 1,094 1,094 77,500
2021/06/24 1,103 1,114 1,102 1,108 60,000
2021/06/23 1,106 1,125 1,106 1,112 48,600
2021/06/22 1,087 1,106 1,080 1,104 113,100
2021/06/21 1,126 1,136 1,073 1,080 203,900
2021/06/18 1,080 1,123 1,070 1,123 251,700
2021/06/17 1,106 1,114 1,086 1,087 134,300
2021/06/16 1,117 1,121 1,108 1,116 50,700
2021/06/15 1,112 1,121 1,108 1,119 51,600
2021/06/14 1,121 1,121 1,111 1,115 36,000
2021/06/11 1,138 1,138 1,116 1,121 55,800
2021/06/10 1,138 1,138 1,121 1,126 54,700
2021/06/09 1,114 1,138 1,113 1,130 45,600
2021/06/08 1,096 1,118 1,096 1,114 44,300
2021/06/07 1,104 1,105 1,091 1,100 76,100
2021/06/04 1,111 1,117 1,105 1,109 60,500
2021/06/03 1,104 1,119 1,104 1,109 32,300
2021/06/02 1,094 1,105 1,082 1,104 72,400
2021/06/01 1,108 1,109 1,095 1,100 59,200
2021/05/31 1,122 1,128 1,103 1,106 66,500
2021/05/28 1,111 1,130 1,111 1,127 70,600
2021/05/27 1,114 1,120 1,106 1,108 108,600
2021/05/26 1,120 1,120 1,111 1,114 80,400
2021/05/25 1,140 1,145 1,122 1,123 64,000
2021/05/24 1,136 1,148 1,128 1,140 38,800
2021/05/21 1,144 1,150 1,136 1,139 89,200
2021/05/20 1,143 1,155 1,141 1,143 31,400
2021/05/19 1,143 1,147 1,136 1,141 53,100
2021/05/18 1,149 1,163 1,148 1,155 71,000
2021/05/17 1,136 1,146 1,132 1,142 66,500
2021/05/14 1,120 1,137 1,113 1,135 82,500
2021/05/13 1,111 1,120 1,103 1,103 72,500
2021/05/12 1,141 1,142 1,120 1,120 126,300
2021/05/11 1,165 1,169 1,146 1,149 89,700
2021/05/10 1,166 1,176 1,161 1,171 98,300
2021/05/07 1,180 1,187 1,166 1,166 175,500
2021/05/06 1,142 1,188 1,130 1,181 172,400
2021/04/30 1,173 1,183 1,167 1,170 139,300
2021/04/28 1,180 1,191 1,172 1,172 156,100
2021/04/27 1,180 1,197 1,176 1,187 109,500
2021/04/26 1,201 1,206 1,181 1,188 145,600
2021/04/23 1,200 1,211 1,194 1,204 57,000
2021/04/22 1,200 1,213 1,198 1,206 105,400
2021/04/21 1,193 1,199 1,171 1,192 160,200
2021/04/20 1,190 1,203 1,171 1,191 132,400
2021/04/19 1,203 1,208 1,192 1,195 61,200
2021/04/16 1,226 1,226 1,203 1,203 60,800
2021/04/15 1,218 1,229 1,211 1,221 71,500
2021/04/14 1,194 1,218 1,191 1,218 78,900
2021/04/13 1,190 1,207 1,190 1,199 41,100
2021/04/12 1,200 1,200 1,180 1,190 118,500
2021/04/09 1,177 1,187 1,168 1,187 76,500
2021/04/08 1,185 1,193 1,171 1,179 110,900
2021/04/07 1,186 1,193 1,172 1,188 94,800
2021/04/06 1,189 1,236 1,186 1,195 269,600
2021/04/05 1,225 1,254 1,167 1,188 394,800
2021/04/02 1,223 1,223 1,207 1,216 78,000
2021/04/01 1,208 1,225 1,204 1,209 78,500
2021/03/31 1,241 1,241 1,210 1,210 105,800
2021/03/30 1,284 1,284 1,251 1,256 66,000
2021/03/29 1,281 1,287 1,262 1,279 113,300
2021/03/26 1,255 1,267 1,251 1,263 88,000
2021/03/25 1,250 1,263 1,233 1,255 73,800
2021/03/24 1,270 1,270 1,228 1,236 114,200
2021/03/23 1,292 1,292 1,272 1,272 69,700
2021/03/22 1,310 1,310 1,277 1,286 98,400
2021/03/19 1,268 1,304 1,260 1,304 201,000
2021/03/18 1,258 1,273 1,245 1,271 103,800
2021/03/17 1,248 1,258 1,238 1,258 79,400
2021/03/16 1,229 1,248 1,225 1,248 90,000
2021/03/15 1,205 1,232 1,205 1,230 146,300
2021/03/12 1,229 1,229 1,210 1,216 105,700
2021/03/11 1,222 1,245 1,219 1,241 106,400
2021/03/10 1,239 1,239 1,214 1,220 84,800
2021/03/09 1,215 1,238 1,206 1,234 133,600
2021/03/08 1,199 1,217 1,195 1,202 125,300
2021/03/05 1,175 1,209 1,171 1,206 193,800
2021/03/04 1,166 1,173 1,149 1,173 82,900
2021/03/03 1,168 1,184 1,160 1,170 83,700
2021/03/02 1,179 1,189 1,153 1,161 134,800
2021/03/01 1,157 1,181 1,153 1,177 151,200
2021/02/26 1,145 1,151 1,130 1,130 149,500
2021/02/25 1,166 1,167 1,146 1,157 197,900
2021/02/24 1,191 1,196 1,160 1,166 326,000
2021/02/22 1,208 1,215 1,192 1,195 225,800
2021/02/19 1,206 1,214 1,193 1,201 351,000
2021/02/18 1,260 1,264 1,213 1,213 846,000
2021/02/17 1,295 1,297 1,268 1,276 670,300
2021/02/16 1,290 1,312 1,284 1,299 539,800
2021/02/15 1,272 1,293 1,257 1,283 472,200
2021/02/12 1,284 1,288 1,256 1,256 1,015,000
2021/02/10 1,283 1,302 1,280 1,284 204,800
2021/02/09 1,277 1,284 1,270 1,283 149,900
2021/02/08 1,274 1,283 1,267 1,281 187,500
2021/02/05 1,279 1,279 1,263 1,274 319,200
2021/02/04 1,265 1,272 1,260 1,262 96,900
2021/02/03 1,256 1,278 1,256 1,264 139,100
2021/02/02 1,251 1,263 1,246 1,252 111,700
2021/02/01 1,262 1,273 1,251 1,251 128,800
2021/01/29 1,289 1,302 1,265 1,265 171,900
2021/01/28 1,271 1,301 1,267 1,295 105,100
2021/01/27 1,280 1,292 1,276 1,281 58,700
2021/01/26 1,267 1,277 1,258 1,271 67,900
2021/01/25 1,276 1,280 1,260 1,261 83,700
2021/01/22 1,270 1,279 1,267 1,268 81,300
2021/01/21 1,275 1,290 1,265 1,265 89,300
2021/01/20 1,267 1,279 1,264 1,268 82,500
2021/01/19 1,280 1,284 1,261 1,272 97,000
2021/01/18 1,289 1,290 1,280 1,282 37,500
2021/01/15 1,287 1,300 1,282 1,293 63,100
2021/01/14 1,288 1,298 1,284 1,290 58,400
2021/01/13 1,305 1,305 1,286 1,289 103,300
2021/01/12 1,300 1,319 1,294 1,315 94,300
2021/01/08 1,287 1,310 1,277 1,307 96,900
2021/01/07 1,289 1,299 1,276 1,289 90,900
2021/01/06 1,255 1,278 1,248 1,266 93,500
2021/01/05 1,271 1,275 1,258 1,258 87,700
2021/01/04 1,306 1,306 1,269 1,280 125,800

このページの先頭へ