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
2022/12/30 896 901 887 887 46,600
2022/12/29 902 902 882 896 70,400
2022/12/28 903 909 892 908 84,300
2022/12/27 923 934 922 933 33,400
2022/12/26 923 923 917 923 14,100
2022/12/23 918 923 913 922 27,100
2022/12/22 908 919 902 919 39,200
2022/12/21 909 914 899 905 75,700
2022/12/20 922 925 903 912 45,500
2022/12/19 912 921 912 917 26,200
2022/12/16 912 919 908 919 51,300
2022/12/15 924 930 920 923 25,900
2022/12/14 911 923 911 923 20,100
2022/12/13 921 927 911 912 29,300
2022/12/12 918 918 908 914 22,500
2022/12/09 900 921 900 918 23,100
2022/12/08 910 912 901 910 30,000
2022/12/07 893 910 891 909 34,100
2022/12/06 905 910 898 898 40,900
2022/12/05 924 924 910 916 22,200
2022/12/02 930 933 919 924 53,800
2022/12/01 941 946 934 936 24,100
2022/11/30 945 953 936 942 32,600
2022/11/29 951 951 945 948 35,100
2022/11/28 970 970 954 957 19,000
2022/11/25 956 964 951 964 23,000
2022/11/24 961 966 953 958 50,300
2022/11/22 949 958 940 958 148,600
2022/11/21 917 924 917 922 40,300
2022/11/18 910 914 910 912 25,600
2022/11/17 905 911 902 909 19,500
2022/11/16 896 908 896 905 14,300
2022/11/15 900 908 900 901 11,800
2022/11/14 901 905 899 899 12,200
2022/11/11 916 916 902 903 34,400
2022/11/10 913 915 900 911 51,900
2022/11/09 903 905 898 903 15,700
2022/11/08 897 906 895 902 32,800
2022/11/07 895 897 887 894 37,300
2022/11/04 896 903 882 886 54,600
2022/11/02 917 926 888 888 148,600
2022/11/01 922 922 914 917 8,900
2022/10/31 914 923 914 920 23,700
2022/10/28 909 924 905 911 178,300
2022/10/27 920 920 906 912 27,900
2022/10/26 911 915 905 912 32,500
2022/10/25 910 910 900 905 29,300
2022/10/24 929 929 903 909 50,900
2022/10/21 913 919 912 914 15,800
2022/10/20 915 921 913 917 27,900
2022/10/19 927 939 914 917 26,300
2022/10/18 930 933 921 929 26,300
2022/10/17 921 934 915 915 23,400
2022/10/14 933 939 925 925 58,400
2022/10/13 909 925 909 920 37,900
2022/10/12 905 918 901 911 32,200
2022/10/11 896 919 896 904 51,100
2022/10/07 920 920 902 905 40,500
2022/10/06 915 929 909 925 44,900
2022/10/05 910 918 906 909 25,300
2022/10/04 883 910 876 906 64,500
2022/10/03 897 897 862 868 71,900
2022/09/30 915 922 905 905 46,900
2022/09/29 921 923 910 916 88,300
2022/09/28 939 951 922 951 55,000
2022/09/27 922 937 922 930 37,300
2022/09/26 942 944 925 925 49,200
2022/09/22 935 952 935 944 32,600
2022/09/21 943 951 938 943 45,200
2022/09/20 937 946 936 944 37,400
2022/09/16 930 936 926 936 33,400
2022/09/15 927 935 923 931 21,500
2022/09/14 926 932 917 926 30,900
2022/09/13 933 936 925 931 25,200
2022/09/12 934 934 922 930 22,500
2022/09/09 918 928 916 920 40,800
2022/09/08 900 924 900 924 42,700
2022/09/07 896 899 889 892 23,300
2022/09/06 901 911 895 897 33,700
2022/09/05 902 902 895 901 21,900
2022/09/02 905 911 901 906 29,100
2022/09/01 907 914 904 904 31,400
2022/08/31 918 925 911 911 29,000
2022/08/30 912 927 910 927 29,800
2022/08/29 896 911 892 906 53,500
2022/08/26 917 917 901 901 15,800
2022/08/25 925 925 911 911 17,200
2022/08/24 919 925 913 925 21,700
2022/08/23 919 922 909 922 49,500
2022/08/22 901 915 901 913 35,300
2022/08/19 908 909 897 901 27,000
2022/08/18 901 910 894 900 63,000
2022/08/17 910 920 905 920 106,200
2022/08/16 913 913 902 905 25,000
2022/08/15 905 908 900 908 18,500
2022/08/12 892 907 887 906 66,600
2022/08/10 882 891 878 889 24,300
2022/08/09 886 887 879 880 20,100
2022/08/08 893 893 882 883 31,800
2022/08/05 874 893 874 893 53,400
2022/08/04 884 884 873 873 26,700
2022/08/03 877 880 874 874 31,900
2022/08/02 890 890 878 878 45,400
2022/08/01 887 889 880 889 32,800
2022/07/29 884 886 877 880 33,900
2022/07/28 880 885 872 883 49,700
2022/07/27 882 882 872 872 29,500
2022/07/26 881 881 874 877 18,800
2022/07/25 876 878 868 875 33,800
2022/07/22 883 883 875 879 28,300
2022/07/21 883 884 875 884 59,900
2022/07/20 872 879 868 877 51,600
2022/07/19 876 876 856 859 40,700
2022/07/15 868 876 866 871 22,900
2022/07/14 865 868 863 864 20,300
2022/07/13 863 872 863 865 16,800
2022/07/12 885 885 863 864 38,700
2022/07/11 862 877 859 877 60,500
2022/07/08 860 865 851 855 62,100
2022/07/07 857 863 855 860 44,900
2022/07/06 833 853 833 850 41,900
2022/07/05 841 845 836 840 38,700
2022/07/04 842 843 831 840 48,800
2022/07/01 846 850 834 835 64,500
2022/06/30 853 860 845 845 56,900
2022/06/29 855 860 849 851 105,000
2022/06/28 868 868 854 857 91,400
2022/06/27 883 884 872 879 54,700
2022/06/24 873 880 871 874 26,900
2022/06/23 860 876 860 870 36,000
2022/06/22 887 887 863 863 96,800
2022/06/21 856 863 856 862 29,600
2022/06/20 855 857 847 849 28,400
2022/06/17 849 861 843 856 40,100
2022/06/16 857 861 849 851 25,900
2022/06/15 856 860 847 847 50,900
2022/06/14 860 861 851 851 52,100
2022/06/13 856 875 848 864 104,600
2022/06/10 853 861 853 853 42,200
2022/06/09 862 866 858 861 39,400
2022/06/08 861 866 858 862 32,200
2022/06/07 859 865 856 857 32,100
2022/06/06 855 859 853 859 37,500
2022/06/03 866 866 856 858 35,700
2022/06/02 875 875 863 863 33,000
2022/06/01 861 878 861 878 39,500
2022/05/31 870 875 856 860 28,900
2022/05/30 875 877 864 866 106,000
2022/05/27 868 868 852 865 32,100
2022/05/26 859 864 853 855 21,800
2022/05/25 859 861 854 856 30,700
2022/05/24 877 877 857 857 64,400
2022/05/23 867 874 865 870 38,300
2022/05/20 852 861 849 861 37,400
2022/05/19 852 858 849 855 51,700
2022/05/18 890 890 873 874 42,600
2022/05/17 880 891 878 887 33,900
2022/05/16 890 891 878 882 52,200
2022/05/13 853 886 853 886 77,700
2022/05/12 877 877 858 858 58,400
2022/05/11 879 880 869 877 49,300
2022/05/10 867 883 862 883 71,600
2022/05/09 879 882 868 874 60,700
2022/05/06 868 883 867 882 70,000
2022/05/02 873 879 869 879 51,000
2022/04/28 860 874 856 871 63,600
2022/04/27 858 858 844 849 96,700
2022/04/26 858 865 852 859 60,200
2022/04/25 844 850 842 846 55,300
2022/04/22 859 865 848 857 112,100
2022/04/21 845 855 843 855 77,100
2022/04/20 832 845 829 841 70,000
2022/04/19 841 841 827 829 64,900
2022/04/18 840 842 824 841 98,700
2022/04/15 853 855 841 844 89,700
2022/04/14 867 871 856 857 72,000
2022/04/13 864 874 863 872 81,400
2022/04/12 865 871 858 862 94,900
2022/04/11 880 880 862 869 118,400
2022/04/08 881 881 870 872 84,100
2022/04/07 880 880 867 873 107,100
2022/04/06 904 905 885 889 110,500
2022/04/05 923 930 901 906 110,000
2022/04/04 925 939 920 921 108,900
2022/04/01 918 921 909 920 59,100
2022/03/31 927 936 917 921 57,600
2022/03/30 938 938 924 934 73,200
2022/03/29 926 932 919 927 96,600
2022/03/28 933 937 926 931 62,200
2022/03/25 937 938 929 930 65,500
2022/03/24 937 939 920 936 85,400
2022/03/23 946 956 942 947 92,600
2022/03/22 959 959 930 939 99,100
2022/03/18 951 956 940 950 121,600
2022/03/17 967 967 954 963 86,600
2022/03/16 965 971 957 963 77,400
2022/03/15 964 970 962 966 80,700
2022/03/14 973 976 959 964 43,600
2022/03/11 959 971 957 966 63,900
2022/03/10 950 968 945 966 78,800
2022/03/09 923 946 923 935 102,600
2022/03/08 935 943 922 927 83,500
2022/03/07 944 957 938 954 81,700
2022/03/04 945 949 938 944 62,300
2022/03/03 955 961 948 948 58,100
2022/03/02 964 965 951 956 64,800
2022/03/01 986 991 970 974 93,500
2022/02/28 949 976 949 974 84,100
2022/02/25 965 965 946 951 84,100
2022/02/24 944 965 943 965 142,600
2022/02/22 961 964 952 959 115,300
2022/02/21 940 960 937 958 108,700
2022/02/18 910 945 905 944 170,600
2022/02/17 930 935 914 915 725,300
2022/02/16 950 956 948 954 711,400
2022/02/15 948 957 943 948 302,100
2022/02/14 947 951 936 945 327,500
2022/02/10 948 954 945 950 302,500
2022/02/09 958 960 950 950 289,600
2022/02/08 944 957 944 954 177,000
2022/02/07 943 948 939 943 202,800
2022/02/04 943 947 931 944 1,050,000
2022/02/03 933 934 928 931 153,600
2022/02/02 920 933 917 933 129,900
2022/02/01 910 918 909 917 96,900
2022/01/31 904 914 898 910 169,700
2022/01/28 899 907 893 901 327,800
2022/01/27 898 898 880 886 153,000
2022/01/26 907 912 897 897 67,400
2022/01/25 910 910 899 907 79,800
2022/01/24 898 911 896 911 104,600
2022/01/21 891 899 886 898 179,300
2022/01/20 895 912 890 891 115,300
2022/01/19 909 912 894 895 160,100
2022/01/18 928 929 911 911 61,100
2022/01/17 930 931 919 921 46,700
2022/01/14 931 933 925 927 90,300
2022/01/13 940 940 931 931 46,600
2022/01/12 941 949 936 940 45,600
2022/01/11 942 945 926 933 96,400
2022/01/07 954 961 941 941 77,800
2022/01/06 953 960 951 951 49,100
2022/01/05 960 963 950 957 44,200
2022/01/04 955 961 951 960 39,700

このページの先頭へ