1. HOME >
  2. 株価時系列 >
  3. 7614 >
  4. 2016年

7614 (株)オーエムツーネットワーク の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2291,2991,2221,2486,3001,248
2016-12-291,2741,2741,2351,24815,0001,248
2016-12-281,2741,2951,2741,27811,8001,278
2016-12-271,2781,2781,2641,26612,1001,266
2016-12-261,2201,2651,2201,26514,2001,265
2016-12-221,2201,2421,2191,2309,6001,230
2016-12-211,2211,2351,2161,22013,0001,220
2016-12-201,2101,2201,2021,21216,1001,212
2016-12-191,1651,2161,1651,21342,2001,213
2016-12-161,1601,1771,1581,1668,0001,166
2016-12-151,1681,1681,1511,15112,6001,151
2016-12-141,1631,1721,1601,1709,6001,170
2016-12-131,1601,1681,1551,16215,9001,162
2016-12-121,1661,1851,1661,1848,5001,184
2016-12-091,1651,1781,1631,1665,2001,166
2016-12-081,1671,1691,1611,1654,4001,165
2016-12-071,1651,1681,1601,1634,4001,163
2016-12-061,1691,1691,1621,1642,5001,164
2016-12-051,1611,1721,1571,1696,0001,169
2016-12-021,1711,1821,1621,1738,3001,173
2016-12-011,2001,2031,1661,17011,3001,170
2016-11-301,1931,2001,1851,19510,3001,195
2016-11-291,1851,1901,1851,1863,4001,186
2016-11-281,1861,1861,1761,1864,9001,186
2016-11-251,1801,1801,1641,1736,1001,173
2016-11-241,1821,1851,1751,1807,0001,180
2016-11-221,1701,1821,1631,1775,7001,177
2016-11-211,1751,1751,1651,1716,1001,171
2016-11-181,1501,1591,1481,15910,3001,159
2016-11-171,1411,1471,1401,1473,2001,147
2016-11-161,1381,1431,1381,1412,1001,141
2016-11-151,1371,1381,1371,1381,6001,138
2016-11-141,1461,1461,1331,1371,9001,137
2016-11-111,1481,1481,1291,1294,6001,129
2016-11-101,1281,1401,1261,1266,5001,126
2016-11-091,1381,1451,1071,1209,1001,120
2016-11-081,1361,1401,1311,1311,9001,131
2016-11-071,1241,1401,1241,1342,2001,134
2016-11-041,1401,1401,1211,1237,6001,123
2016-11-021,1491,1601,1411,1487,2001,148
2016-11-011,1591,1701,1591,1623,5001,162
2016-10-311,1571,1641,1571,1642,6001,164
2016-10-281,1641,1721,1571,1572,6001,157
2016-10-271,1611,1651,1421,1585,7001,158
2016-10-261,1661,1691,1611,1693,0001,169
2016-10-251,1561,1701,1551,1574,6001,157
2016-10-241,1691,1691,1551,1624,9001,162
2016-10-211,1521,1731,1501,1714,5001,171
2016-10-201,1551,1621,1451,1613,5001,161
2016-10-191,1701,1751,1521,15811,2001,158
2016-10-171,1501,1711,1501,1599,4001,159
2016-10-131,1381,1381,1261,1303,2001,130
2016-10-121,1261,1361,1221,1246,5001,124
2016-10-111,1341,1341,1251,1264,4001,126
2016-10-071,1331,1331,1251,1266,9001,126
2016-10-061,1351,1351,1251,1254,8001,125
2016-10-051,1211,1301,1201,1205,5001,120
2016-10-041,1401,1401,1211,1376,8001,137
2016-10-031,1401,1401,1221,12310,2001,123
2016-09-301,1331,1461,1191,1209,7001,120
2016-09-291,1161,1371,1141,1376,1001,137
2016-09-281,1081,1161,1081,1163,7001,116
2016-09-271,1161,1161,1041,1097,0001,109
2016-09-261,1051,1171,0991,1047,8001,104
2016-09-231,1021,1021,0901,0995,2001,099
2016-09-211,1051,1051,0911,0914,1001,091
2016-09-201,1021,1091,0911,0924,3001,092
2016-09-161,0931,1161,0911,1166,2001,116
2016-09-151,1091,1141,1001,1045,5001,104
2016-09-141,1081,1201,1081,1135,1001,113
2016-09-131,1101,1241,1051,10923,9001,109
2016-09-121,1201,1481,1201,12114,9001,121
2016-09-091,1431,1431,1301,1397,3001,139
2016-09-081,1501,1501,1311,13510,8001,135
2016-09-071,1491,1541,1411,1503,5001,150
2016-09-061,1601,1701,1201,14435,4001,144
2016-09-051,1871,1871,1681,18615,1001,186
2016-09-021,1791,1941,1751,19410,2001,194
2016-09-011,1541,1791,1541,17416,0001,174
2016-08-311,1501,1541,1411,1526,2001,152
2016-08-301,1251,1341,1251,1345,7001,134
2016-08-291,1231,1331,1131,1287,1001,128
2016-08-261,1251,1261,1081,1234,7001,123
2016-08-251,1211,1251,1171,1193,0001,119
2016-08-241,1201,1231,1201,1238001,123
2016-08-231,1151,1211,1151,1182,0001,118
2016-08-221,1381,1381,1131,1221,4001,122
2016-08-191,1381,1381,1001,10813,5001,108
2016-08-181,1641,1641,1281,1389,5001,138
2016-08-171,1551,1611,1511,1544,6001,154
2016-08-161,1611,1761,1601,1668,8001,166
2016-08-151,1731,1741,1611,1612,4001,161
2016-08-121,1661,1731,1661,1732,6001,173
2016-08-101,1751,1751,1411,1436,6001,143
2016-08-091,1751,1751,1751,1751001,175
2016-08-081,1681,1841,1631,1654,2001,165
2016-08-051,1711,1711,1661,1683,6001,168
2016-08-041,1711,1721,1651,1681,8001,168
2016-08-031,1721,1721,1711,1711,2001,171
2016-08-021,1711,1841,1671,1795,2001,179
2016-08-011,1751,1791,1601,1698,1001,169
2016-07-291,1841,1841,1691,1753,1001,175
2016-07-281,1861,1871,1671,1694,9001,169
2016-07-271,1771,1771,1691,16918,0001,169
2016-07-261,1941,2071,1801,20719,1001,207
2016-07-251,1911,1981,1851,19511,6001,195
2016-07-221,1891,1951,1711,19113,9001,191
2016-07-211,2101,2161,2041,2123,7001,212
2016-07-201,2131,2161,2061,2114,7001,211
2016-07-191,2091,2121,2021,20913,9001,209
2016-07-151,2031,2141,2031,2094,9001,209
2016-07-141,2021,2051,1971,2024,3001,202
2016-07-131,2091,2091,1951,1979,4001,197
2016-07-121,2131,2161,2111,2134,4001,213
2016-07-111,2001,2131,2001,2126,3001,212
2016-07-081,1951,2051,1921,1926,1001,192
2016-07-071,1861,2001,1861,1993,3001,199
2016-07-061,1881,1961,1821,1865,5001,186
2016-07-051,1901,1921,1851,1916,5001,191
2016-07-041,2101,2151,2021,2025,6001,202
2016-07-011,2141,2201,2131,2162,5001,216
2016-06-301,2101,2231,2101,2163,6001,216
2016-06-291,2191,2201,2061,2106,5001,210
2016-06-281,1961,2151,1901,2082,7001,208
2016-06-271,1351,2171,1351,2139,7001,213
2016-06-241,2641,2641,0591,22612,3001,226
2016-06-231,2251,2461,2251,2313,7001,231
2016-06-221,2601,2601,2391,2403,8001,240
2016-06-211,2671,2671,2631,2659001,265
2016-06-201,2451,2801,2451,2608,5001,260
2016-06-171,2581,2581,2361,2455,5001,245
2016-06-161,2471,2471,2351,2367,0001,236
2016-06-151,2281,2481,2281,2326,6001,232
2016-06-141,2701,2911,2261,22610,9001,226
2016-06-131,2701,2831,2611,27814,7001,278
2016-06-101,2501,2591,2471,2508,0001,250
2016-06-091,2351,2471,2281,2478,7001,247
2016-06-081,2401,2451,2351,2403,8001,240
2016-06-071,2401,2481,2401,2452,7001,245
2016-06-061,2391,2401,2311,2311,6001,231
2016-06-031,2401,2411,2391,2403,3001,240
2016-06-021,2411,2421,2221,2405,2001,240
2016-06-011,2421,2451,2401,2423,7001,242
2016-05-311,2381,2401,2221,2404,0001,240
2016-05-301,2261,2411,2231,22310,3001,223
2016-05-271,2701,2701,2291,22911,3001,229
2016-05-261,2501,2701,2501,2706,3001,270
2016-05-251,2401,2551,2401,2556,0001,255
2016-05-241,2401,2441,2221,2224,5001,222
2016-05-231,2211,2351,2201,2355,1001,235
2016-05-201,2231,2321,2211,2215,7001,221
2016-05-191,1991,2121,1981,2124,8001,212
2016-05-181,1921,1961,1921,1964,0001,196
2016-05-171,1991,2101,1901,1924,6001,192
2016-05-161,1871,1901,1841,1865,2001,186
2016-05-131,1801,1821,1621,1825,7001,182
2016-05-121,1811,1831,1651,1812,5001,181
2016-05-111,1881,1881,1811,1812,0001,181
2016-05-101,1731,1891,1611,1819,6001,181
2016-05-091,1681,1801,1611,1791,3001,179
2016-05-061,1701,1701,1341,1452,7001,145
2016-05-021,1451,1451,1221,1298,7001,129
2016-04-281,1621,1801,1571,1579,5001,157
2016-04-271,1611,1691,1601,1662,6001,166
2016-04-261,1651,1741,1651,1654,7001,165
2016-04-251,1691,1731,1631,1633,7001,163
2016-04-221,1601,1791,1521,1725,5001,172
2016-04-211,1671,1801,1671,1682,8001,168
2016-04-201,1521,1641,1521,1614,0001,161
2016-04-191,1501,1521,1451,1524,2001,152
2016-04-181,1311,1401,1311,1383,9001,138
2016-04-151,1301,1401,1301,1305,0001,130
2016-04-141,1341,1341,1191,1301,8001,130
2016-04-131,1001,1351,0961,1085,7001,108
2016-04-121,1001,1001,0761,09010,1001,090
2016-04-111,0881,0881,0801,0871,2001,087
2016-04-081,0501,0821,0501,0657,2001,065
2016-04-071,0851,0851,0691,0809,4001,080
2016-04-061,1001,1001,0551,06213,2001,062
2016-04-051,1001,1121,0811,0813,2001,081
2016-04-041,1051,1131,1001,1003,9001,100
2016-04-011,1401,1411,1051,1057,2001,105
2016-03-311,1451,1451,1271,1273,9001,127
2016-03-301,1271,1481,1271,1475,5001,147
2016-03-291,1001,1281,1001,1265,4001,126
2016-03-281,1121,1211,0991,1014,8001,101
2016-03-251,0901,0981,0901,0941,5001,094
2016-03-241,0901,0951,0881,0884,5001,088
2016-03-231,0991,1121,0951,1014,0001,101
2016-03-221,0981,1101,0951,0955,0001,095
2016-03-181,1201,1201,0961,1023,1001,102
2016-03-171,0921,1381,0921,1043,9001,104
2016-03-161,0871,1001,0871,0904,4001,090
2016-03-151,1081,1151,0851,08522,6001,085
2016-03-141,1251,1551,0751,10833,7001,108
2016-03-111,1851,1941,1641,18012,2001,180
2016-03-101,1641,1741,1571,1613,2001,161
2016-03-091,1571,1601,1511,1535,3001,153
2016-03-081,1731,1761,1541,1589,3001,158
2016-03-071,1521,1731,1501,1735,1001,173
2016-03-041,1601,1611,1471,1472,6001,147
2016-03-031,1601,1601,1411,1441,2001,144
2016-03-021,1401,1571,1351,1573,9001,157
2016-03-011,1221,1301,1161,1305,8001,130
2016-02-291,1441,1441,1211,1215,4001,121
2016-02-261,1351,1351,1211,1217,9001,121
2016-02-251,1101,1201,1101,1201,6001,120
2016-02-241,1131,1251,1041,1054,5001,105
2016-02-231,1371,1371,1141,1161,7001,116
2016-02-221,1031,1301,1031,1167,2001,116
2016-02-191,1001,1251,0821,1259,2001,125
2016-02-181,0921,1241,0901,1104,0001,110
2016-02-171,1321,1321,0751,0757,1001,075
2016-02-161,1191,1251,1191,1251,2001,125
2016-02-151,0981,1271,0721,11912,7001,119
2016-02-121,0661,0981,0551,0558,8001,055
2016-02-101,1831,1901,1161,1295,0001,129
2016-02-091,2101,2111,1821,1834,5001,183
2016-02-081,2011,2451,2001,2442,9001,244
2016-02-051,2241,2301,2161,2234,9001,223
2016-02-041,2261,2451,2261,2376,7001,237
2016-02-031,2531,2531,2221,2454,7001,245
2016-02-021,2351,2751,2351,2596,0001,259
2016-02-011,2281,2301,2191,2309,8001,230
2016-01-291,1851,2121,1851,1934,8001,193
2016-01-281,1831,1971,1821,1853,5001,185
2016-01-271,2001,2021,1861,19310,1001,193
2016-01-261,2071,2351,2001,2168,0001,216
2016-01-251,2351,2351,2131,2249,9001,224
2016-01-221,1711,2001,1711,2007,5001,200
2016-01-211,2001,2101,1561,15620,3001,156
2016-01-201,2511,2701,2211,22110,7001,221
2016-01-191,2491,2501,2401,2452,6001,245
2016-01-181,2461,2461,2101,2407,3001,240
2016-01-151,2781,2861,2701,2716,2001,271
2016-01-141,2851,2851,2551,2708,8001,270
2016-01-131,2611,2891,2611,2896,4001,289
2016-01-121,2761,2931,2451,25515,8001,255
2016-01-081,3001,3151,2661,30115,0001,301
2016-01-071,3441,3491,3211,3289,3001,328
2016-01-061,3751,3791,3581,3608,8001,360
2016-01-051,3811,3881,3711,38312,2001,383
2016-01-041,4021,4021,3961,39911,2001,399

分割・併合履歴 ： なし