1. HOME >
  2. 株価時系列 >
  3. 7614 >
  4. 2019年

7614 (株)オーエムツーネットワーク の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3061,3301,3041,3113,7001,311
2019-12-271,3501,3561,3051,3057,5001,305
2019-12-261,3441,3481,2861,3484,6001,348
2019-12-251,3341,3371,3301,3372,2001,337
2019-12-241,3381,3441,3341,3342,5001,334
2019-12-231,3601,3631,3301,3527,6001,352
2019-12-201,3661,3691,3341,3602,4001,360
2019-12-191,3311,3801,3211,3619,9001,361
2019-12-181,2631,3551,2621,3015,6001,301
2019-12-171,2391,2971,2391,2885,9001,288
2019-12-161,2461,2591,2431,2593,2001,259
2019-12-131,2411,2511,2161,2513,8001,251
2019-12-121,2061,2661,2061,2664,1001,266
2019-12-111,2151,2491,2151,2242,1001,224
2019-12-101,2101,2101,2071,2073,4001,207
2019-12-091,1931,2081,1931,2037001,203
2019-12-061,1901,1971,1901,1976001,197
2019-12-051,1981,2021,1951,2021,2001,202
2019-12-041,1901,1901,1831,1897001,189
2019-12-031,2131,2131,1901,1912,2001,191
2019-12-021,2051,2191,1911,1912,1001,191
2019-11-291,1731,2081,1731,2082,8001,208
2019-11-281,1801,1851,1711,1851,6001,185
2019-11-271,1561,1801,1561,1801,9001,180
2019-11-261,1611,1681,1551,1631,7001,163
2019-11-251,1541,1671,1541,1612,1001,161
2019-11-221,1451,1541,1441,1548001,154
2019-11-211,1401,1451,1361,1451,2001,145
2019-11-201,1591,1601,1401,1452,2001,145
2019-11-191,1501,1501,1501,1508001,150
2019-11-181,1501,1511,1501,1501,6001,150
2019-11-151,1661,1661,1541,1541,4001,154
2019-11-141,1501,1661,1451,1662,5001,166
2019-11-131,1701,1701,1661,1662001,166
2019-11-121,1841,1841,1551,1551,9001,155
2019-11-111,1441,1611,1441,1613,5001,161
2019-11-081,1351,1441,1351,1444001,144
2019-11-071,1351,1351,1351,1351001,135
2019-11-061,1391,1391,1281,1351,8001,135
2019-11-051,1301,1501,1301,1392,3001,139
2019-11-011,1351,1421,1301,1301,3001,130
2019-10-311,1431,1431,1361,1377001,137
2019-10-301,1301,1351,1281,1302,6001,130
2019-10-291,1301,1301,1261,1301,1001,130
2019-10-281,1361,1391,1271,1273,0001,127
2019-10-251,1361,1381,1361,1361,1001,136
2019-10-241,1351,1441,1351,1361,9001,136
2019-10-231,1301,1381,1301,1352,2001,135
2019-10-211,1321,1401,1301,1303,8001,130
2019-10-181,1421,1501,1401,1413,6001,141
2019-10-171,1481,1551,1431,1431,2001,143
2019-10-161,1591,1611,1481,1482,7001,148
2019-10-151,1481,1481,1481,1481,4001,148
2019-10-111,1501,1501,1351,1485001,148
2019-10-101,1501,1681,1501,1501,8001,150
2019-10-091,1511,1511,1441,1473,7001,147
2019-10-081,1431,1511,1431,1512001,151
2019-10-071,1431,1551,1431,1438001,143
2019-10-04---1,130-1,130
2019-10-031,1331,1331,1301,1301,9001,130
2019-10-021,1311,1321,1311,1322,1001,132
2019-10-011,1331,1451,1291,1312,1001,131
2019-09-301,1221,1291,1221,1296001,129
2019-09-271,1111,1121,1111,1111,5001,111
2019-09-261,1021,1161,1021,1112,0001,111
2019-09-251,1091,1091,1001,1022,0001,102
2019-09-241,1211,1211,1011,1091,8001,109
2019-09-201,1151,1151,1011,1111,8001,111
2019-09-191,1071,1071,1071,1072001,107
2019-09-181,1001,1091,1001,1072,9001,107
2019-09-171,0921,1001,0921,1009001,100
2019-09-131,0911,0921,0811,0922,7001,092
2019-09-121,0861,0921,0861,0922,6001,092
2019-09-111,0841,0851,0641,0852,8001,085
2019-09-101,0871,0881,0871,0887001,088
2019-09-091,0841,0861,0841,0866001,086
2019-09-061,0831,0831,0741,0741,5001,074
2019-09-051,0881,0881,0721,0852,0001,085
2019-09-041,0971,0971,0621,0871,4001,087
2019-09-03---1,097-1,097
2019-09-021,1001,1001,0961,0977001,097
2019-08-30---1,106-1,106
2019-08-291,1061,1061,1001,1067001,106
2019-08-281,1181,1181,0961,1062,1001,106
2019-08-271,1291,1291,0691,0951,5001,095
2019-08-261,1381,1381,0911,1299001,129
2019-08-231,1191,1381,1131,1389001,138
2019-08-221,1701,1701,1211,1491,7001,149
2019-08-211,1241,1411,1241,1373,1001,137
2019-08-201,0881,1241,0881,1241,8001,124
2019-08-191,0811,0851,0811,0855001,085
2019-08-161,0911,0911,0801,0804001,080
2019-08-151,0991,0991,0751,0902,0001,090
2019-08-141,1101,1161,0611,1001,6001,100
2019-08-131,1031,1211,1001,1007001,100
2019-08-091,1161,1161,0691,0771,9001,077
2019-08-081,1031,1151,0761,0852,7001,085
2019-08-071,1051,1091,1041,1096001,109
2019-08-061,0901,1041,0501,1042,2001,104
2019-08-051,1691,1691,1121,1301,3001,130
2019-08-021,1211,1531,1181,1183,1001,118
2019-08-011,1331,1671,1331,1673001,167
2019-07-311,1571,1621,1311,1327,1001,132
2019-07-301,1981,2261,1711,17613,6001,176
2019-07-291,2561,2821,2261,28213,8001,282
2019-07-261,2751,2761,2591,2594,0001,259
2019-07-251,2791,2801,2761,2802,2001,280
2019-07-241,2851,2871,2711,2793,9001,279
2019-07-231,2851,2961,2851,2924,8001,292
2019-07-221,2991,2991,2981,2981,0001,298
2019-07-191,2901,2941,2851,2901,6001,290
2019-07-181,2841,2941,2841,2941,4001,294
2019-07-171,2941,2941,2671,2842,2001,284
2019-07-161,2951,3001,2951,2952,3001,295
2019-07-121,2901,2951,2901,2951,3001,295
2019-07-111,2861,2981,2861,2901,0001,290
2019-07-101,2961,2961,2861,2861,1001,286
2019-07-091,2901,2981,2761,2811,7001,281
2019-07-081,2981,2981,2951,2951,6001,295
2019-07-051,2841,2851,2761,2767001,276
2019-07-041,2771,2811,2771,2801,1001,280
2019-07-031,2671,2781,2601,2772,6001,277
2019-07-021,2671,2791,2671,2671,6001,267
2019-07-011,2611,2811,2611,2671,0001,267
2019-06-281,2731,2731,2541,2602,2001,260
2019-06-271,2751,2751,2731,2738001,273
2019-06-261,2481,2881,2481,2593,3001,259
2019-06-251,2321,2441,2321,2448001,244
2019-06-241,2471,2471,2471,2475001,247
2019-06-211,2321,2321,2321,2329001,232
2019-06-201,2401,2471,2351,2356001,235
2019-06-191,2401,2401,2361,2404001,240
2019-06-181,2541,2551,2401,2401,7001,240
2019-06-171,2561,2561,2501,2541,1001,254
2019-06-141,2401,2571,2401,2578001,257
2019-06-131,2651,2651,2401,2403,0001,240
2019-06-121,2511,2651,2501,2657001,265
2019-06-111,2531,2531,2511,2512001,251
2019-06-101,2391,2541,2391,2531,2001,253
2019-06-071,2501,2501,2491,2496001,249
2019-06-061,2551,2551,2401,2501,4001,250
2019-06-051,2401,2501,2401,2501,7001,250
2019-06-041,2501,2621,2381,2382,5001,238
2019-06-031,2501,2761,2501,2701,9001,270
2019-05-311,3011,3011,2501,2505,3001,250
2019-05-301,3051,3051,2801,3019001,301
2019-05-291,3061,3061,2811,3051,7001,305
2019-05-281,3061,3061,2951,3062,3001,306
2019-05-271,3061,3061,2871,3054,7001,305
2019-05-241,2961,2961,2791,2821,1001,282
2019-05-231,2961,2961,2611,2961,6001,296
2019-05-221,2901,3001,2901,2961,3001,296
2019-05-211,2971,2971,2601,2921,6001,292
2019-05-201,3001,3091,3001,3003,0001,300
2019-05-171,3001,3011,3001,3005,2001,300
2019-05-161,3001,3091,3001,3005,4001,300
2019-05-151,2671,3051,2561,3006,1001,300
2019-05-141,2401,2491,2241,2493,2001,249
2019-05-131,2471,2481,2381,2486001,248
2019-05-101,2241,2381,2241,2381,9001,238
2019-05-091,2291,2291,2221,2231,1001,223
2019-05-081,2471,2471,2111,2112,2001,211
2019-05-071,2571,2601,2311,2521,2001,252
2019-04-261,2601,2601,2001,2315,3001,231
2019-04-251,2501,2601,2501,2601,0001,260
2019-04-241,2721,2721,2291,2593,4001,259
2019-04-231,2691,2721,2651,2722,4001,272
2019-04-221,2701,2941,2631,2632,2001,263
2019-04-191,2591,3271,2571,2614,7001,261
2019-04-181,2291,2481,2291,2482,9001,248
2019-04-171,2201,2301,2201,2281,4001,228
2019-04-161,2111,2251,2111,2192,8001,219
2019-04-151,1961,2121,1961,2104,3001,210
2019-04-121,1931,1961,1931,1961,9001,196
2019-04-111,1921,1931,1911,1938001,193
2019-04-101,1921,1931,1711,1931,1001,193
2019-04-091,1851,1911,1851,1914,0001,191
2019-04-081,1881,1881,1681,1851,6001,185
2019-04-051,1881,1891,1781,1881,3001,188
2019-04-041,1741,1881,1671,1883,2001,188
2019-04-031,1691,1891,1691,1894001,189
2019-04-021,1911,1951,1681,1682,3001,168
2019-04-011,1911,1931,1891,1911,4001,191
2019-03-291,1891,1941,1691,1782,5001,178
2019-03-281,1761,1931,1761,1782,2001,178
2019-03-271,1501,1711,1471,1713,5001,171
2019-03-261,1501,1501,1471,1471,2001,147
2019-03-251,1051,1201,1051,1203,8001,120
2019-03-221,1311,1341,1301,1314,9001,131
2019-03-201,1301,1301,1301,1302,1001,130
2019-03-191,1351,1351,1151,1253,1001,125
2019-03-181,1331,1331,1221,1251,6001,125
2019-03-151,1181,1331,1181,1331,6001,133
2019-03-141,1241,1251,1151,1182,2001,118
2019-03-131,0871,1241,0871,1223,3001,122
2019-03-121,0961,1071,0691,1072,2001,107
2019-03-111,0661,0931,0661,0932,4001,093
2019-03-081,0911,0911,0911,0911001,091
2019-03-071,1001,1021,0911,0911,5001,091
2019-03-061,1241,1251,1241,1241,1001,124
2019-03-051,1201,1251,1091,1242,5001,124
2019-03-041,1201,1201,1151,1199001,119
2019-03-011,1241,1241,1041,1196001,119
2019-02-281,1251,1251,1071,1246001,124
2019-02-271,0911,1001,0911,1003,8001,100
2019-02-261,0891,0911,0841,0911,2001,091
2019-02-251,0751,0841,0751,0845001,084
2019-02-221,0681,0881,0681,0861,2001,086
2019-02-211,0601,0681,0601,0681,7001,068
2019-02-201,0541,0601,0541,0601,1001,060
2019-02-191,0531,0541,0531,0541,0001,054
2019-02-181,0651,0841,0521,0529001,052
2019-02-151,0701,0701,0511,0652,5001,065
2019-02-141,0621,0701,0621,0706001,070
2019-02-131,0411,0621,0401,0621,5001,062
2019-02-121,0621,0691,0621,0626001,062
2019-02-081,0621,0661,0601,0621,6001,062
2019-02-071,0511,0631,0511,0621,7001,062
2019-02-061,0351,0691,0351,0683,9001,068
2019-02-051,0491,0491,0301,0352,2001,035
2019-02-041,0801,0801,0481,0491,5001,049
2019-02-011,0561,0671,0521,0528001,052
2019-01-311,0701,0741,0521,0731,5001,073
2019-01-301,0691,0811,0691,0701,1001,070
2019-01-291,1321,1321,0201,06618,3001,066
2019-01-281,1971,1991,1611,16111,8001,161
2019-01-251,1901,1991,1731,1994,2001,199
2019-01-241,1701,1871,1701,1761,5001,176
2019-01-231,1681,1901,1681,1901,4001,190
2019-01-221,1601,1771,1601,1683,8001,168
2019-01-211,1481,1631,1451,1601,4001,160
2019-01-181,1401,1501,1391,1452,4001,145
2019-01-171,1291,1491,1291,1462,5001,146
2019-01-161,1281,1301,1201,1281,9001,128
2019-01-151,1201,1301,1201,1283,7001,128
2019-01-111,1891,1891,1181,1212,9001,121
2019-01-101,1301,1601,1301,1311,8001,131
2019-01-091,0791,1391,0791,1302,6001,130
2019-01-081,0911,1011,0511,0753,4001,075
2019-01-071,0741,0891,0321,0747,2001,074
2019-01-041,0801,0821,0701,0774,4001,077

分割・併合履歴 ： なし