1. HOME >
  2. 株価時系列 >
  3. 7614 >
  4. 2020年

7614 (株)オーエムツーネットワーク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2301,2381,2191,2281,3001,228
2020-12-291,2101,2521,2101,2195,5001,219
2020-12-281,2121,2461,2121,2173,5001,217
2020-12-251,2051,2151,2051,2132,1001,213
2020-12-241,2151,2231,2101,2112,6001,211
2020-12-231,2001,2101,2001,2091,5001,209
2020-12-221,2291,2291,2011,2105,6001,210
2020-12-211,2501,2541,2451,2453,8001,245
2020-12-181,2711,2831,2691,2694,2001,269
2020-12-171,2831,2901,2831,2907001,290
2020-12-161,2851,2991,2801,2995,9001,299
2020-12-151,3301,3301,2941,3151,1001,315
2020-12-141,2901,3301,2621,3307,0001,330
2020-12-111,3101,3311,3091,3104,1001,310
2020-12-101,3401,3401,3161,3211,0001,321
2020-12-091,3421,3431,3301,3308001,330
2020-12-081,3401,3401,3231,3231,2001,323
2020-12-071,3201,3301,3161,3302,8001,330
2020-12-041,2841,3101,2841,3102,4001,310
2020-12-031,3201,3201,3141,3142,6001,314
2020-12-021,3301,3311,3151,3272,2001,327
2020-12-011,3301,3301,3231,3302,0001,330
2020-11-301,3061,3301,3031,3233,1001,323
2020-11-271,3101,3111,2921,3062,6001,306
2020-11-261,3201,3201,3101,3101,2001,310
2020-11-251,3201,3201,2901,3108001,310
2020-11-241,2811,3221,2811,2901,8001,290
2020-11-201,2791,2801,2681,2801,4001,280
2020-11-191,2771,2801,2751,2791,2001,279
2020-11-181,2821,2991,2711,2772,2001,277
2020-11-171,2801,3071,2801,2824,5001,282
2020-11-161,2671,2671,2541,2547001,254
2020-11-131,2431,2451,2401,2455001,245
2020-11-121,2501,2501,2431,2436001,243
2020-11-111,2401,2401,2401,2405001,240
2020-11-101,2461,2501,2401,2401,1001,240
2020-11-091,2371,2401,2371,2401,2001,240
2020-11-061,2421,2531,2331,2531,8001,253
2020-11-051,2421,2421,2361,2362001,236
2020-11-041,2391,2421,2351,2353001,235
2020-11-021,2401,2461,2301,2309001,230
2020-10-301,2331,2451,2331,2452001,245
2020-10-291,2411,2461,2371,2372,0001,237
2020-10-281,2441,2561,2411,2411,7001,241
2020-10-271,2381,2441,2381,2442001,244
2020-10-26---1,265-1,265
2020-10-231,2611,2651,2601,2654001,265
2020-10-221,2631,2671,2631,2673001,267
2020-10-211,2591,2631,2591,2635001,263
2020-10-201,2431,2441,2351,2447001,244
2020-10-191,2401,2601,2401,2435001,243
2020-10-161,2531,2531,2341,2342,8001,234
2020-10-151,2261,2531,2261,2531,6001,253
2020-10-141,2331,2381,2261,2269001,226
2020-10-131,2371,2371,2331,2332001,233
2020-10-121,2451,2451,2061,2151,4001,215
2020-10-091,2471,2481,2261,2268001,226
2020-10-081,2491,2561,2261,2452,2001,245
2020-10-071,2501,2501,2231,2358001,235
2020-10-061,2411,2411,2231,2408001,240
2020-10-051,2251,2351,2201,2291,5001,229
2020-10-021,2361,2361,2191,2253,0001,225
2020-09-301,2251,2261,2251,2251,9001,225
2020-09-291,2331,2331,2331,2332001,233
2020-09-281,2231,2401,2231,2251,5001,225
2020-09-251,2401,2401,2301,2301,2001,230
2020-09-241,2401,2621,2351,2353,0001,235
2020-09-231,2621,2621,2321,2322,6001,232
2020-09-181,2401,2441,2251,2321,7001,232
2020-09-171,2441,2451,2401,2401,5001,240
2020-09-161,2601,2851,2471,2655,1001,265
2020-09-151,3241,3241,2191,23022,8001,230
2020-09-141,2291,3401,2291,32611,8001,326
2020-09-111,2111,2351,2001,22814,7001,228
2020-09-101,2501,2821,2501,2551,0001,255
2020-09-091,2501,2501,2101,2106001,210
2020-09-081,2401,2401,2401,2401001,240
2020-09-071,2431,2501,2431,2506001,250
2020-09-041,2301,2431,2301,2432001,243
2020-09-031,2351,2351,2351,2351001,235
2020-09-02---1,225-1,225
2020-09-011,2301,2301,2251,2256001,225
2020-08-311,2131,2471,2131,2358001,235
2020-08-281,2381,2531,2001,2103,2001,210
2020-08-271,2681,2681,2681,2681001,268
2020-08-261,3191,3191,2631,2801,3001,280
2020-08-251,3151,3191,3041,3198001,319
2020-08-241,2801,2871,2761,2871,3001,287
2020-08-211,2311,3191,2311,3193,8001,319
2020-08-20---1,221-1,221
2020-08-191,2211,2211,2211,2211001,221
2020-08-181,2501,2501,1801,2003,0001,200
2020-08-171,2591,2591,2401,2403001,240
2020-08-141,2591,2591,2241,2261,0001,226
2020-08-131,2151,2501,2151,2202,0001,220
2020-08-121,2201,2201,2061,2164001,216
2020-08-111,2281,2291,2201,2201,4001,220
2020-08-071,1991,2181,1991,21816,9001,218
2020-08-061,1981,2001,1641,2006,4001,200
2020-08-051,1561,1991,1501,1991,8001,199
2020-08-041,1611,1841,1601,1841,1001,184
2020-08-031,1701,1741,1671,1711,0001,171
2020-07-311,1801,2001,1771,2009001,200
2020-07-301,1911,2141,1521,19629,1001,196
2020-07-291,2901,3101,2501,25116,4001,251
2020-07-281,3151,3231,3061,3102,7001,310
2020-07-271,3151,3161,3011,3132,3001,313
2020-07-221,3301,3301,3201,3201,7001,320
2020-07-211,3301,3301,3171,3302,0001,330
2020-07-201,3271,3321,3271,3321,6001,332
2020-07-171,3271,3271,3111,3272,0001,327
2020-07-161,3251,3251,3251,3259001,325
2020-07-151,3101,3181,3101,3181,7001,318
2020-07-141,3101,3171,2951,3109001,310
2020-07-131,3161,3161,3091,3104,6001,310
2020-07-101,3291,3291,3051,3052,6001,305
2020-07-091,3251,3331,3061,3161,9001,316
2020-07-081,3001,3281,3001,3251,8001,325
2020-07-071,2971,2971,2851,2922,3001,292
2020-07-061,3211,3211,2911,2971,0001,297
2020-07-031,2801,3211,2801,3214,4001,321
2020-07-021,3221,3251,2801,2804,8001,280
2020-07-011,3751,3751,3391,3393,5001,339
2020-06-301,3861,3971,3801,3801,7001,380
2020-06-291,3751,4051,3751,4058,2001,405
2020-06-261,4081,4201,3381,4053,7001,405
2020-06-251,4331,4331,4071,4242,0001,424
2020-06-241,4351,4351,4021,4251,5001,425
2020-06-231,4091,4491,4001,4353,4001,435
2020-06-221,4111,4301,4001,4094,0001,409
2020-06-191,4391,4401,4171,4404,7001,440
2020-06-181,4301,4451,4151,4205,5001,420
2020-06-171,3991,4501,3991,4509,3001,450
2020-06-161,4961,4961,3701,43023,3001,430
2020-06-151,4001,5151,3701,47768,3001,477
2020-06-121,2001,2151,2001,2152,8001,215
2020-06-111,2761,2761,2461,2468001,246
2020-06-101,2831,2831,2331,2331,9001,233
2020-06-091,2561,2561,2071,2162,3001,216
2020-06-081,2861,2861,2601,2611,8001,261
2020-06-051,2651,2651,2651,2653001,265
2020-06-041,2901,2901,2651,2751,2001,275
2020-06-031,3031,3031,2921,2921,4001,292
2020-06-021,3481,3501,3021,3021,5001,302
2020-06-011,3781,3781,3321,3342,0001,334
2020-05-291,3491,3581,3331,3504,1001,350
2020-05-281,3201,3401,2801,3197,6001,319
2020-05-271,3301,3301,2941,3184,4001,318
2020-05-261,2781,3801,2771,2985,4001,298
2020-05-251,2001,2591,2001,2483,9001,248
2020-05-221,1561,1801,1501,1741,1001,174
2020-05-211,1691,1691,1691,1692001,169
2020-05-201,1711,1731,1691,1695001,169
2020-05-191,2051,2051,1811,1814001,181
2020-05-181,2001,2001,2001,2001001,200
2020-05-151,2101,2171,2001,2009,8001,200
2020-05-141,2031,2101,1951,2103,4001,210
2020-05-131,2091,2161,2001,2112,0001,211
2020-05-121,2011,2401,1951,1953,2001,195
2020-05-111,2111,2111,1941,2012,3001,201
2020-05-081,1391,2721,1391,1944,9001,194
2020-05-071,1101,1371,0901,1254,1001,125
2020-05-011,1151,1251,0811,0813,1001,081
2020-04-301,0891,0891,0851,0853001,085
2020-04-281,0641,0811,0621,0819001,081
2020-04-271,0001,0651,0001,0652,2001,065
2020-04-249759859649851,400985
2020-04-239759759629751,800975
2020-04-221,0011,0019779811,600981
2020-04-219921,0009921,0004001,000
2020-04-20---992-992
2020-04-179771,0019779922,100992
2020-04-169929939769762,300976
2020-04-151,0141,0149829921,300992
2020-04-14958969958969300969
2020-04-139609769429421,600942
2020-04-10940940940940100940
2020-04-099309609309404,300940
2020-04-089289399029308,500930
2020-04-078699298699131,900913
2020-04-06831840831840600840
2020-04-038408468408401,500840
2020-04-028478548258415,300841
2020-04-018958978818833,400883
2020-03-319059219059074,000907
2020-03-309209249009206,500920
2020-03-27935935935935300935
2020-03-269459459189333,900933
2020-03-259309659229492,800949
2020-03-249119329119134,700913
2020-03-239099299009036,800903
2020-03-199909908979033,200903
2020-03-189189189019011,200901
2020-03-178859008608832,800883
2020-03-161,0011,0018768999,900899
2020-03-1395598685896517,300965
2020-03-121,1131,1789621,0275,7001,027
2020-03-111,0431,0439801,0341,9001,034
2020-03-101,0101,0449571,0449,5001,044
2020-03-091,0831,0831,0541,0541,5001,054
2020-03-061,1111,1111,0831,0832,0001,083
2020-03-051,1101,1141,0941,1113,0001,111
2020-03-041,0801,0881,0671,0861,5001,086
2020-03-031,0931,1201,0881,0881,1001,088
2020-03-021,0751,0761,0001,0763,0001,076
2020-02-281,1401,1401,0761,0826,4001,082
2020-02-271,2031,2231,1701,1702,2001,170
2020-02-261,2071,2071,2021,2021,1001,202
2020-02-251,2081,2211,2001,2211,1001,221
2020-02-211,2681,2801,2621,2661,4001,266
2020-02-201,2811,2811,2671,2801,3001,280
2020-02-191,2741,2981,2741,2895001,289
2020-02-181,2911,3251,2641,2642,0001,264
2020-02-171,3251,3341,2631,3213,0001,321
2020-02-141,3321,3321,2871,3252,3001,325
2020-02-131,2781,3481,2781,3184,9001,318
2020-02-121,3351,3471,3211,3382,6001,338
2020-02-101,3341,3341,3091,3346001,334
2020-02-071,3241,3241,3041,3047001,304
2020-02-061,3051,3261,2981,3232,3001,323
2020-02-051,2701,2801,2501,2704,0001,270
2020-02-041,2301,2701,2301,2701,7001,270
2020-02-031,2281,2461,2271,2271,5001,227
2020-01-311,2601,2881,2561,2881,6001,288
2020-01-301,2751,2751,2081,2759,2001,275
2020-01-291,3351,3351,2761,2767,6001,276
2020-01-281,3181,3271,2851,3103,2001,310
2020-01-271,3401,3621,3301,3303,6001,330
2020-01-241,3701,3711,3411,3703,3001,370
2020-01-231,3901,3901,3551,3792,4001,379
2020-01-221,4001,4001,3581,39110,3001,391
2020-01-211,3221,3501,3221,3453,5001,345
2020-01-201,3231,3381,3231,3381,4001,338
2020-01-171,3341,3431,3251,3411,9001,341
2020-01-161,3411,3421,3401,3403,7001,340
2020-01-151,3491,3551,3461,3464,0001,346
2020-01-141,3311,3491,3311,3493,0001,349
2020-01-101,3461,3471,3311,3311,6001,331
2020-01-091,3501,3701,3001,3185,9001,318
2020-01-081,3481,3481,3341,3431,9001,343
2020-01-071,3461,3621,3461,3484,2001,348
2020-01-061,3111,3461,3111,3451,3001,345

分割・併合履歴 ： なし