1. HOME >
  2. 株価時系列 >
  3. 7614 >
  4. 2021年

7614 (株)オーエムツーネットワーク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1591,1591,1341,1572,0001,157
2021-12-291,1431,1591,1331,1474,0001,147
2021-12-281,1611,1611,1431,1447,1001,144
2021-12-271,1511,1671,1511,1679001,167
2021-12-241,1481,1691,1481,1518001,151
2021-12-231,1481,1481,1481,1485001,148
2021-12-221,1601,1601,1471,1472,1001,147
2021-12-211,1661,1661,1601,1607001,160
2021-12-201,1791,1791,1481,1674,0001,167
2021-12-171,1621,1691,1501,1691,2001,169
2021-12-161,1831,1831,1551,1554,9001,155
2021-12-151,1581,1791,1581,1662,6001,166
2021-12-141,2231,2241,1581,15818,3001,158
2021-12-131,2401,3451,2401,31319,9001,313
2021-12-101,2301,2701,2211,2705,2001,270
2021-12-091,2301,2401,2221,2321,6001,232
2021-12-081,2271,2301,2271,2301,7001,230
2021-12-071,2231,2231,2101,2103001,210
2021-12-061,1901,2301,1901,2302,2001,230
2021-12-031,1671,1841,1671,1709001,170
2021-12-021,1981,1981,1971,1973001,197
2021-12-011,1951,1991,1811,1901,0001,190
2021-11-301,1661,1961,1661,1705001,170
2021-11-291,2001,2001,1631,1661,1001,166
2021-11-261,2031,2031,2021,2025001,202
2021-11-251,2061,2091,2051,2055001,205
2021-11-24---1,210-1,210
2021-11-221,2291,2291,2101,2109001,210
2021-11-191,2291,2291,2291,2291001,229
2021-11-181,2231,2231,2211,2218001,221
2021-11-171,2381,2381,2231,2233001,223
2021-11-161,2371,2401,2371,2402,4001,240
2021-11-151,2411,2411,2241,2377001,237
2021-11-121,2211,2211,2211,2211,2001,221
2021-11-111,2241,2441,2241,2442001,244
2021-11-101,2281,2281,2061,2249001,224
2021-11-091,2401,2401,2391,2397001,239
2021-11-081,2271,2351,2271,2359001,235
2021-11-051,2191,2271,2191,2273001,227
2021-11-041,2221,2251,2201,2201,8001,220
2021-11-021,2181,2211,2131,2211,4001,221
2021-11-011,2091,2181,2091,2182,6001,218
2021-10-291,2061,2081,2001,2005001,200
2021-10-281,2061,2061,2051,2064001,206
2021-10-271,1901,2031,1901,2031,4001,203
2021-10-261,1901,1981,1901,1986001,198
2021-10-251,1941,1941,1861,1945001,194
2021-10-221,1901,1901,1701,1891,1001,189
2021-10-211,1901,1901,1701,1891,1001,189
2021-10-201,1951,1951,1951,1953001,195
2021-10-191,1901,1901,1901,1901001,190
2021-10-181,1941,1941,1901,1901,2001,190
2021-10-151,1991,1991,1821,1922,4001,192
2021-10-141,1911,2001,1901,2002,3001,200
2021-10-131,1851,1901,1851,1902001,190
2021-10-121,1741,1851,1741,1755001,175
2021-10-111,1871,1871,1741,1742001,174
2021-10-081,1841,1861,1831,1861,3001,186
2021-10-071,1801,1841,1751,1841,9001,184
2021-10-061,1791,1811,1791,1815001,181
2021-10-051,1611,1841,1611,1631,4001,163
2021-10-041,1871,1871,1751,1758001,175
2021-10-011,1891,1891,1711,1719001,171
2021-09-301,1771,1771,1771,1772001,177
2021-09-291,1601,1611,1601,1609001,160
2021-09-281,1561,1611,1561,1611,4001,161
2021-09-271,1751,1751,1551,1576001,157
2021-09-241,1671,1801,1501,1791,4001,179
2021-09-221,1631,1641,1631,1646001,164
2021-09-211,1531,1691,1461,1693,2001,169
2021-09-171,1571,1571,1511,1512,1001,151
2021-09-161,1661,1681,1661,1687001,168
2021-09-151,1711,1731,1711,1711,5001,171
2021-09-141,1631,1721,1601,1713,6001,171
2021-09-131,1721,1881,1721,1881,0001,188
2021-09-101,1601,1651,1591,1651,1001,165
2021-09-091,1651,1651,1541,1591,2001,159
2021-09-081,1561,1651,1551,1656001,165
2021-09-071,1611,1611,1611,1616001,161
2021-09-061,1611,1611,1611,1611,4001,161
2021-09-031,1431,1461,1431,1458001,145
2021-09-021,1451,1451,1431,1434001,143
2021-09-011,1431,1471,1401,1401,1001,140
2021-08-311,1511,1511,1511,1513001,151
2021-08-301,1691,1691,1691,1692001,169
2021-08-271,1561,1561,1001,1481,2001,148
2021-08-261,1601,1601,1601,1601,1001,160
2021-08-251,1671,1671,1531,1601,9001,160
2021-08-241,1711,1711,1681,1684001,168
2021-08-231,1781,1921,1781,1925001,192
2021-08-201,1581,1781,1531,1781,4001,178
2021-08-191,1571,1571,1571,1571001,157
2021-08-181,1621,2001,1621,1675001,167
2021-08-171,1451,1501,1451,1486001,148
2021-08-161,1451,1531,1441,1442,8001,144
2021-08-131,1441,1451,1441,1445001,144
2021-08-121,1491,1511,1381,1459001,145
2021-08-111,1521,1521,1431,1452,0001,145
2021-08-101,1411,1431,1371,1435001,143
2021-08-061,1361,1621,1361,1401,5001,140
2021-08-051,1411,1451,1381,1381,8001,138
2021-08-041,1411,1451,1411,1453001,145
2021-08-031,1401,1491,1401,1491,3001,149
2021-08-021,1511,1691,1411,1412,3001,141
2021-07-301,1801,1801,1501,1505,1001,150
2021-07-291,1921,2101,1801,18514,3001,185
2021-07-281,2551,2981,2521,25710,8001,257
2021-07-271,2541,2651,2531,2603,4001,260
2021-07-261,2601,2671,2581,2603,4001,260
2021-07-211,2671,2681,2661,2662,8001,266
2021-07-201,2591,2651,2591,2651,3001,265
2021-07-191,2651,2721,2651,2683,4001,268
2021-07-161,2661,2681,2661,2681,8001,268
2021-07-151,2611,2661,2601,2664,0001,266
2021-07-141,2551,2661,2551,2612,1001,261
2021-07-131,2541,2601,2541,2551,1001,255
2021-07-121,2571,2601,2571,2602,2001,260
2021-07-091,2511,2561,2501,2536,2001,253
2021-07-081,2621,2641,2611,2611,1001,261
2021-07-071,2621,2671,2621,2621,9001,262
2021-07-061,2621,2711,2621,2632,4001,263
2021-07-051,2631,2671,2601,2642,5001,264
2021-07-021,2691,2701,2641,2642,6001,264
2021-07-011,2691,2701,2571,2573,1001,257
2021-06-301,2771,2771,2731,2771,5001,277
2021-06-291,2631,2771,2631,2772,4001,277
2021-06-281,2601,2651,2601,2612,2001,261
2021-06-251,2731,2731,2551,2642,2001,264
2021-06-241,2601,2751,2601,2733,1001,273
2021-06-231,2581,2601,2581,2589001,258
2021-06-221,2631,2641,2541,2541,1001,254
2021-06-211,2581,2741,2551,2591,4001,259
2021-06-181,2811,2821,2581,2585,5001,258
2021-06-171,3121,3121,2871,2871,6001,287
2021-06-161,3001,3041,3001,3011,1001,301
2021-06-151,2911,3031,2831,3005,8001,300
2021-06-141,2911,3301,2911,3308,6001,330
2021-06-111,2741,2801,2741,2801,3001,280
2021-06-101,2721,2721,2721,2721001,272
2021-06-091,2901,2901,2691,2772,0001,277
2021-06-081,2881,2911,2881,2901,0001,290
2021-06-071,2861,2931,2861,2907001,290
2021-06-041,2871,2871,2771,2868001,286
2021-06-031,2681,2791,2681,2751,7001,275
2021-06-021,2821,2821,2661,2682,1001,268
2021-06-011,2851,2851,2551,2762,3001,276
2021-05-311,2751,2751,2551,2551,1001,255
2021-05-281,2771,2771,2651,2661,7001,266
2021-05-271,2811,2811,2781,2789001,278
2021-05-261,2861,2911,2841,2841,0001,284
2021-05-251,2941,2941,2901,2906001,290
2021-05-241,2931,2941,2931,2936001,293
2021-05-211,2931,2991,2801,2931,7001,293
2021-05-201,3011,3021,2651,29415,3001,294
2021-05-191,2931,3031,2931,2971,7001,297
2021-05-181,2821,3001,2821,2922,6001,292
2021-05-171,2851,2851,2811,2811,0001,281
2021-05-141,2641,2781,2641,2781,1001,278
2021-05-131,2521,2641,2521,2642,0001,264
2021-05-121,2701,2721,2651,2651,8001,265
2021-05-111,2891,2891,2661,2702,0001,270
2021-05-101,2851,2901,2841,2848001,284
2021-05-071,2911,2911,2831,2841,2001,284
2021-05-061,2851,2881,2801,2831,7001,283
2021-04-301,2951,2951,2801,2801,5001,280
2021-04-281,3021,3101,2981,2982,3001,298
2021-04-271,3231,3231,3091,3101,5001,310
2021-04-261,3191,3231,3021,3102,3001,310
2021-04-231,3181,3181,3181,3182001,318
2021-04-221,3021,3101,3021,3061,0001,306
2021-04-211,3151,3151,2891,3021,3001,302
2021-04-201,3161,3271,3151,3151,0001,315
2021-04-191,3231,3301,3191,3211,3001,321
2021-04-161,3121,3181,3121,3184001,318
2021-04-151,3231,3231,3041,3041,8001,304
2021-04-141,3211,3301,3211,3238001,323
2021-04-131,3161,3201,3161,3205001,320
2021-04-121,3281,3281,3181,3205001,320
2021-04-091,3231,3281,3171,3281,0001,328
2021-04-081,3071,3331,3061,3232,5001,323
2021-04-071,3061,3101,3041,3101,1001,310
2021-04-061,2901,3031,2901,3031,8001,303
2021-04-051,2811,2891,2811,2892,0001,289
2021-04-021,2741,2881,2741,2793,1001,279
2021-04-011,2651,2821,2611,2733,2001,273
2021-03-311,2711,2751,2601,2605,7001,260
2021-03-301,2801,2801,2701,2774,1001,277
2021-03-291,2951,2951,2801,2802,5001,280
2021-03-261,3001,3061,2801,2926,6001,292
2021-03-251,3101,3331,3101,3122,1001,312
2021-03-241,3231,3231,3031,3102,7001,310
2021-03-231,3251,3261,3111,3231,7001,323
2021-03-221,3051,3291,3051,3256,5001,325
2021-03-191,2971,3051,2931,3053,8001,305
2021-03-181,2951,3031,2951,2963,0001,296
2021-03-171,2991,2991,2931,2931,7001,293
2021-03-161,3101,3191,2861,2867,5001,286
2021-03-151,3001,3011,2801,28612,9001,286
2021-03-121,3361,3611,3361,3533,5001,353
2021-03-111,3481,3551,3351,3355,5001,335
2021-03-101,3611,3611,3401,3481,4001,348
2021-03-091,3581,3631,3581,3612,9001,361
2021-03-081,3621,3621,3521,3531,8001,353
2021-03-051,3801,3801,3651,3654001,365
2021-03-041,3801,3891,3621,3873,6001,387
2021-03-031,3551,3561,3501,3508,4001,350
2021-03-021,3641,3651,3511,3553,4001,355
2021-03-011,3611,3871,3511,3569,9001,356
2021-02-261,3401,3941,3251,35713,4001,357
2021-02-251,3281,3441,3251,3426,8001,342
2021-02-241,2861,2901,2791,2824,2001,282
2021-02-221,2971,2991,2931,2932,5001,293
2021-02-191,3051,3051,2861,2973,8001,297
2021-02-181,3021,3211,3011,3088,5001,308
2021-02-171,2741,3091,2741,3018,6001,301
2021-02-161,2401,2861,2401,2749,7001,274
2021-02-151,2231,2371,2211,2372,1001,237
2021-02-121,2101,2221,2101,2161,0001,216
2021-02-101,2091,2131,2051,2052,2001,205
2021-02-091,2021,2091,2021,2091,0001,209
2021-02-081,1881,2101,1881,2003,6001,200
2021-02-051,1881,1921,1871,1871,6001,187
2021-02-041,1861,1951,1861,1871,1001,187
2021-02-031,1951,2001,1801,1804,0001,180
2021-02-021,1801,1981,1771,1982,3001,198
2021-02-011,1881,1901,1801,1852,1001,185
2021-01-291,2031,2151,1911,2042,4001,204
2021-01-281,1541,2381,1541,1929,9001,192
2021-01-271,2301,2381,2301,2388,1001,238
2021-01-261,2301,2401,2291,2291,4001,229
2021-01-251,2351,2401,2281,2305,1001,230
2021-01-221,2391,2391,2361,2361,3001,236
2021-01-211,2411,2561,2401,2402,0001,240
2021-01-201,2451,2581,2371,2582,8001,258
2021-01-191,2531,2591,2441,2454,0001,245
2021-01-181,2561,2771,2551,2632,1001,263
2021-01-151,2541,2561,2541,2561,2001,256
2021-01-141,2651,2771,2491,2552,8001,255
2021-01-131,2571,2651,2501,2651,7001,265
2021-01-121,2441,2481,2441,2481,3001,248
2021-01-081,2301,2451,2281,2442,5001,244
2021-01-071,2301,2441,2231,2402,6001,240
2021-01-061,2131,2391,2131,2393,3001,239
2021-01-051,2241,2251,2101,2159001,215
2021-01-041,2331,2401,2121,2281,6001,228

分割・併合履歴 ： なし