1. HOME >
  2. 株価時系列 >
  3. 7614 >
  4. 2023年

7614 (株)オーエムツーネットワーク の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4011,4441,3981,42017,1001,420
2023-12-281,3721,4101,3721,4054,1001,405
2023-12-271,3991,3991,3671,37216,3001,372
2023-12-261,3461,3991,3311,39512,1001,395
2023-12-251,3341,3621,3311,36215,4001,362
2023-12-221,3211,3291,3201,3237,6001,323
2023-12-211,3331,3331,3201,3209,1001,320
2023-12-201,3241,3401,3231,3336,1001,333
2023-12-191,3461,3681,3201,32211,0001,322
2023-12-181,3741,3741,3321,3466,4001,346
2023-12-151,3391,3391,3161,32521,1001,325
2023-12-141,3361,3751,3311,34862,4001,348
2023-12-131,4691,4691,4021,41063,1001,410
2023-12-121,3581,4241,3581,40926,7001,409
2023-12-111,3031,3621,3031,35813,9001,358
2023-12-081,3011,3071,2991,2993,7001,299
2023-12-071,3061,3111,3061,3113,5001,311
2023-12-061,3141,3221,2961,3106,1001,310
2023-12-051,3191,3231,3121,3164,5001,316
2023-12-041,3001,3191,2761,3198,0001,319
2023-12-011,2691,3131,2691,3046,3001,304
2023-11-301,2601,2751,2601,2734,0001,273
2023-11-291,2611,2611,2541,2615,8001,261
2023-11-281,2631,2631,2551,2618,8001,261
2023-11-271,2611,2641,2601,2643,0001,264
2023-11-241,2591,2631,2571,2633,6001,263
2023-11-221,2591,2621,2561,2592,6001,259
2023-11-211,2551,2611,2551,2572,9001,257
2023-11-201,2561,2651,2541,2545,4001,254
2023-11-171,2511,2531,2491,2514,7001,251
2023-11-161,2581,2581,2491,2503,7001,250
2023-11-151,2491,2531,2491,2514,5001,251
2023-11-141,2541,2541,2471,2491,1001,249
2023-11-131,2601,2601,2471,2523,2001,252
2023-11-101,2591,2611,2441,2524,7001,252
2023-11-091,2511,2601,2451,2592,4001,259
2023-11-081,2571,2611,2531,2532,0001,253
2023-11-071,2461,2601,2451,2571,5001,257
2023-11-061,2601,2661,2541,2618,5001,261
2023-11-021,2361,2491,2361,2401,8001,240
2023-11-011,2341,2421,2341,2351,2001,235
2023-10-311,2201,2321,2201,2326001,232
2023-10-301,2201,2271,2181,2211,8001,221
2023-10-271,2151,2291,2151,2201,2001,220
2023-10-261,2301,2301,2191,2302,4001,230
2023-10-251,2371,2381,2261,2301,6001,230
2023-10-241,2671,2671,2011,2345,7001,234
2023-10-231,2451,2681,2301,24913,0001,249
2023-10-201,2401,2401,2121,2405,2001,240
2023-10-191,2301,2381,2221,2363,6001,236
2023-10-181,2191,2301,2191,2302,3001,230
2023-10-171,2101,2181,2061,2181,2001,218
2023-10-161,2061,2251,2061,2125,4001,212
2023-10-131,2391,2391,2191,2242,9001,224
2023-10-121,2401,2401,2271,2393,3001,239
2023-10-111,2301,2391,2031,2376,6001,237
2023-10-101,2201,2361,2161,2285,8001,228
2023-10-061,2041,2151,2041,2152,6001,215
2023-10-051,1981,2041,1951,2046,7001,204
2023-10-041,1991,1991,1681,18614,8001,186
2023-10-031,2281,2281,2011,20315,8001,203
2023-10-021,2271,2421,2271,2315,9001,231
2023-09-291,2421,2421,2221,2236,0001,223
2023-09-281,2401,2411,2311,23810,7001,238
2023-09-271,2211,2331,2191,2333,3001,233
2023-09-261,2261,2351,2261,2344,9001,234
2023-09-251,2201,2261,2201,2262,1001,226
2023-09-221,2261,2291,2191,2197,2001,219
2023-09-211,2341,2341,2241,2274,9001,227
2023-09-201,2211,2331,2181,2217,8001,221
2023-09-191,2281,2301,2081,21412,2001,214
2023-09-151,2201,2341,2201,22926,5001,229
2023-09-141,2401,2451,2111,21973,5001,219
2023-09-131,2331,2441,2261,24022,9001,240
2023-09-121,2351,2391,2291,2318,8001,231
2023-09-111,2401,2411,2281,23311,6001,233
2023-09-081,2341,2361,2281,2363,7001,236
2023-09-071,2211,2341,2211,2349,3001,234
2023-09-061,2121,2281,2071,2216,8001,221
2023-09-051,2131,2131,2011,2104,1001,210
2023-09-041,1991,2301,1951,20414,1001,204
2023-09-011,1861,1981,1861,1984,3001,198
2023-08-311,1961,1961,1891,1922,7001,192
2023-08-301,1951,2001,1911,1996,5001,199
2023-08-291,1951,1961,1911,1942,2001,194
2023-08-281,1961,1991,1821,19811,7001,198
2023-08-251,1711,1931,1611,1918,9001,191
2023-08-241,1731,1791,1731,1791,9001,179
2023-08-231,1651,1741,1651,1658001,165
2023-08-221,1641,1691,1641,1659001,165
2023-08-211,1601,1601,1601,1606001,160
2023-08-181,1551,1711,1551,1712001,171
2023-08-171,1731,1741,1541,1547,2001,154
2023-08-161,1711,1741,1561,1742,9001,174
2023-08-151,1651,1701,1621,1703,2001,170
2023-08-141,1741,1741,1551,1627,5001,162
2023-08-101,1591,1651,1551,1593,5001,159
2023-08-091,1581,1631,1581,1591,9001,159
2023-08-081,1601,1631,1561,1572,2001,157
2023-08-071,1641,1641,1551,1583,2001,158
2023-08-041,1571,1681,1571,1644,7001,164
2023-08-031,1601,1641,1531,15510,0001,155
2023-08-021,1681,1751,1591,1596,5001,159
2023-08-011,1561,1861,1551,1838,9001,183
2023-07-311,1761,1801,1561,1806,7001,180
2023-07-281,1351,1791,1331,17624,8001,176
2023-07-271,2051,2071,1911,19520,9001,195
2023-07-261,1991,2221,1971,20512,3001,205
2023-07-251,2001,2071,1971,2005,1001,200
2023-07-241,2001,2081,1971,2046,6001,204
2023-07-211,1941,2021,1831,2029,0001,202
2023-07-201,1931,2001,1901,1968,7001,196
2023-07-191,1921,2021,1901,19511,8001,195
2023-07-181,2001,2011,1911,1916,9001,191
2023-07-141,2201,2201,1951,2009,0001,200
2023-07-131,2191,2221,2151,2204,6001,220
2023-07-121,2201,2251,2171,2194,6001,219
2023-07-111,2251,2251,2151,2212,4001,221
2023-07-101,2251,2261,2161,2254,2001,225
2023-07-071,2251,2251,2211,2253,0001,225
2023-07-061,2301,2311,2211,2294,8001,229
2023-07-051,2381,2381,2271,2312,5001,231
2023-07-041,2311,2381,2301,2383,8001,238
2023-07-031,2161,2351,2131,2266,6001,226
2023-06-301,2041,2161,2021,2163,9001,216
2023-06-291,2001,2101,2001,2024,5001,202
2023-06-281,2041,2041,1851,2007,8001,200
2023-06-271,2051,2111,1991,2042,2001,204
2023-06-261,1951,2101,1951,2054,5001,205
2023-06-231,1961,2051,1951,2005,3001,200
2023-06-221,2051,2071,1901,1972,1001,197
2023-06-211,2001,2021,1941,2023,7001,202
2023-06-201,2021,2031,1971,2004,8001,200
2023-06-191,1911,2041,1911,2025,8001,202
2023-06-161,1971,2061,1911,1914,8001,191
2023-06-151,1901,1981,1861,1887,5001,188
2023-06-141,2101,2161,1841,19030,2001,190
2023-06-131,1961,1961,1561,17012,1001,170
2023-06-121,1551,1681,1481,1685,6001,168
2023-06-091,1351,1501,1331,1504,5001,150
2023-06-081,1281,1331,1251,1304,5001,130
2023-06-071,1361,1401,1281,1283,5001,128
2023-06-061,1341,1361,1331,1362,3001,136
2023-06-051,1501,1501,1211,1463,6001,146
2023-06-021,1521,1521,1361,1437,5001,143
2023-06-011,1241,1281,1171,1223,9001,122
2023-05-311,1201,1241,1161,1233,0001,123
2023-05-301,1511,1511,1231,1257,1001,125
2023-05-291,1891,1891,1221,1608,3001,160
2023-05-261,1801,2381,1801,1952,3001,195
2023-05-251,1891,2001,1801,1803,6001,180
2023-05-241,1881,1991,1881,1992,0001,199
2023-05-231,1951,2081,1861,1873,0001,187
2023-05-221,2061,2061,2021,2021,7001,202
2023-05-191,2081,2191,2081,2095001,209
2023-05-181,2201,2261,2081,2081,7001,208
2023-05-171,2251,2371,2161,2201,0001,220
2023-05-161,2481,2481,2251,2383,0001,238
2023-05-151,2391,2491,2391,23911,1001,239
2023-05-121,2451,2521,2331,2394,2001,239
2023-05-111,2481,2481,2361,2482,4001,248
2023-05-101,2341,2481,2251,2413,7001,241
2023-05-091,2441,2441,2321,2341,4001,234
2023-05-081,2371,2431,2311,2319001,231
2023-05-021,2351,2411,2231,2372,7001,237
2023-05-011,2411,2431,2341,2341,9001,234
2023-04-281,2351,2421,2301,2301,6001,230
2023-04-271,2101,2431,1941,2434,7001,243
2023-04-261,2191,2191,1951,2105,0001,210
2023-04-251,2031,2031,1941,1945001,194
2023-04-241,2021,2021,1911,1912,7001,191
2023-04-211,1931,2001,1921,1944,1001,194
2023-04-201,1871,1931,1851,1861,0001,186
2023-04-191,1901,1931,1871,1876001,187
2023-04-181,1851,1981,1851,1877001,187
2023-04-171,2001,2001,1721,1815,4001,181
2023-04-141,1891,2381,1881,2008,2001,200
2023-04-131,1841,2011,1841,1891,2001,189
2023-04-121,1911,2001,1911,1951,1001,195
2023-04-111,1981,2021,1911,1912,2001,191
2023-04-101,2011,2011,1981,2001,1001,200
2023-04-071,1791,2011,1791,2002,3001,200
2023-04-061,1981,1981,1781,1822,5001,182
2023-04-051,2011,2011,1771,2002,4001,200
2023-04-041,2051,2061,1891,1985,7001,198
2023-04-031,2041,2141,1941,2053,5001,205
2023-03-311,2001,2101,1631,1927,0001,192
2023-03-301,1561,2001,1341,2009,8001,200
2023-03-291,1531,1581,1501,1552,4001,155
2023-03-281,1601,1601,1531,1533,7001,153
2023-03-271,1531,1531,1401,1493,6001,149
2023-03-241,1401,1531,1401,1514,5001,151
2023-03-231,1191,1361,1191,1361,1001,136
2023-03-221,1401,1571,1101,1388,0001,138
2023-03-201,0801,1461,0801,1427,1001,142
2023-03-171,0671,0811,0671,0804,0001,080
2023-03-161,0841,0841,0601,0667,5001,066
2023-03-151,0981,0991,0751,09014,6001,090
2023-03-141,1011,1161,0821,0864,3001,086
2023-03-131,1111,1121,0981,1125,3001,112
2023-03-101,1261,1261,1131,1132,5001,113
2023-03-091,1341,1351,1251,1262,6001,126
2023-03-081,1221,1311,1201,1312,2001,131
2023-03-071,1151,1201,1131,1201,2001,120
2023-03-061,1141,1261,1121,1142,7001,114
2023-03-031,1141,1161,1141,1154001,115
2023-03-021,1221,1221,1121,1184,2001,118
2023-03-011,1081,1171,1011,1103,8001,110
2023-02-281,1021,1471,1021,1103,5001,110
2023-02-271,1041,1091,1041,1092,8001,109
2023-02-241,0991,1001,0941,1003,6001,100
2023-02-221,0931,0971,0901,0971,0001,097
2023-02-211,0961,0971,0911,0932,4001,093
2023-02-201,0951,0951,0931,0931,1001,093
2023-02-171,0911,0961,0901,0912,0001,091
2023-02-161,0911,0931,0891,0902,5001,090
2023-02-151,0921,0921,0901,0901,0001,090
2023-02-141,0881,0911,0871,0871,0001,087
2023-02-131,0921,0921,0871,0872,0001,087
2023-02-101,0911,0921,0891,0918001,091
2023-02-091,0841,0931,0841,0893,1001,089
2023-02-081,0901,0901,0851,0861,7001,086
2023-02-071,0821,0991,0821,0864,1001,086
2023-02-061,0851,0861,0731,0824,5001,082
2023-02-031,0881,0931,0801,0822,5001,082
2023-02-021,0841,0871,0831,0872,3001,087
2023-02-011,0711,0801,0711,0779001,077
2023-01-311,0681,0851,0651,0726,7001,072
2023-01-301,0611,0731,0611,06811,2001,068
2023-01-271,0821,1091,0821,10918,2001,109
2023-01-261,0931,0931,0911,0932,8001,093
2023-01-251,0861,0951,0861,0934,6001,093
2023-01-241,0831,0991,0811,0873,8001,087
2023-01-231,0851,0871,0791,0824,0001,082
2023-01-201,0821,0851,0751,0813,1001,081
2023-01-191,0891,0891,0761,0842,3001,084
2023-01-181,0751,0751,0681,0721,7001,072
2023-01-171,0721,0811,0721,0756001,075
2023-01-161,0771,0771,0721,0722,8001,072
2023-01-131,0821,0891,0761,0783,1001,078
2023-01-121,0891,0951,0821,08212,8001,082
2023-01-111,0851,0851,0831,0851,6001,085
2023-01-101,0861,0871,0841,0853,3001,085
2023-01-061,0811,0861,0811,0822,0001,082
2023-01-051,0681,0811,0681,0815,1001,081
2023-01-041,0751,0751,0681,0683,0001,068

分割・併合履歴 ： なし