7746 岡本硝子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 148 | 148 | 137 | 142 | 981,000 | 142 |
| 2025-04-03 | 151 | 166 | 149 | 152 | 1,845,500 | 152 |
| 2025-04-02 | 166 | 166 | 161 | 161 | 245,500 | 161 |
| 2025-04-01 | 175 | 180 | 161 | 166 | 1,458,700 | 166 |
| 2025-03-31 | 174 | 176 | 172 | 172 | 136,300 | 172 |
| 2025-03-28 | 182 | 184 | 178 | 178 | 136,800 | 178 |
| 2025-03-27 | 179 | 182 | 179 | 180 | 67,400 | 180 |
| 2025-03-26 | 179 | 182 | 177 | 181 | 91,500 | 181 |
| 2025-03-25 | 179 | 180 | 177 | 177 | 61,200 | 177 |
| 2025-03-24 | 179 | 182 | 175 | 177 | 213,900 | 177 |
| 2025-03-21 | 185 | 185 | 179 | 182 | 207,400 | 182 |
| 2025-03-19 | 182 | 188 | 182 | 184 | 258,400 | 184 |
| 2025-03-18 | 178 | 185 | 177 | 181 | 790,000 | 181 |
| 2025-03-17 | 177 | 178 | 174 | 176 | 209,600 | 176 |
| 2025-03-14 | 178 | 180 | 176 | 177 | 157,700 | 177 |
| 2025-03-13 | 169 | 179 | 168 | 176 | 602,900 | 176 |
| 2025-03-12 | 166 | 170 | 166 | 168 | 111,300 | 168 |
| 2025-03-11 | 165 | 168 | 162 | 167 | 191,600 | 167 |
| 2025-03-10 | 166 | 168 | 165 | 166 | 131,500 | 166 |
| 2025-03-07 | 163 | 166 | 162 | 164 | 209,200 | 164 |
| 2025-03-06 | 166 | 169 | 164 | 166 | 212,500 | 166 |
| 2025-03-05 | 166 | 168 | 164 | 165 | 219,000 | 165 |
| 2025-03-04 | 170 | 170 | 166 | 166 | 274,200 | 166 |
| 2025-03-03 | 169 | 173 | 169 | 171 | 154,700 | 171 |
| 2025-02-28 | 167 | 170 | 166 | 168 | 238,200 | 168 |
| 2025-02-27 | 170 | 172 | 168 | 169 | 177,100 | 169 |
| 2025-02-26 | 174 | 174 | 166 | 171 | 262,700 | 171 |
| 2025-02-25 | 172 | 174 | 170 | 170 | 262,100 | 170 |
| 2025-02-21 | 175 | 178 | 172 | 175 | 383,400 | 175 |
| 2025-02-20 | 174 | 179 | 174 | 176 | 164,800 | 176 |
| 2025-02-19 | 180 | 180 | 174 | 175 | 523,100 | 175 |
| 2025-02-18 | 186 | 188 | 180 | 180 | 366,700 | 180 |
| 2025-02-17 | 173 | 192 | 169 | 188 | 1,179,300 | 188 |
| 2025-02-14 | 196 | 197 | 191 | 191 | 448,600 | 191 |
| 2025-02-13 | 196 | 200 | 193 | 197 | 376,300 | 197 |
| 2025-02-12 | 199 | 203 | 194 | 195 | 1,150,500 | 195 |
| 2025-02-10 | 188 | 192 | 188 | 189 | 254,800 | 189 |
| 2025-02-07 | 186 | 192 | 184 | 192 | 619,200 | 192 |
| 2025-02-06 | 181 | 191 | 181 | 186 | 488,500 | 186 |
| 2025-02-05 | 181 | 183 | 180 | 180 | 239,400 | 180 |
| 2025-02-04 | 181 | 186 | 180 | 180 | 308,000 | 180 |
| 2025-02-03 | 180 | 182 | 178 | 180 | 366,400 | 180 |
| 2025-01-31 | 184 | 186 | 182 | 183 | 319,100 | 183 |
| 2025-01-30 | 182 | 189 | 181 | 187 | 688,900 | 187 |
| 2025-01-29 | 194 | 194 | 183 | 184 | 902,400 | 184 |
| 2025-01-28 | 190 | 199 | 187 | 195 | 1,108,200 | 195 |
| 2025-01-27 | 202 | 216 | 194 | 200 | 2,964,400 | 200 |
| 2025-01-24 | 188 | 205 | 186 | 205 | 2,002,400 | 205 |
| 2025-01-23 | 183 | 193 | 182 | 190 | 981,500 | 190 |
| 2025-01-22 | 180 | 184 | 177 | 184 | 760,000 | 184 |
| 2025-01-21 | 193 | 193 | 178 | 179 | 1,146,500 | 179 |
| 2025-01-20 | 188 | 196 | 185 | 192 | 862,000 | 192 |
| 2025-01-17 | 188 | 190 | 183 | 189 | 750,600 | 189 |
| 2025-01-16 | 195 | 195 | 187 | 190 | 969,500 | 190 |
| 2025-01-15 | 199 | 200 | 194 | 197 | 628,100 | 197 |
| 2025-01-14 | 207 | 214 | 192 | 201 | 2,476,800 | 201 |
| 2025-01-10 | 210 | 216 | 208 | 210 | 854,100 | 210 |
| 2025-01-09 | 225 | 227 | 209 | 212 | 2,115,000 | 212 |
| 2025-01-08 | 233 | 234 | 225 | 227 | 1,235,200 | 227 |
| 2025-01-07 | 231 | 237 | 225 | 232 | 1,913,600 | 232 |
| 2025-01-06 | 249 | 249 | 223 | 225 | 2,040,500 | 225 |
分割・併合履歴 ： なし