7746 岡本硝子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 209 | 212 | 202 | 205 | 984,100 | 205 |
| 2024-12-19 | 215 | 221 | 210 | 211 | 1,173,500 | 211 |
| 2024-12-18 | 224 | 239 | 219 | 223 | 2,311,600 | 223 |
| 2024-12-17 | 211 | 224 | 210 | 224 | 1,947,300 | 224 |
| 2024-12-16 | 206 | 220 | 205 | 215 | 1,137,300 | 215 |
| 2024-12-13 | 201 | 229 | 198 | 210 | 4,894,300 | 210 |
| 2024-12-12 | 211 | 218 | 201 | 205 | 2,550,300 | 205 |
| 2024-12-11 | 185 | 231 | 183 | 216 | 13,856,400 | 216 |
| 2024-12-10 | 189 | 189 | 181 | 184 | 1,581,700 | 184 |
| 2024-12-09 | 203 | 217 | 186 | 189 | 3,599,500 | 189 |
| 2024-12-06 | 216 | 219 | 197 | 207 | 10,418,300 | 207 |
| 2024-12-05 | 231 | 283 | 216 | 219 | 50,622,300 | 219 |
| 2024-12-04 | 180 | 215 | 172 | 215 | 16,683,900 | 215 |
| 2024-12-03 | 170 | 170 | 157 | 165 | 4,865,500 | 165 |
| 2024-12-02 | 166 | 181 | 161 | 175 | 6,636,000 | 175 |
| 2024-11-29 | 190 | 213 | 171 | 171 | 27,631,300 | 171 |
| 2024-11-28 | 116 | 167 | 116 | 167 | 4,451,900 | 167 |
| 2024-11-27 | 118 | 118 | 117 | 117 | 9,700 | 117 |
| 2024-11-26 | 117 | 118 | 117 | 118 | 9,500 | 118 |
| 2024-11-25 | 119 | 119 | 117 | 119 | 30,000 | 119 |
| 2024-11-22 | 119 | 119 | 117 | 118 | 43,400 | 118 |
| 2024-11-21 | 120 | 120 | 118 | 119 | 22,000 | 119 |
| 2024-11-20 | 118 | 119 | 118 | 119 | 21,900 | 119 |
| 2024-11-19 | 119 | 120 | 118 | 118 | 29,100 | 118 |
| 2024-11-18 | 117 | 119 | 116 | 119 | 73,800 | 119 |
| 2024-11-15 | 118 | 130 | 117 | 117 | 311,800 | 117 |
| 2024-11-14 | 118 | 118 | 117 | 118 | 36,300 | 118 |
| 2024-11-13 | 119 | 119 | 116 | 118 | 61,300 | 118 |
| 2024-11-12 | 118 | 119 | 117 | 119 | 30,100 | 119 |
| 2024-11-11 | 120 | 120 | 116 | 119 | 65,600 | 119 |
| 2024-11-08 | 120 | 120 | 119 | 119 | 51,600 | 119 |
| 2024-11-07 | 119 | 120 | 119 | 120 | 30,600 | 120 |
| 2024-11-06 | 120 | 121 | 119 | 119 | 33,700 | 119 |
| 2024-11-05 | 118 | 121 | 118 | 119 | 78,900 | 119 |
| 2024-11-01 | 120 | 120 | 118 | 119 | 40,700 | 119 |
| 2024-10-31 | 122 | 122 | 120 | 120 | 35,400 | 120 |
| 2024-10-30 | 122 | 122 | 120 | 122 | 26,900 | 122 |
| 2024-10-29 | 120 | 122 | 120 | 122 | 35,900 | 122 |
| 2024-10-28 | 119 | 121 | 119 | 121 | 28,900 | 121 |
| 2024-10-25 | 119 | 120 | 118 | 118 | 71,100 | 118 |
| 2024-10-24 | 122 | 122 | 120 | 120 | 57,800 | 120 |
| 2024-10-23 | 123 | 123 | 122 | 122 | 21,800 | 122 |
| 2024-10-22 | 123 | 124 | 122 | 123 | 26,900 | 123 |
| 2024-10-21 | 124 | 124 | 123 | 123 | 24,800 | 123 |
| 2024-10-18 | 124 | 124 | 123 | 123 | 18,000 | 123 |
| 2024-10-17 | 123 | 124 | 123 | 123 | 13,100 | 123 |
| 2024-10-16 | 125 | 125 | 123 | 124 | 26,600 | 124 |
| 2024-10-15 | 126 | 126 | 123 | 125 | 16,200 | 125 |
| 2024-10-11 | 125 | 126 | 124 | 124 | 35,900 | 124 |
| 2024-10-10 | 125 | 125 | 124 | 125 | 15,100 | 125 |
| 2024-10-09 | 123 | 126 | 123 | 124 | 37,400 | 124 |
| 2024-10-08 | 123 | 126 | 122 | 126 | 61,700 | 126 |
| 2024-10-07 | 123 | 124 | 123 | 123 | 66,300 | 123 |
| 2024-10-04 | 121 | 122 | 120 | 121 | 24,900 | 121 |
| 2024-10-03 | 120 | 121 | 120 | 120 | 17,900 | 120 |
| 2024-10-02 | 121 | 121 | 119 | 119 | 35,300 | 119 |
| 2024-10-01 | 120 | 123 | 120 | 122 | 48,800 | 122 |
| 2024-09-30 | 120 | 121 | 120 | 120 | 32,800 | 120 |
| 2024-09-27 | 121 | 123 | 120 | 122 | 34,300 | 122 |
| 2024-09-26 | 121 | 122 | 120 | 121 | 33,000 | 121 |
| 2024-09-25 | 122 | 123 | 121 | 122 | 34,700 | 122 |
| 2024-09-24 | 122 | 124 | 122 | 122 | 38,100 | 122 |
| 2024-09-20 | 124 | 125 | 122 | 122 | 41,200 | 122 |
| 2024-09-19 | 121 | 124 | 121 | 123 | 55,200 | 123 |
| 2024-09-18 | 121 | 121 | 120 | 121 | 18,200 | 121 |
| 2024-09-17 | 120 | 121 | 119 | 119 | 35,800 | 119 |
| 2024-09-13 | 119 | 120 | 119 | 119 | 26,700 | 119 |
| 2024-09-12 | 118 | 120 | 117 | 119 | 30,600 | 119 |
| 2024-09-11 | 120 | 121 | 118 | 118 | 31,700 | 118 |
| 2024-09-10 | 119 | 122 | 119 | 120 | 45,400 | 120 |
| 2024-09-09 | 117 | 120 | 115 | 120 | 65,500 | 120 |
| 2024-09-06 | 120 | 121 | 119 | 120 | 29,200 | 120 |
| 2024-09-05 | 122 | 123 | 120 | 120 | 55,600 | 120 |
| 2024-09-04 | 122 | 124 | 122 | 122 | 46,600 | 122 |
| 2024-09-03 | 125 | 126 | 125 | 126 | 28,400 | 126 |
| 2024-09-02 | 126 | 126 | 124 | 126 | 44,100 | 126 |
| 2024-08-30 | 124 | 126 | 124 | 126 | 52,500 | 126 |
| 2024-08-29 | 124 | 126 | 124 | 126 | 49,300 | 126 |
| 2024-08-28 | 125 | 126 | 124 | 125 | 45,600 | 125 |
| 2024-08-27 | 126 | 126 | 123 | 126 | 57,400 | 126 |
| 2024-08-26 | 129 | 129 | 125 | 126 | 76,900 | 126 |
| 2024-08-23 | 129 | 129 | 127 | 127 | 23,700 | 127 |
| 2024-08-22 | 129 | 129 | 128 | 128 | 11,900 | 128 |
| 2024-08-21 | 129 | 130 | 127 | 128 | 55,600 | 128 |
| 2024-08-20 | 130 | 131 | 129 | 130 | 47,400 | 130 |
| 2024-08-19 | 126 | 128 | 126 | 128 | 61,100 | 128 |
| 2024-08-16 | 124 | 126 | 124 | 126 | 77,100 | 126 |
| 2024-08-15 | 121 | 123 | 120 | 123 | 63,200 | 123 |
| 2024-08-14 | 121 | 121 | 118 | 120 | 36,700 | 120 |
| 2024-08-13 | 120 | 122 | 119 | 120 | 108,400 | 120 |
| 2024-08-09 | 120 | 126 | 120 | 123 | 76,000 | 123 |
| 2024-08-08 | 116 | 119 | 116 | 119 | 66,300 | 119 |
| 2024-08-07 | 116 | 118 | 114 | 116 | 55,700 | 116 |
| 2024-08-06 | 108 | 116 | 105 | 111 | 153,200 | 111 |
| 2024-08-05 | 127 | 127 | 99 | 101 | 340,100 | 101 |
| 2024-08-02 | 130 | 130 | 128 | 129 | 123,800 | 129 |
| 2024-08-01 | 132 | 132 | 131 | 131 | 64,500 | 131 |
| 2024-07-31 | 132 | 133 | 132 | 133 | 29,300 | 133 |
| 2024-07-30 | 133 | 133 | 131 | 132 | 50,700 | 132 |
| 2024-07-29 | 133 | 134 | 133 | 133 | 46,000 | 133 |
| 2024-07-26 | 132 | 133 | 132 | 133 | 45,400 | 133 |
| 2024-07-25 | 133 | 134 | 132 | 133 | 110,700 | 133 |
| 2024-07-24 | 138 | 139 | 136 | 136 | 64,000 | 136 |
| 2024-07-23 | 137 | 138 | 137 | 138 | 14,700 | 138 |
| 2024-07-22 | 137 | 138 | 136 | 136 | 52,500 | 136 |
| 2024-07-19 | 135 | 137 | 134 | 137 | 111,200 | 137 |
| 2024-07-18 | 134 | 135 | 132 | 135 | 60,000 | 135 |
| 2024-07-17 | 133 | 135 | 133 | 133 | 42,300 | 133 |
| 2024-07-16 | 131 | 133 | 131 | 132 | 27,500 | 132 |
| 2024-07-12 | 131 | 132 | 130 | 132 | 32,700 | 132 |
| 2024-07-11 | 132 | 132 | 129 | 130 | 136,500 | 130 |
| 2024-07-10 | 132 | 132 | 131 | 131 | 14,200 | 131 |
| 2024-07-09 | 132 | 133 | 132 | 132 | 25,800 | 132 |
| 2024-07-08 | 133 | 133 | 132 | 133 | 20,100 | 133 |
| 2024-07-05 | 132 | 133 | 131 | 132 | 23,100 | 132 |
| 2024-07-04 | 133 | 133 | 132 | 133 | 14,500 | 133 |
| 2024-07-03 | 133 | 133 | 132 | 132 | 48,600 | 132 |
| 2024-07-02 | 134 | 135 | 132 | 133 | 62,000 | 133 |
| 2024-07-01 | 133 | 135 | 132 | 135 | 67,200 | 135 |
| 2024-06-28 | 135 | 135 | 132 | 133 | 77,900 | 133 |
| 2024-06-27 | 134 | 135 | 132 | 134 | 200,000 | 134 |
| 2024-06-26 | 131 | 136 | 131 | 135 | 299,100 | 135 |
| 2024-06-25 | 131 | 132 | 130 | 130 | 42,400 | 130 |
| 2024-06-24 | 131 | 133 | 130 | 131 | 102,700 | 131 |
| 2024-06-21 | 129 | 131 | 129 | 131 | 79,300 | 131 |
| 2024-06-20 | 128 | 130 | 128 | 129 | 76,700 | 129 |
| 2024-06-19 | 128 | 130 | 128 | 128 | 23,400 | 128 |
| 2024-06-18 | 129 | 130 | 128 | 128 | 31,900 | 128 |
| 2024-06-17 | 129 | 129 | 129 | 129 | 35,000 | 129 |
| 2024-06-14 | 130 | 130 | 129 | 130 | 18,900 | 130 |
| 2024-06-13 | 130 | 130 | 129 | 129 | 10,300 | 129 |
| 2024-06-12 | 129 | 131 | 129 | 130 | 8,800 | 130 |
| 2024-06-11 | 129 | 130 | 129 | 129 | 14,800 | 129 |
| 2024-06-10 | 130 | 131 | 129 | 130 | 31,600 | 130 |
| 2024-06-07 | 129 | 130 | 129 | 130 | 7,300 | 130 |
| 2024-06-06 | 129 | 130 | 129 | 130 | 13,900 | 130 |
| 2024-06-05 | 131 | 132 | 129 | 129 | 57,700 | 129 |
| 2024-06-04 | 130 | 131 | 129 | 131 | 49,400 | 131 |
| 2024-06-03 | 131 | 132 | 130 | 130 | 37,200 | 130 |
| 2024-05-31 | 129 | 131 | 129 | 131 | 47,100 | 131 |
| 2024-05-30 | 130 | 130 | 129 | 129 | 25,700 | 129 |
| 2024-05-29 | 131 | 132 | 130 | 130 | 36,100 | 130 |
| 2024-05-28 | 131 | 131 | 130 | 130 | 9,000 | 130 |
| 2024-05-27 | 129 | 132 | 129 | 131 | 42,100 | 131 |
| 2024-05-24 | 129 | 130 | 128 | 130 | 30,400 | 130 |
| 2024-05-23 | 130 | 130 | 127 | 129 | 73,700 | 129 |
| 2024-05-22 | 130 | 130 | 129 | 130 | 10,100 | 130 |
| 2024-05-21 | 131 | 131 | 129 | 129 | 43,700 | 129 |
| 2024-05-20 | 129 | 132 | 129 | 130 | 104,300 | 130 |
| 2024-05-17 | 129 | 130 | 128 | 129 | 51,600 | 129 |
| 2024-05-16 | 130 | 131 | 129 | 130 | 105,700 | 130 |
| 2024-05-15 | 131 | 131 | 129 | 130 | 112,700 | 130 |
| 2024-05-14 | 131 | 138 | 128 | 129 | 463,300 | 129 |
| 2024-05-13 | 131 | 131 | 130 | 130 | 60,300 | 130 |
| 2024-05-10 | 131 | 132 | 131 | 131 | 42,100 | 131 |
| 2024-05-09 | 132 | 132 | 131 | 131 | 10,400 | 131 |
| 2024-05-08 | 132 | 132 | 131 | 132 | 27,600 | 132 |
| 2024-05-07 | 132 | 132 | 131 | 132 | 47,000 | 132 |
| 2024-05-02 | 132 | 132 | 130 | 131 | 84,000 | 131 |
| 2024-05-01 | 133 | 133 | 131 | 133 | 48,400 | 133 |
| 2024-04-30 | 134 | 134 | 132 | 132 | 81,900 | 132 |
| 2024-04-26 | 134 | 134 | 132 | 133 | 57,700 | 133 |
| 2024-04-25 | 134 | 134 | 133 | 133 | 9,000 | 133 |
| 2024-04-24 | 135 | 135 | 133 | 134 | 30,800 | 134 |
| 2024-04-23 | 133 | 134 | 133 | 134 | 30,800 | 134 |
| 2024-04-22 | 132 | 134 | 132 | 134 | 29,000 | 134 |
| 2024-04-19 | 134 | 134 | 131 | 132 | 93,300 | 132 |
| 2024-04-18 | 132 | 135 | 132 | 134 | 44,600 | 134 |
| 2024-04-17 | 133 | 134 | 132 | 132 | 93,400 | 132 |
| 2024-04-16 | 135 | 135 | 133 | 133 | 77,000 | 133 |
| 2024-04-15 | 136 | 136 | 135 | 135 | 57,300 | 135 |
| 2024-04-12 | 137 | 138 | 136 | 138 | 65,800 | 138 |
| 2024-04-11 | 136 | 137 | 135 | 137 | 104,500 | 137 |
| 2024-04-10 | 138 | 138 | 137 | 137 | 56,300 | 137 |
| 2024-04-09 | 136 | 141 | 136 | 137 | 214,700 | 137 |
| 2024-04-08 | 132 | 136 | 131 | 136 | 136,200 | 136 |
| 2024-04-05 | 132 | 133 | 131 | 131 | 140,400 | 131 |
| 2024-04-04 | 132 | 134 | 132 | 133 | 111,300 | 133 |
| 2024-04-03 | 132 | 133 | 131 | 132 | 84,400 | 132 |
| 2024-04-02 | 136 | 136 | 131 | 131 | 296,700 | 131 |
| 2024-04-01 | 137 | 138 | 136 | 137 | 63,700 | 137 |
| 2024-03-29 | 136 | 138 | 136 | 137 | 69,800 | 137 |
| 2024-03-28 | 138 | 139 | 136 | 136 | 113,200 | 136 |
| 2024-03-27 | 137 | 140 | 137 | 138 | 106,000 | 138 |
| 2024-03-26 | 139 | 139 | 137 | 137 | 119,600 | 137 |
| 2024-03-25 | 140 | 142 | 140 | 140 | 96,500 | 140 |
| 2024-03-22 | 141 | 142 | 140 | 142 | 74,200 | 142 |
| 2024-03-21 | 142 | 142 | 139 | 140 | 173,000 | 140 |
| 2024-03-19 | 140 | 142 | 139 | 140 | 100,800 | 140 |
| 2024-03-18 | 138 | 141 | 136 | 141 | 233,300 | 141 |
| 2024-03-15 | 137 | 140 | 137 | 139 | 106,300 | 139 |
| 2024-03-14 | 137 | 139 | 135 | 138 | 228,000 | 138 |
| 2024-03-13 | 141 | 144 | 138 | 138 | 207,300 | 138 |
| 2024-03-12 | 141 | 143 | 140 | 142 | 179,800 | 142 |
| 2024-03-11 | 145 | 146 | 142 | 142 | 250,000 | 142 |
| 2024-03-08 | 146 | 150 | 144 | 149 | 414,800 | 149 |
| 2024-03-07 | 149 | 149 | 145 | 145 | 355,200 | 145 |
| 2024-03-06 | 148 | 157 | 145 | 149 | 917,700 | 149 |
| 2024-03-05 | 148 | 153 | 142 | 143 | 785,600 | 143 |
| 2024-03-04 | 155 | 156 | 147 | 147 | 989,100 | 147 |
| 2024-03-01 | 145 | 170 | 145 | 159 | 4,595,900 | 159 |
| 2024-02-29 | 143 | 183 | 140 | 146 | 12,146,200 | 146 |
| 2024-02-28 | 131 | 133 | 131 | 133 | 82,200 | 133 |
| 2024-02-27 | 131 | 132 | 131 | 131 | 13,700 | 131 |
| 2024-02-26 | 129 | 131 | 129 | 131 | 46,500 | 131 |
| 2024-02-22 | 132 | 132 | 129 | 129 | 71,600 | 129 |
| 2024-02-21 | 129 | 130 | 129 | 129 | 38,300 | 129 |
| 2024-02-20 | 130 | 132 | 129 | 131 | 59,800 | 131 |
| 2024-02-19 | 127 | 130 | 127 | 130 | 51,700 | 130 |
| 2024-02-16 | 126 | 128 | 126 | 127 | 18,800 | 127 |
| 2024-02-15 | 128 | 128 | 123 | 126 | 107,100 | 126 |
| 2024-02-14 | 134 | 134 | 126 | 126 | 182,000 | 126 |
| 2024-02-13 | 133 | 134 | 132 | 134 | 56,100 | 134 |
| 2024-02-09 | 133 | 133 | 132 | 132 | 27,300 | 132 |
| 2024-02-08 | 133 | 133 | 131 | 133 | 78,400 | 133 |
| 2024-02-07 | 133 | 134 | 133 | 133 | 7,300 | 133 |
| 2024-02-06 | 133 | 134 | 133 | 133 | 26,900 | 133 |
| 2024-02-05 | 134 | 134 | 133 | 133 | 81,900 | 133 |
| 2024-02-02 | 134 | 134 | 133 | 134 | 56,500 | 134 |
| 2024-02-01 | 133 | 134 | 132 | 134 | 113,100 | 134 |
| 2024-01-31 | 134 | 134 | 133 | 133 | 48,200 | 133 |
| 2024-01-30 | 134 | 135 | 134 | 134 | 18,600 | 134 |
| 2024-01-29 | 135 | 135 | 134 | 135 | 56,000 | 135 |
| 2024-01-26 | 136 | 136 | 134 | 134 | 30,200 | 134 |
| 2024-01-25 | 136 | 136 | 135 | 135 | 29,300 | 135 |
| 2024-01-24 | 136 | 137 | 135 | 136 | 77,200 | 136 |
| 2024-01-23 | 138 | 138 | 136 | 136 | 76,500 | 136 |
| 2024-01-22 | 136 | 138 | 136 | 137 | 56,500 | 137 |
| 2024-01-19 | 137 | 137 | 135 | 135 | 57,600 | 135 |
| 2024-01-18 | 134 | 137 | 134 | 136 | 52,300 | 136 |
| 2024-01-17 | 135 | 137 | 134 | 134 | 152,800 | 134 |
| 2024-01-16 | 132 | 134 | 132 | 132 | 41,600 | 132 |
| 2024-01-15 | 133 | 134 | 132 | 134 | 99,700 | 134 |
| 2024-01-12 | 131 | 132 | 130 | 132 | 71,100 | 132 |
| 2024-01-11 | 133 | 133 | 130 | 131 | 71,200 | 131 |
| 2024-01-10 | 132 | 133 | 132 | 133 | 28,200 | 133 |
| 2024-01-09 | 135 | 135 | 132 | 132 | 47,200 | 132 |
| 2024-01-05 | 134 | 134 | 133 | 133 | 28,800 | 133 |
| 2024-01-04 | 133 | 134 | 131 | 133 | 33,600 | 133 |
分割・併合履歴 ： なし