7746 岡本硝子(株) 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
2023-09-2214314314214390,000143
2023-09-2114614614314494,700144
2023-09-20147148146147112,100147
2023-09-19151151147148132,100148
2023-09-1515415415115177,100151
2023-09-1415215315215350,700153
2023-09-1315115315115370,200153
2023-09-1215115215015130,500151
2023-09-1115315315115143,300151
2023-09-0815115215015246,300152
2023-09-07153154151151103,000151
2023-09-0615415515415531,600155
2023-09-0515315715315568,800155
2023-09-0415415615415498,900154
2023-09-01149154149154120,400154
2023-08-31150150148149108,100149
2023-08-3015015114915055,200150
2023-08-2914915014715059,400150
2023-08-28149150148149100,800149
2023-08-2514514614414525,300145
2023-08-2414614614414554,200145
2023-08-2314514714514631,300146
2023-08-2214514614514526,000145
2023-08-2114314614214455,700144
2023-08-1814514514514440,200144
2023-08-17148148143146161,300146
2023-08-1615015014814875,300148
2023-08-1515015314915066,600150
2023-08-14146150146150247,300150
2023-08-10147150145149194,600149
2023-08-09148149147147146,100147
2023-08-08154154148148385,400148
2023-08-07157157154155256,300155
2023-08-0416016015815995,200159
2023-08-03156161156161120,600161
2023-08-02158159156158260,400158
2023-08-01163164158159244,700159
2023-07-31161168161163402,000163
2023-07-28159160155160424,500160
2023-07-27156162154162346,200162
2023-07-261661731521561,210,100156
2023-07-25167167157161687,600161
2023-07-24172172165168398,800168
2023-07-21163174162170691,300170
2023-07-20163168160163427,800163
2023-07-19154162153162475,500162
2023-07-18150154149154175,800154
2023-07-14149150145150156,200150
2023-07-13151153148149186,600149
2023-07-12153153150151310,600151
2023-07-11156157150153492,800153
2023-07-10144156144155676,100155
2023-07-07144145143143138,600143
2023-07-06146146142143122,900143
2023-07-05140146139146315,600146
2023-07-04136140136140122,700140
2023-07-0313513813513663,000136
2023-06-3013513613513655,500136
2023-06-29135137135135122,100135
2023-06-2813613613513581,900135
2023-06-27136136133135102,000135
2023-06-26135136134136125,300136
2023-06-23136137135136150,700136
2023-06-2213613713513766,400137
2023-06-2113313613313692,400136
2023-06-20136136133134101,200134
2023-06-19136136134135105,000135
2023-06-16137138136136101,100136
2023-06-15134140134137435,100137
2023-06-1413213313213241,600132
2023-06-1313413413113176,500131
2023-06-1213313313113268,800132
2023-06-0913213413213362,100133
2023-06-0813413413213250,500132
2023-06-0713313513313387,400133
2023-06-06133139133133295,800133
2023-06-0513113213113286,800132
2023-06-0213113113013134,900131
2023-06-0113213212913083,000130
2023-05-3113213213013237,000132
2023-05-3013113213013277,600132
2023-05-2913213213113251,600132
2023-05-2613313313213244,000132
2023-05-2513213413213462,000134
2023-05-2413313413313335,600133
2023-05-2313313413213289,900132
2023-05-2213313413313326,800133
2023-05-1913313413313339,300133
2023-05-1813513513313367,100133
2023-05-1713313413313446,800134
2023-05-16135135132133154,100133
2023-05-1513413713413697,500136
2023-05-1213513613313659,100136
2023-05-1113413513413539,100135
2023-05-1013513613413448,100134
2023-05-0913613613513622,200136
2023-05-0813613613513525,500135
2023-05-0213513613513540,300135
2023-05-0113613713513556,900135
2023-04-2813613613513537,200135
2023-04-2713513613513618,100136
2023-04-2613713713513549,900135
2023-04-2513613713613778,100137
2023-04-2413713713513635,600136
2023-04-2113513613513647,200136
2023-04-2013713713513649,500136
2023-04-1913713713613720,300137
2023-04-1813613813613633,200136
2023-04-1713613713613635,300136
2023-04-1413713813613638,200136
2023-04-1313613813613831,900138
2023-04-1213713813613828,800138
2023-04-1113513713513727,400137
2023-04-1013513813513753,300137
2023-04-0713613713513627,200136
2023-04-0613713813513649,200136
2023-04-0513613813613744,700137
2023-04-0413613713513733,200137
2023-04-0313513713513657,800136
2023-03-3113413713413735,100137
2023-03-3013413513413527,800135
2023-03-2913413513313539,800135
2023-03-2813513513413434,700134
2023-03-2713613713513534,700135
2023-03-2413813813613638,700136
2023-03-2313813813613848,500138
2023-03-22136145135137347,100137
2023-03-2013813813413450,600134
2023-03-1713913913813857,900138
2023-03-1613513713413744,300137
2023-03-1513613813513854,900138
2023-03-14136136133135142,700135
2023-03-1313713713613644,400136
2023-03-1013813813713749,200137
2023-03-0913913913813830,800138
2023-03-0813914013713869,500138
2023-03-0714014013913911,700139
2023-03-0614014013914014,700140
2023-03-0313714013714040,000140
2023-03-0213913913713866,000138
2023-03-01139143138139192,700139
2023-02-2813914013814035,700140
2023-02-2713813913713940,500139
2023-02-2413813813613885,100138
2023-02-2213913913713761,700137
2023-02-2113914113914047,800140
2023-02-2013914013913923,300139
2023-02-1713814013814048,600140
2023-02-1613814013813974,700139
2023-02-15142142138139222,100139
2023-02-1414614714414492,900144
2023-02-1314814814414788,400147
2023-02-1014714814614785,400147
2023-02-0914514814514876,600148
2023-02-0814414514414539,600145
2023-02-0714414514314437,600144
2023-02-0614514514314524,700145
2023-02-0314514514314427,100144
2023-02-0214514514314527,400145
2023-02-01145146143145106,600145
2023-01-3114114514114557,000145
2023-01-3014214314014050,200140
2023-01-2714414414214249,500142
2023-01-2614414514414442,200144
2023-01-25142146142143112,700143
2023-01-2414214214014139,500141
2023-01-23142147140142360,200142
2023-01-2013914013814033,800140
2023-01-1914014113813933,900139
2023-01-1813914013814019,700140
2023-01-1713813913813932,100139
2023-01-1613914013813847,300138
2023-01-1314014113914030,100140
2023-01-121401401391409,000140
2023-01-1114014113913936,900139
2023-01-1014214213913943,400139
2023-01-0614014114014127,100141
2023-01-0514114113914028,500140
2023-01-0414014213914066,100140

分割・併合履歴 : なし