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
2024-06-2112913112913179,300131
2024-06-2012813012812976,700129
2024-06-1912813012812823,400128
2024-06-1812913012812831,900128
2024-06-1712912912912935,000129
2024-06-1413013012913018,900130
2024-06-1313013012912910,300129
2024-06-121291311291308,800130
2024-06-1112913012912914,800129
2024-06-1013013112913031,600130
2024-06-071291301291307,300130
2024-06-0612913012913013,900130
2024-06-0513113212912957,700129
2024-06-0413013112913149,400131
2024-06-0313113213013037,200130
2024-05-3112913112913147,100131
2024-05-3013013012912925,700129
2024-05-2913113213013036,100130
2024-05-281311311301309,000130
2024-05-2712913212913142,100131
2024-05-2412913012813030,400130
2024-05-2313013012712973,700129
2024-05-2213013012913010,100130
2024-05-2113113112912943,700129
2024-05-20129132129130104,300130
2024-05-1712913012812951,600129
2024-05-16130131129130105,700130
2024-05-15131131129130112,700130
2024-05-14131138128129463,300129
2024-05-1313113113013060,300130
2024-05-1013113213113142,100131
2024-05-0913213213113110,400131
2024-05-0813213213113227,600132
2024-05-0713213213113247,000132
2024-05-0213213213013184,000131
2024-05-0113313313113348,400133
2024-04-3013413413213281,900132
2024-04-2613413413213357,700133
2024-04-251341341331339,000133
2024-04-2413513513313430,800134
2024-04-2313313413313430,800134
2024-04-2213213413213429,000134
2024-04-1913413413113293,300132
2024-04-1813213513213444,600134
2024-04-1713313413213293,400132
2024-04-1613513513313377,000133
2024-04-1513613613513557,300135
2024-04-1213713813613865,800138
2024-04-11136137135137104,500137
2024-04-1013813813713756,300137
2024-04-09136141136137214,700137
2024-04-08132136131136136,200136
2024-04-05132133131131140,400131
2024-04-04132134132133111,300133
2024-04-0313213313113284,400132
2024-04-02136136131131296,700131
2024-04-0113713813613763,700137
2024-03-2913613813613769,800137
2024-03-28138139136136113,200136
2024-03-27137140137138106,000138
2024-03-26139139137137119,600137
2024-03-2514014214014096,500140
2024-03-2214114214014274,200142
2024-03-21142142139140173,000140
2024-03-19140142139140100,800140
2024-03-18138141136141233,300141
2024-03-15137140137139106,300139
2024-03-14137139135138228,000138
2024-03-13141144138138207,300138
2024-03-12141143140142179,800142
2024-03-11145146142142250,000142
2024-03-08146150144149414,800149
2024-03-07149149145145355,200145
2024-03-06148157145149917,700149
2024-03-05148153142143785,600143
2024-03-04155156147147989,100147
2024-03-011451701451594,595,900159
2024-02-2914318314014612,146,200146
2024-02-2813113313113382,200133
2024-02-2713113213113113,700131
2024-02-2612913112913146,500131
2024-02-2213213212912971,600129
2024-02-2112913012912938,300129
2024-02-2013013212913159,800131
2024-02-1912713012713051,700130
2024-02-1612612812612718,800127
2024-02-15128128123126107,100126
2024-02-14134134126126182,000126
2024-02-1313313413213456,100134
2024-02-0913313313213227,300132
2024-02-0813313313113378,400133
2024-02-071331341331337,300133
2024-02-0613313413313326,900133
2024-02-0513413413313381,900133
2024-02-0213413413313456,500134
2024-02-01133134132134113,100134
2024-01-3113413413313348,200133
2024-01-3013413513413418,600134
2024-01-2913513513413556,000135
2024-01-2613613613413430,200134
2024-01-2513613613513529,300135
2024-01-2413613713513677,200136
2024-01-2313813813613676,500136
2024-01-2213613813613756,500137
2024-01-1913713713513557,600135
2024-01-1813413713413652,300136
2024-01-17135137134134152,800134
2024-01-1613213413213241,600132
2024-01-1513313413213499,700134
2024-01-1213113213013271,100132
2024-01-1113313313013171,200131
2024-01-1013213313213328,200133
2024-01-0913513513213247,200132
2024-01-0513413413313328,800133
2024-01-0413313413113333,600133

分割・併合履歴 : なし