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
2024-03-2913613813613769,800137
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