7746 岡本硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-12144145142144128,400144
2022-08-10145151144146257,500146
2022-08-0914314514314536,000145
2022-08-0814114514014396,200143
2022-08-0514114214014243,000142
2022-08-0414314413914294,400142
2022-08-0314314514314313,800143
2022-08-0214314414214420,200144
2022-08-0114414414314417,800144
2022-07-2914514614314332,400143
2022-07-2814814814314559,900145
2022-07-2714314714314756,100147
2022-07-2614314514214342,000143
2022-07-2514114414114336,800143
2022-07-2214114314114227,200142
2022-07-2114114214114213,200142
2022-07-2014214214014038,100140
2022-07-1914014113914050,100140
2022-07-1514014013913915,300139
2022-07-1413914013913923,400139
2022-07-1313914013813977,500139
2022-07-1214114213813956,700139
2022-07-1114114214014140,900141
2022-07-0814114214014056,300140
2022-07-0714214214014253,200142
2022-07-0614014214014170,200141
2022-07-0514014113914051,900140
2022-07-0414114113914055,200140
2022-07-0114114213814066,900140
2022-06-3014114214114256,700142
2022-06-2914114314014141,900141
2022-06-2814214314114157,900141
2022-06-2714314314114255,400142
2022-06-2414114314114354,600143
2022-06-23145147140141182,400141
2022-06-22145146143145123,300145
2022-06-21142146139146202,100146
2022-06-2014814814114199,600141
2022-06-1714414714414653,700146
2022-06-16149150147147107,400147
2022-06-15152152145147174,000147
2022-06-14152153147153248,600153
2022-06-13148158146154587,300154
2022-06-101441631431471,886,900147
2022-06-09146147144145146,000145
2022-06-08145146144146155,800146
2022-06-07140146139144333,400144
2022-06-0614014013813945,100139
2022-06-03139140138140106,300140
2022-06-0214014013813949,600139
2022-06-0114014013814049,200140
2022-05-3113914013814039,500140
2022-05-3014014013813859,500138
2022-05-2714014013914069,100140
2022-05-2613914113813956,400139
2022-05-2514014113814072,500140
2022-05-24138141137139102,100139
2022-05-2313913913713855,400138
2022-05-2013713913613857,100138
2022-05-1913513813513844,500138
2022-05-1813713813513868,600138
2022-05-1713413713413736,800137
2022-05-1613713713413459,700134
2022-05-13132137132134142,800134
2022-05-1213313413213285,200132
2022-05-11136137135135101,300135
2022-05-1013413713313774,800137
2022-05-0913613613513574,100135
2022-05-0613513813413872,600138
2022-05-0213313613313559,500135
2022-04-2813513613413449,200134
2022-04-2713413613313656,000136
2022-04-2613813813513784,200137
2022-04-2513513713413793,500137
2022-04-22137139133139405,000139
2022-04-21143143139141454,500141
2022-04-20150151141145707,500145
2022-04-191341551331471,937,200147
2022-04-1813413413313312,800133
2022-04-1513513513313327,400133
2022-04-1413413513213516,300135
2022-04-13129136129133102,200133
2022-04-1213113112812852,600128
2022-04-1113213313013254,700132
2022-04-0813113112913127,900131
2022-04-0713213212912931,500129
2022-04-0613113213013227,600132
2022-04-0513113213113148,200131
2022-04-0413213213113147,400131
2022-04-0113313313113325,100133
2022-03-3113213413113348,600133
2022-03-3013213313113129,900131
2022-03-2912913212913236,400132
2022-03-2813413513113142,800131
2022-03-2513513613313457,600134
2022-03-2413413613213448,500134
2022-03-2313313513213542,700135
2022-03-2213313313113143,000131
2022-03-1813113313113230,200132
2022-03-1713113213113229,500132
2022-03-1613013112913045,000130
2022-03-1513013112912935,700129
2022-03-1413013012713038,300130
2022-03-1112812912712961,100129
2022-03-1012812912612964,700129
2022-03-0912512912512687,000126
2022-03-0812713112512576,200125
2022-03-0713213312812877,400128
2022-03-0413513613213345,400133
2022-03-0313713813513567,800135
2022-03-0213813913513796,600137
2022-03-01135139135139133,100139
2022-02-2812713512413567,600135
2022-02-2512713212413293,900132
2022-02-24127129124125110,500125
2022-02-2212913112713047,000130
2022-02-2112913112813061,100130
2022-02-1813113313013150,400131
2022-02-1713213313113332,700133
2022-02-1613013212913253,400132
2022-02-1513013012812844,100128
2022-02-1413013112913045,900130
2022-02-1013213212913024,400130
2022-02-0912913112913133,300131
2022-02-0812913112912921,200129
2022-02-0713113112912949,900129
2022-02-0413213212913243,500132
2022-02-0313213213013025,200130
2022-02-0212913212913233,400132
2022-02-0113013212912959,800129
2022-01-3112612912612857,400128
2022-01-2812712812512564,700125
2022-01-27129130121124159,200124
2022-01-2612813112712971,400129
2022-01-25133133127127106,200127
2022-01-2413213313113342,200133
2022-01-2113213413113349,500133
2022-01-2013113413113450,000134
2022-01-19133137131132122,200132
2022-01-1813813813413679,000136
2022-01-1713613813513746,500137
2022-01-1413613713413679,000136
2022-01-1313813813713721,700137
2022-01-1213413913413962,800139
2022-01-1113613713413451,900134
2022-01-0713814013513689,700136
2022-01-0614014113813870,400138
2022-01-0513614113614190,700141
2022-01-0413513713413643,900136

分割・併合履歴 : なし