7746 岡本硝子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 401 | 402 | 379 | 389 | 2,319,500 | 389 |
| 2025-11-12 | 358 | 400 | 356 | 400 | 3,247,000 | 400 |
| 2025-11-11 | 384 | 390 | 357 | 362 | 3,031,200 | 362 |
| 2025-11-10 | 392 | 406 | 382 | 383 | 2,599,100 | 383 |
| 2025-11-07 | 406 | 416 | 391 | 394 | 4,462,300 | 394 |
| 2025-11-06 | 409 | 440 | 401 | 417 | 9,787,200 | 417 |
| 2025-11-05 | 366 | 395 | 362 | 395 | 6,081,800 | 395 |
| 2025-11-04 | 433 | 457 | 386 | 387 | 10,797,100 | 387 |
| 2025-10-31 | 425 | 464 | 412 | 430 | 29,188,500 | 430 |
| 2025-10-30 | 333 | 423 | 331 | 404 | 27,657,000 | 404 |
| 2025-10-29 | 322 | 353 | 318 | 346 | 13,336,100 | 346 |
| 2025-10-28 | 308 | 341 | 297 | 314 | 8,745,900 | 314 |
| 2025-10-27 | 331 | 334 | 294 | 303 | 5,170,400 | 303 |
| 2025-10-24 | 288 | 359 | 282 | 323 | 34,293,600 | 323 |
| 2025-10-23 | 296 | 301 | 286 | 287 | 4,145,400 | 287 |
| 2025-10-22 | 275 | 308 | 266 | 298 | 10,292,800 | 298 |
| 2025-10-21 | 262 | 278 | 256 | 275 | 4,560,000 | 275 |
| 2025-10-20 | 245 | 258 | 245 | 255 | 1,121,900 | 255 |
| 2025-10-17 | 264 | 274 | 240 | 245 | 2,751,500 | 245 |
| 2025-10-16 | 251 | 280 | 248 | 269 | 5,040,200 | 269 |
| 2025-10-15 | 247 | 253 | 241 | 251 | 1,704,400 | 251 |
| 2025-10-14 | 261 | 278 | 248 | 250 | 2,770,700 | 250 |
| 2025-10-10 | 265 | 289 | 259 | 269 | 4,771,900 | 269 |
| 2025-10-09 | 268 | 276 | 256 | 264 | 4,157,900 | 264 |
| 2025-10-08 | 274 | 283 | 266 | 272 | 5,651,900 | 272 |
| 2025-10-07 | 244 | 297 | 235 | 286 | 23,323,800 | 286 |
| 2025-10-06 | 233 | 245 | 227 | 238 | 2,555,600 | 238 |
| 2025-10-03 | 232 | 239 | 218 | 225 | 3,085,800 | 225 |
| 2025-10-02 | 237 | 247 | 232 | 235 | 2,661,700 | 235 |
| 2025-10-01 | 244 | 250 | 231 | 235 | 2,344,000 | 235 |
| 2025-09-30 | 257 | 261 | 241 | 246 | 2,966,400 | 246 |
| 2025-09-29 | 263 | 264 | 244 | 251 | 1,838,900 | 251 |
| 2025-09-26 | 270 | 275 | 255 | 255 | 3,064,500 | 255 |
| 2025-09-25 | 280 | 309 | 261 | 282 | 13,492,500 | 282 |
| 2025-09-24 | 238 | 313 | 228 | 275 | 28,629,600 | 275 |
| 2025-09-22 | 235 | 238 | 228 | 233 | 2,810,800 | 233 |
| 2025-09-19 | 248 | 250 | 231 | 238 | 3,562,100 | 238 |
| 2025-09-18 | 260 | 272 | 238 | 246 | 5,003,200 | 246 |
| 2025-09-17 | 308 | 308 | 256 | 265 | 10,537,400 | 265 |
| 2025-09-16 | 368 | 402 | 312 | 316 | 21,707,800 | 316 |
| 2025-09-12 | 336 | 392 | 318 | 392 | 39,948,200 | 392 |
| 2025-09-11 | 365 | 390 | 281 | 312 | 52,080,100 | 312 |
| 2025-09-10 | 293 | 318 | 289 | 318 | 3,437,600 | 318 |
| 2025-09-09 | 200 | 238 | 191 | 238 | 28,716,400 | 238 |
| 2025-09-08 | 193 | 194 | 185 | 188 | 754,200 | 188 |
| 2025-09-05 | 191 | 195 | 186 | 190 | 1,044,600 | 190 |
| 2025-09-04 | 174 | 197 | 173 | 190 | 2,545,000 | 190 |
| 2025-09-03 | 183 | 185 | 174 | 174 | 775,500 | 174 |
| 2025-09-02 | 190 | 191 | 176 | 182 | 1,389,600 | 182 |
| 2025-09-01 | 191 | 194 | 189 | 192 | 441,400 | 192 |
| 2025-08-29 | 191 | 193 | 189 | 191 | 369,200 | 191 |
| 2025-08-28 | 196 | 196 | 188 | 190 | 686,600 | 190 |
| 2025-08-27 | 198 | 200 | 193 | 196 | 520,600 | 196 |
| 2025-08-26 | 202 | 205 | 195 | 197 | 940,000 | 197 |
| 2025-08-25 | 200 | 214 | 196 | 199 | 2,715,000 | 199 |
| 2025-08-22 | 184 | 193 | 183 | 188 | 932,900 | 188 |
| 2025-08-21 | 180 | 186 | 177 | 184 | 528,200 | 184 |
| 2025-08-20 | 179 | 180 | 174 | 178 | 280,500 | 178 |
| 2025-08-19 | 183 | 186 | 178 | 180 | 323,300 | 180 |
| 2025-08-18 | 174 | 188 | 174 | 181 | 920,300 | 181 |
| 2025-08-15 | 166 | 170 | 165 | 169 | 318,200 | 169 |
| 2025-08-14 | 166 | 168 | 163 | 163 | 245,800 | 163 |
| 2025-08-13 | 165 | 166 | 160 | 164 | 341,300 | 164 |
| 2025-08-12 | 165 | 172 | 164 | 165 | 629,200 | 165 |
| 2025-08-08 | 178 | 178 | 173 | 173 | 312,400 | 173 |
| 2025-08-07 | 173 | 182 | 172 | 176 | 299,300 | 176 |
| 2025-08-06 | 170 | 175 | 170 | 174 | 189,200 | 174 |
| 2025-08-05 | 170 | 173 | 169 | 169 | 207,400 | 169 |
| 2025-08-04 | 167 | 171 | 166 | 168 | 184,100 | 168 |
| 2025-08-01 | 171 | 172 | 169 | 172 | 162,400 | 172 |
| 2025-07-31 | 174 | 175 | 170 | 171 | 212,400 | 171 |
| 2025-07-30 | 171 | 176 | 170 | 175 | 174,500 | 175 |
| 2025-07-29 | 172 | 173 | 170 | 171 | 97,200 | 171 |
| 2025-07-28 | 173 | 174 | 170 | 171 | 198,000 | 171 |
| 2025-07-25 | 172 | 172 | 168 | 169 | 120,600 | 169 |
| 2025-07-24 | 174 | 174 | 169 | 170 | 201,000 | 170 |
| 2025-07-23 | 170 | 176 | 170 | 173 | 486,900 | 173 |
| 2025-07-22 | 166 | 171 | 166 | 168 | 282,700 | 168 |
| 2025-07-18 | 171 | 174 | 165 | 165 | 439,000 | 165 |
| 2025-07-17 | 173 | 176 | 171 | 172 | 336,200 | 172 |
| 2025-07-16 | 175 | 179 | 167 | 171 | 511,200 | 171 |
| 2025-07-15 | 174 | 179 | 167 | 170 | 927,300 | 170 |
| 2025-07-14 | 174 | 193 | 160 | 172 | 6,059,100 | 172 |
| 2025-07-11 | 167 | 184 | 167 | 173 | 1,307,700 | 173 |
| 2025-07-10 | 168 | 168 | 160 | 167 | 644,800 | 167 |
| 2025-07-09 | 156 | 173 | 154 | 167 | 1,598,000 | 167 |
| 2025-07-08 | 150 | 155 | 149 | 154 | 356,900 | 154 |
| 2025-07-07 | 151 | 152 | 148 | 149 | 217,200 | 149 |
| 2025-07-04 | 150 | 151 | 148 | 150 | 283,900 | 150 |
| 2025-07-03 | 151 | 153 | 150 | 150 | 203,500 | 150 |
| 2025-07-02 | 153 | 154 | 151 | 152 | 155,500 | 152 |
| 2025-07-01 | 158 | 158 | 153 | 154 | 234,900 | 154 |
| 2025-06-30 | 156 | 159 | 154 | 155 | 372,900 | 155 |
| 2025-06-27 | 150 | 155 | 150 | 152 | 337,700 | 152 |
| 2025-06-26 | 148 | 150 | 147 | 150 | 212,700 | 150 |
| 2025-06-25 | 148 | 150 | 145 | 146 | 380,000 | 146 |
| 2025-06-24 | 147 | 152 | 147 | 148 | 420,400 | 148 |
| 2025-06-23 | 150 | 150 | 145 | 145 | 478,100 | 145 |
| 2025-06-20 | 157 | 157 | 151 | 152 | 456,500 | 152 |
| 2025-06-19 | 164 | 164 | 152 | 155 | 1,151,200 | 155 |
| 2025-06-18 | 159 | 170 | 159 | 164 | 1,243,000 | 164 |
| 2025-06-17 | 158 | 160 | 154 | 156 | 394,000 | 156 |
| 2025-06-16 | 154 | 156 | 152 | 156 | 318,600 | 156 |
| 2025-06-13 | 158 | 158 | 151 | 152 | 507,400 | 152 |
| 2025-06-12 | 151 | 159 | 150 | 159 | 558,100 | 159 |
| 2025-06-11 | 150 | 151 | 148 | 151 | 343,400 | 151 |
| 2025-06-10 | 147 | 150 | 147 | 149 | 315,800 | 149 |
| 2025-06-09 | 148 | 148 | 145 | 147 | 392,400 | 147 |
| 2025-06-06 | 149 | 153 | 147 | 147 | 556,000 | 147 |
| 2025-06-05 | 155 | 155 | 149 | 149 | 379,700 | 149 |
| 2025-06-04 | 153 | 156 | 152 | 152 | 268,500 | 152 |
| 2025-06-03 | 153 | 154 | 151 | 152 | 192,800 | 152 |
| 2025-06-02 | 152 | 153 | 150 | 151 | 156,200 | 151 |
| 2025-05-30 | 152 | 153 | 150 | 152 | 201,400 | 152 |
| 2025-05-29 | 152 | 154 | 150 | 151 | 246,300 | 151 |
| 2025-05-28 | 157 | 157 | 152 | 152 | 304,200 | 152 |
| 2025-05-27 | 156 | 159 | 155 | 156 | 302,600 | 156 |
| 2025-05-26 | 158 | 164 | 156 | 158 | 700,900 | 158 |
| 2025-05-23 | 155 | 157 | 151 | 155 | 737,200 | 155 |
| 2025-05-22 | 157 | 160 | 155 | 156 | 723,300 | 156 |
| 2025-05-21 | 168 | 177 | 163 | 166 | 895,600 | 166 |
| 2025-05-20 | 167 | 172 | 166 | 167 | 455,400 | 167 |
| 2025-05-19 | 167 | 173 | 166 | 167 | 475,000 | 167 |
| 2025-05-16 | 161 | 170 | 159 | 167 | 537,700 | 167 |
| 2025-05-15 | 155 | 169 | 154 | 160 | 917,900 | 160 |
| 2025-05-14 | 159 | 161 | 156 | 159 | 419,800 | 159 |
| 2025-05-13 | 160 | 163 | 157 | 158 | 434,900 | 158 |
| 2025-05-12 | 156 | 160 | 155 | 158 | 327,700 | 158 |
| 2025-05-09 | 157 | 161 | 154 | 157 | 760,900 | 157 |
| 2025-05-08 | 149 | 167 | 148 | 158 | 3,582,300 | 158 |
| 2025-05-07 | 146 | 148 | 144 | 146 | 217,800 | 146 |
| 2025-05-02 | 147 | 147 | 144 | 146 | 247,800 | 146 |
| 2025-05-01 | 149 | 153 | 146 | 146 | 353,100 | 146 |
| 2025-04-30 | 152 | 152 | 148 | 151 | 228,000 | 151 |
| 2025-04-28 | 154 | 156 | 150 | 151 | 386,400 | 151 |
| 2025-04-25 | 147 | 159 | 147 | 156 | 1,013,800 | 156 |
| 2025-04-24 | 148 | 150 | 146 | 146 | 137,800 | 146 |
| 2025-04-23 | 148 | 150 | 146 | 147 | 193,500 | 147 |
| 2025-04-22 | 147 | 149 | 145 | 145 | 216,500 | 145 |
| 2025-04-21 | 150 | 152 | 148 | 148 | 142,000 | 148 |
| 2025-04-18 | 146 | 152 | 145 | 152 | 445,000 | 152 |
| 2025-04-17 | 142 | 146 | 142 | 144 | 340,700 | 144 |
| 2025-04-16 | 145 | 146 | 141 | 141 | 365,300 | 141 |
| 2025-04-15 | 148 | 150 | 144 | 145 | 409,200 | 145 |
| 2025-04-14 | 154 | 158 | 148 | 148 | 612,500 | 148 |
| 2025-04-11 | 149 | 153 | 145 | 150 | 955,100 | 150 |
| 2025-04-10 | 150 | 155 | 140 | 154 | 1,696,200 | 154 |
| 2025-04-09 | 139 | 140 | 125 | 135 | 1,853,800 | 135 |
| 2025-04-08 | 130 | 161 | 128 | 143 | 11,347,800 | 143 |
| 2025-04-07 | 121 | 129 | 120 | 120 | 1,000,500 | 120 |
| 2025-04-04 | 148 | 148 | 137 | 142 | 981,000 | 142 |
| 2025-04-03 | 151 | 166 | 149 | 152 | 1,845,500 | 152 |
| 2025-04-02 | 166 | 166 | 161 | 161 | 245,500 | 161 |
| 2025-04-01 | 175 | 180 | 161 | 166 | 1,458,700 | 166 |
| 2025-03-31 | 174 | 176 | 172 | 172 | 136,300 | 172 |
| 2025-03-28 | 182 | 184 | 178 | 178 | 136,800 | 178 |
| 2025-03-27 | 179 | 182 | 179 | 180 | 67,400 | 180 |
| 2025-03-26 | 179 | 182 | 177 | 181 | 91,500 | 181 |
| 2025-03-25 | 179 | 180 | 177 | 177 | 61,200 | 177 |
| 2025-03-24 | 179 | 182 | 175 | 177 | 213,900 | 177 |
| 2025-03-21 | 185 | 185 | 179 | 182 | 207,400 | 182 |
| 2025-03-19 | 182 | 188 | 182 | 184 | 258,400 | 184 |
| 2025-03-18 | 178 | 185 | 177 | 181 | 790,000 | 181 |
| 2025-03-17 | 177 | 178 | 174 | 176 | 209,600 | 176 |
| 2025-03-14 | 178 | 180 | 176 | 177 | 157,700 | 177 |
| 2025-03-13 | 169 | 179 | 168 | 176 | 602,900 | 176 |
| 2025-03-12 | 166 | 170 | 166 | 168 | 111,300 | 168 |
| 2025-03-11 | 165 | 168 | 162 | 167 | 191,600 | 167 |
| 2025-03-10 | 166 | 168 | 165 | 166 | 131,500 | 166 |
| 2025-03-07 | 163 | 166 | 162 | 164 | 209,200 | 164 |
| 2025-03-06 | 166 | 169 | 164 | 166 | 212,500 | 166 |
| 2025-03-05 | 166 | 168 | 164 | 165 | 219,000 | 165 |
| 2025-03-04 | 170 | 170 | 166 | 166 | 274,200 | 166 |
| 2025-03-03 | 169 | 173 | 169 | 171 | 154,700 | 171 |
| 2025-02-28 | 167 | 170 | 166 | 168 | 238,200 | 168 |
| 2025-02-27 | 170 | 172 | 168 | 169 | 177,100 | 169 |
| 2025-02-26 | 174 | 174 | 166 | 171 | 262,700 | 171 |
| 2025-02-25 | 172 | 174 | 170 | 170 | 262,100 | 170 |
| 2025-02-21 | 175 | 178 | 172 | 175 | 383,400 | 175 |
| 2025-02-20 | 174 | 179 | 174 | 176 | 164,800 | 176 |
| 2025-02-19 | 180 | 180 | 174 | 175 | 523,100 | 175 |
| 2025-02-18 | 186 | 188 | 180 | 180 | 366,700 | 180 |
| 2025-02-17 | 173 | 192 | 169 | 188 | 1,179,300 | 188 |
| 2025-02-14 | 196 | 197 | 191 | 191 | 448,600 | 191 |
| 2025-02-13 | 196 | 200 | 193 | 197 | 376,300 | 197 |
| 2025-02-12 | 199 | 203 | 194 | 195 | 1,150,500 | 195 |
| 2025-02-10 | 188 | 192 | 188 | 189 | 254,800 | 189 |
| 2025-02-07 | 186 | 192 | 184 | 192 | 619,200 | 192 |
| 2025-02-06 | 181 | 191 | 181 | 186 | 488,500 | 186 |
| 2025-02-05 | 181 | 183 | 180 | 180 | 239,400 | 180 |
| 2025-02-04 | 181 | 186 | 180 | 180 | 308,000 | 180 |
| 2025-02-03 | 180 | 182 | 178 | 180 | 366,400 | 180 |
| 2025-01-31 | 184 | 186 | 182 | 183 | 319,100 | 183 |
| 2025-01-30 | 182 | 189 | 181 | 187 | 688,900 | 187 |
| 2025-01-29 | 194 | 194 | 183 | 184 | 902,400 | 184 |
| 2025-01-28 | 190 | 199 | 187 | 195 | 1,108,200 | 195 |
| 2025-01-27 | 202 | 216 | 194 | 200 | 2,964,400 | 200 |
| 2025-01-24 | 188 | 205 | 186 | 205 | 2,002,400 | 205 |
| 2025-01-23 | 183 | 193 | 182 | 190 | 981,500 | 190 |
| 2025-01-22 | 180 | 184 | 177 | 184 | 760,000 | 184 |
| 2025-01-21 | 193 | 193 | 178 | 179 | 1,146,500 | 179 |
| 2025-01-20 | 188 | 196 | 185 | 192 | 862,000 | 192 |
| 2025-01-17 | 188 | 190 | 183 | 189 | 750,600 | 189 |
| 2025-01-16 | 195 | 195 | 187 | 190 | 969,500 | 190 |
| 2025-01-15 | 199 | 200 | 194 | 197 | 628,100 | 197 |
| 2025-01-14 | 207 | 214 | 192 | 201 | 2,476,800 | 201 |
| 2025-01-10 | 210 | 216 | 208 | 210 | 854,100 | 210 |
| 2025-01-09 | 225 | 227 | 209 | 212 | 2,115,000 | 212 |
| 2025-01-08 | 233 | 234 | 225 | 227 | 1,235,200 | 227 |
| 2025-01-07 | 231 | 237 | 225 | 232 | 1,913,600 | 232 |
| 2025-01-06 | 249 | 249 | 223 | 225 | 2,040,500 | 225 |
分割・併合履歴 ： なし