1. HOME >
  2. 株価時系列 >
  3. 7746 >
  4. 2019年

7746 岡本硝子(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302792832732822,572,700282
2019-12-272682702612701,451,000270
2019-12-262722772652703,691,400270
2019-12-252572722522643,137,200264
2019-12-242462572452572,114,800257
2019-12-232442502382472,245,500247
2019-12-2023225323224311,410,200243
2019-12-19225228224224168,200224
2019-12-18229230225225260,600225
2019-12-17228231227229230,800229
2019-12-16234238226227438,200227
2019-12-132362432272341,249,300234
2019-12-12234234230230136,600230
2019-12-11232236232233184,200233
2019-12-10228237228233467,400233
2019-12-09230232227227154,000227
2019-12-06225230225228134,500228
2019-12-05232232225226258,300226
2019-12-04235235228230346,700230
2019-12-03233236232235212,300235
2019-12-02235238233235579,700235
2019-11-29230237230234424,400234
2019-11-28231233229230189,300230
2019-11-27229235226230562,300230
2019-11-26225230225228533,100228
2019-11-25226229225225281,500225
2019-11-22224231224225379,600225
2019-11-21225225220224232,100224
2019-11-20224228220225385,000225
2019-11-19226227222225250,800225
2019-11-18228231225227559,300227
2019-11-15220225220222304,500222
2019-11-14216226216220694,600220
2019-11-13216218214216395,100216
2019-11-12215218213216335,900216
2019-11-112142212102131,259,700213
2019-11-08224234224230731,600230
2019-11-07228230223226680,500226
2019-11-062362412262321,220,400232
2019-11-052422492332392,548,400239
2019-11-012182392172393,493,800239
2019-10-312302322192211,934,300221
2019-10-3026126823123510,508,100235
2019-10-292092442082375,547,300237
2019-10-28208210208208188,400208
2019-10-25208210207207236,500207
2019-10-24212213210210154,700210
2019-10-23216216210212329,200212
2019-10-21219219215216202,400216
2019-10-18217226217219500,100219
2019-10-17216218214217134,400217
2019-10-16221222215217233,600217
2019-10-15218219212216240,300216
2019-10-11222223216216261,200216
2019-10-10232232220221558,400221
2019-10-092212352212331,125,800233
2019-10-08213226213225652,500225
2019-10-07210213209213193,100213
2019-10-04209213209209189,600209
2019-10-0320921020821078,800210
2019-10-02210213209212128,000212
2019-10-01208211207210125,000210
2019-09-30209210207207133,000207
2019-09-27210211208210109,900210
2019-09-26210214209209221,400209
2019-09-25209209207208186,500208
2019-09-24208214208210144,700210
2019-09-20211214208208267,800208
2019-09-19208213206209276,300209
2019-09-18214214205207190,500207
2019-09-17203212201210396,200210
2019-09-13210210203205225,100205
2019-09-12214216205206314,700206
2019-09-11210213208213392,700213
2019-09-10205210204205250,500205
2019-09-09203206203205123,200205
2019-09-06206207201203239,500203
2019-09-05202206199205442,900205
2019-09-04200200196197180,000197
2019-09-03197203197201169,700201
2019-09-02195198193197143,300197
2019-08-30190198190197333,200197
2019-08-29195196186191557,000191
2019-08-28198198195195145,900195
2019-08-27199202197198198,400198
2019-08-26200201197198253,300198
2019-08-23202204201203109,300203
2019-08-22206207201203244,500203
2019-08-21205208205206167,900206
2019-08-20207209206208269,200208
2019-08-19205209203206304,600206
2019-08-16201207199202829,400202
2019-08-15198200194196487,000196
2019-08-14203207200200283,300200
2019-08-13196211196201719,000201
2019-08-09209214207212419,600212
2019-08-08207212207207380,300207
2019-08-07211214208209502,800209
2019-08-06204217202213677,400213
2019-08-052242252072141,031,500214
2019-08-02231234224227533,300227
2019-08-01230238227234578,500234
2019-07-31242243232232788,300232
2019-07-30247247242244507,100244
2019-07-292432502422461,432,400246
2019-07-26240241236239612,100239
2019-07-25235243231240880,600240
2019-07-24234240234234680,600234
2019-07-23232236229232555,100232
2019-07-22224236224234689,000234
2019-07-19224226222224238,100224
2019-07-18226227222223431,200223
2019-07-17226232221229665,100229
2019-07-16226230222224650,000224
2019-07-12237238224227982,000227
2019-07-11242242236238518,800238
2019-07-10237243237242433,800242
2019-07-09240241234239651,900239
2019-07-08243244235240878,300240
2019-07-052542572382392,592,300239
2019-07-042542552482511,702,500251
2019-07-032482552432542,892,900254
2019-07-022302582262516,648,600251
2019-07-012292342232242,249,900224
2019-06-282092292092223,250,300222
2019-06-27208210205210621,400210
2019-06-26205210205208594,800208
2019-06-25201206200205485,600205
2019-06-24203203198199342,300199
2019-06-21210210202202679,100202
2019-06-20199208199208834,200208
2019-06-19200203196198698,800198
2019-06-18204206198198687,600198
2019-06-17208211204205392,900205
2019-06-14202209202207367,900207
2019-06-13205208202202434,900202
2019-06-12212212206206880,300206
2019-06-11205214205211741,800211
2019-06-102122162052071,723,600207
2019-06-07200206199204672,900204
2019-06-06200203198198644,200198
2019-06-052032071982031,098,600203
2019-06-041922001882001,066,400200
2019-06-031891951871901,201,600190
2019-05-312002011901911,461,700191
2019-05-302022072002031,460,900203
2019-05-292052161982052,898,500205
2019-05-28203209203207747,000207
2019-05-27206210205207643,700207
2019-05-242072132022121,080,900212
2019-05-232142142042091,494,100209
2019-05-222062212052172,335,200217
2019-05-212202212032063,179,700206
2019-05-202302302142162,185,200216
2019-05-172312362262292,075,800229
2019-05-162392432242313,580,400231
2019-05-152983002242339,602,700233
2019-05-142872982832962,406,800296
2019-05-133063152983032,998,200303
2019-05-103143232953056,188,200305
2019-05-093203243043179,930,800317
2019-05-0827833027730718,162,500307
2019-05-072842892812841,737,800284
2019-04-262812842702833,331,000283
2019-04-252832922762815,900,400281
2019-04-2428829827328512,206,900285
2019-04-2326829426428912,264,200289
2019-04-2227829626326411,260,300264
2019-04-192542572492541,771,200254
2019-04-182382532342513,104,500251
2019-04-172222452212402,079,400240
2019-04-16226226219221788,800221
2019-04-15229233225225609,800225
2019-04-122262372262311,276,900231
2019-04-112452452252261,828,300226
2019-04-10235246233244981,200244
2019-04-09244244238239746,600239
2019-04-082502512382451,606,600245
2019-04-052462482412471,530,700247
2019-04-042272452242432,344,600243
2019-04-03220229219226781,300226
2019-04-022292362212211,224,500221
2019-04-012332342242261,553,000226
2019-03-292192322192312,052,300231
2019-03-282052222042191,872,100219
2019-03-272092192022051,857,000205
2019-03-262002081932071,789,500207
2019-03-252012041992001,074,800200
2019-03-22206208202208707,900208
2019-03-202012082002061,636,000206
2019-03-191922041902033,076,000203
2019-03-181821891781891,284,900189
2019-03-151871941801833,256,300183
2019-03-14173174169172351,600172
2019-03-13169170167169248,200169
2019-03-12170171168171193,300171
2019-03-11163168163166273,900166
2019-03-08172172162163879,300163
2019-03-07175176173173333,200173
2019-03-06178179175176394,800176
2019-03-051841871771781,484,300178
2019-03-04176183175181608,200181
2019-03-01172177172175324,800175
2019-02-281821821741741,047,700174
2019-02-271821831771801,159,600180
2019-02-26182185178183844,000183
2019-02-25174179174178285,000178
2019-02-22175176172174374,400174
2019-02-21179179173175521,700175
2019-02-20179182176180470,100180
2019-02-19186188176177871,200177
2019-02-18186192182184840,400184
2019-02-151811931781861,779,400186
2019-02-14185187181182846,100182
2019-02-131771851741842,260,800184
2019-02-1216819416618110,465,000181
2019-02-08167171163166903,600166
2019-02-071721901681698,883,300169
2019-02-06162165162164107,400164
2019-02-05166166161161290,400161
2019-02-04161166160165248,100165
2019-02-01156162152161748,300161
2019-01-31148156148155371,300155
2019-01-30154155146148207,900148
2019-01-29148155144154312,700154
2019-01-2815015014814843,900148
2019-01-2514915014714981,200149
2019-01-2414514814414860,400148
2019-01-2314614714414558,000145
2019-01-2214914914614683,400146
2019-01-2115015114814877,200148
2019-01-1814914914714890,600148
2019-01-17148149146147137,900147
2019-01-1614814914614792,400147
2019-01-15147150145149290,100149
2019-01-11141146141144122,700144
2019-01-10142143139141136,100141
2019-01-09153153141143729,400143
2019-01-08136144136143341,200143
2019-01-07135147135137852,900137
2019-01-04128132126131260,000131

分割・併合履歴 ： なし