7746 岡本硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	132	134	130	133	64,000	133
2023-12-28	129	132	129	131	100,600	131
2023-12-27	131	131	128	129	119,100	129
2023-12-26	127	130	126	128	222,900	128
2023-12-25	129	130	127	129	177,900	129
2023-12-22	129	130	128	128	89,900	128
2023-12-21	130	130	128	128	258,000	128
2023-12-20	129	131	129	130	113,100	130
2023-12-19	129	130	129	129	74,000	129
2023-12-18	130	130	128	130	83,700	130
2023-12-15	131	131	130	130	50,600	130
2023-12-14	131	131	129	130	75,500	130
2023-12-13	132	132	131	131	30,700	131
2023-12-12	132	133	132	132	14,000	132
2023-12-11	134	134	132	133	78,100	133
2023-12-08	134	134	132	132	83,800	132
2023-12-07	135	135	134	134	35,500	134
2023-12-06	134	135	134	135	35,600	135
2023-12-05	136	136	134	135	53,900	135
2023-12-04	135	136	133	136	135,000	136
2023-12-01	135	136	135	135	39,200	135
2023-11-30	137	137	135	135	48,800	135
2023-11-29	137	137	135	137	54,500	137
2023-11-28	138	138	136	136	31,300	136
2023-11-27	136	138	136	138	35,200	138
2023-11-24	137	139	137	137	70,500	137
2023-11-22	137	138	137	137	50,200	137
2023-11-21	135	138	135	137	46,700	137
2023-11-20	135	137	135	137	59,200	137
2023-11-17	136	137	134	136	134,200	136
2023-11-16	134	137	134	137	99,000	137
2023-11-15	136	136	134	134	94,300	134
2023-11-14	136	138	136	136	55,800	136
2023-11-13	137	137	136	136	33,000	136
2023-11-10	138	138	136	138	134,500	138
2023-11-09	140	140	137	139	64,400	139
2023-11-08	141	144	139	140	74,900	140
2023-11-07	140	142	139	141	74,600	141
2023-11-06	141	142	140	140	57,000	140
2023-11-02	140	141	139	140	53,500	140
2023-11-01	137	140	137	139	72,800	139
2023-10-31	139	139	136	137	84,600	137
2023-10-30	140	140	138	139	49,400	139
2023-10-27	138	141	138	139	78,200	139
2023-10-26	140	141	138	138	98,700	138
2023-10-25	140	143	140	141	74,700	141
2023-10-24	140	142	137	141	160,700	141
2023-10-23	144	144	140	140	220,900	140
2023-10-20	147	149	142	143	396,200	143
2023-10-19	143	152	136	147	1,056,700	147
2023-10-18	133	135	132	135	58,200	135
2023-10-17	132	133	131	133	39,700	133
2023-10-16	134	134	131	132	49,400	132
2023-10-13	135	135	133	133	49,000	133
2023-10-12	135	136	134	134	56,700	134
2023-10-11	138	138	135	136	61,100	136
2023-10-10	136	139	136	138	74,100	138
2023-10-06	137	138	135	136	72,400	136
2023-10-05	133	136	133	135	49,100	135
2023-10-04	132	135	132	132	111,900	132
2023-10-03	138	139	134	134	157,000	134
2023-10-02	141	142	138	138	116,100	138
2023-09-29	141	142	141	141	44,100	141
2023-09-28	141	143	140	141	71,100	141
2023-09-27	142	143	141	142	97,900	142
2023-09-26	143	143	141	143	77,000	143
2023-09-25	143	145	143	143	47,200	143
2023-09-22	143	143	142	143	90,000	143
2023-09-21	146	146	143	144	94,700	144
2023-09-20	147	148	146	147	112,100	147
2023-09-19	151	151	147	148	132,100	148
2023-09-15	154	154	151	151	77,100	151
2023-09-14	152	153	152	153	50,700	153
2023-09-13	151	153	151	153	70,200	153
2023-09-12	151	152	150	151	30,500	151
2023-09-11	153	153	151	151	43,300	151
2023-09-08	151	152	150	152	46,300	152
2023-09-07	153	154	151	151	103,000	151
2023-09-06	154	155	154	155	31,600	155
2023-09-05	153	157	153	155	68,800	155
2023-09-04	154	156	154	154	98,900	154
2023-09-01	149	154	149	154	120,400	154
2023-08-31	150	150	148	149	108,100	149
2023-08-30	150	151	149	150	55,200	150
2023-08-29	149	150	147	150	59,400	150
2023-08-28	149	150	148	149	100,800	149
2023-08-25	145	146	144	145	25,300	145
2023-08-24	146	146	144	145	54,200	145
2023-08-23	145	147	145	146	31,300	146
2023-08-22	145	146	145	145	26,000	145
2023-08-21	143	146	142	144	55,700	144
2023-08-18	145	145	145	144	40,200	144
2023-08-17	148	148	143	146	161,300	146
2023-08-16	150	150	148	148	75,300	148
2023-08-15	150	153	149	150	66,600	150
2023-08-14	146	150	146	150	247,300	150
2023-08-10	147	150	145	149	194,600	149
2023-08-09	148	149	147	147	146,100	147
2023-08-08	154	154	148	148	385,400	148
2023-08-07	157	157	154	155	256,300	155
2023-08-04	160	160	158	159	95,200	159
2023-08-03	156	161	156	161	120,600	161
2023-08-02	158	159	156	158	260,400	158
2023-08-01	163	164	158	159	244,700	159
2023-07-31	161	168	161	163	402,000	163
2023-07-28	159	160	155	160	424,500	160
2023-07-27	156	162	154	162	346,200	162
2023-07-26	166	173	152	156	1,210,100	156
2023-07-25	167	167	157	161	687,600	161
2023-07-24	172	172	165	168	398,800	168
2023-07-21	163	174	162	170	691,300	170
2023-07-20	163	168	160	163	427,800	163
2023-07-19	154	162	153	162	475,500	162
2023-07-18	150	154	149	154	175,800	154
2023-07-14	149	150	145	150	156,200	150
2023-07-13	151	153	148	149	186,600	149
2023-07-12	153	153	150	151	310,600	151
2023-07-11	156	157	150	153	492,800	153
2023-07-10	144	156	144	155	676,100	155
2023-07-07	144	145	143	143	138,600	143
2023-07-06	146	146	142	143	122,900	143
2023-07-05	140	146	139	146	315,600	146
2023-07-04	136	140	136	140	122,700	140
2023-07-03	135	138	135	136	63,000	136
2023-06-30	135	136	135	136	55,500	136
2023-06-29	135	137	135	135	122,100	135
2023-06-28	136	136	135	135	81,900	135
2023-06-27	136	136	133	135	102,000	135
2023-06-26	135	136	134	136	125,300	136
2023-06-23	136	137	135	136	150,700	136
2023-06-22	136	137	135	137	66,400	137
2023-06-21	133	136	133	136	92,400	136
2023-06-20	136	136	133	134	101,200	134
2023-06-19	136	136	134	135	105,000	135
2023-06-16	137	138	136	136	101,100	136
2023-06-15	134	140	134	137	435,100	137
2023-06-14	132	133	132	132	41,600	132
2023-06-13	134	134	131	131	76,500	131
2023-06-12	133	133	131	132	68,800	132
2023-06-09	132	134	132	133	62,100	133
2023-06-08	134	134	132	132	50,500	132
2023-06-07	133	135	133	133	87,400	133
2023-06-06	133	139	133	133	295,800	133
2023-06-05	131	132	131	132	86,800	132
2023-06-02	131	131	130	131	34,900	131
2023-06-01	132	132	129	130	83,000	130
2023-05-31	132	132	130	132	37,000	132
2023-05-30	131	132	130	132	77,600	132
2023-05-29	132	132	131	132	51,600	132
2023-05-26	133	133	132	132	44,000	132
2023-05-25	132	134	132	134	62,000	134
2023-05-24	133	134	133	133	35,600	133
2023-05-23	133	134	132	132	89,900	132
2023-05-22	133	134	133	133	26,800	133
2023-05-19	133	134	133	133	39,300	133
2023-05-18	135	135	133	133	67,100	133
2023-05-17	133	134	133	134	46,800	134
2023-05-16	135	135	132	133	154,100	133
2023-05-15	134	137	134	136	97,500	136
2023-05-12	135	136	133	136	59,100	136
2023-05-11	134	135	134	135	39,100	135
2023-05-10	135	136	134	134	48,100	134
2023-05-09	136	136	135	136	22,200	136
2023-05-08	136	136	135	135	25,500	135
2023-05-02	135	136	135	135	40,300	135
2023-05-01	136	137	135	135	56,900	135
2023-04-28	136	136	135	135	37,200	135
2023-04-27	135	136	135	136	18,100	136
2023-04-26	137	137	135	135	49,900	135
2023-04-25	136	137	136	137	78,100	137
2023-04-24	137	137	135	136	35,600	136
2023-04-21	135	136	135	136	47,200	136
2023-04-20	137	137	135	136	49,500	136
2023-04-19	137	137	136	137	20,300	137
2023-04-18	136	138	136	136	33,200	136
2023-04-17	136	137	136	136	35,300	136
2023-04-14	137	138	136	136	38,200	136
2023-04-13	136	138	136	138	31,900	138
2023-04-12	137	138	136	138	28,800	138
2023-04-11	135	137	135	137	27,400	137
2023-04-10	135	138	135	137	53,300	137
2023-04-07	136	137	135	136	27,200	136
2023-04-06	137	138	135	136	49,200	136
2023-04-05	136	138	136	137	44,700	137
2023-04-04	136	137	135	137	33,200	137
2023-04-03	135	137	135	136	57,800	136
2023-03-31	134	137	134	137	35,100	137
2023-03-30	134	135	134	135	27,800	135
2023-03-29	134	135	133	135	39,800	135
2023-03-28	135	135	134	134	34,700	134
2023-03-27	136	137	135	135	34,700	135
2023-03-24	138	138	136	136	38,700	136
2023-03-23	138	138	136	138	48,500	138
2023-03-22	136	145	135	137	347,100	137
2023-03-20	138	138	134	134	50,600	134
2023-03-17	139	139	138	138	57,900	138
2023-03-16	135	137	134	137	44,300	137
2023-03-15	136	138	135	138	54,900	138
2023-03-14	136	136	133	135	142,700	135
2023-03-13	137	137	136	136	44,400	136
2023-03-10	138	138	137	137	49,200	137
2023-03-09	139	139	138	138	30,800	138
2023-03-08	139	140	137	138	69,500	138
2023-03-07	140	140	139	139	11,700	139
2023-03-06	140	140	139	140	14,700	140
2023-03-03	137	140	137	140	40,000	140
2023-03-02	139	139	137	138	66,000	138
2023-03-01	139	143	138	139	192,700	139
2023-02-28	139	140	138	140	35,700	140
2023-02-27	138	139	137	139	40,500	139
2023-02-24	138	138	136	138	85,100	138
2023-02-22	139	139	137	137	61,700	137
2023-02-21	139	141	139	140	47,800	140
2023-02-20	139	140	139	139	23,300	139
2023-02-17	138	140	138	140	48,600	140
2023-02-16	138	140	138	139	74,700	139
2023-02-15	142	142	138	139	222,100	139
2023-02-14	146	147	144	144	92,900	144
2023-02-13	148	148	144	147	88,400	147
2023-02-10	147	148	146	147	85,400	147
2023-02-09	145	148	145	148	76,600	148
2023-02-08	144	145	144	145	39,600	145
2023-02-07	144	145	143	144	37,600	144
2023-02-06	145	145	143	145	24,700	145
2023-02-03	145	145	143	144	27,100	144
2023-02-02	145	145	143	145	27,400	145
2023-02-01	145	146	143	145	106,600	145
2023-01-31	141	145	141	145	57,000	145
2023-01-30	142	143	140	140	50,200	140
2023-01-27	144	144	142	142	49,500	142
2023-01-26	144	145	144	144	42,200	144
2023-01-25	142	146	142	143	112,700	143
2023-01-24	142	142	140	141	39,500	141
2023-01-23	142	147	140	142	360,200	142
2023-01-20	139	140	138	140	33,800	140
2023-01-19	140	141	138	139	33,900	139
2023-01-18	139	140	138	140	19,700	140
2023-01-17	138	139	138	139	32,100	139
2023-01-16	139	140	138	138	47,300	138
2023-01-13	140	141	139	140	30,100	140
2023-01-12	140	140	139	140	9,000	140
2023-01-11	140	141	139	139	36,900	139
2023-01-10	142	142	139	139	43,400	139
2023-01-06	140	141	140	141	27,100	141
2023-01-05	141	141	139	140	28,500	140
2023-01-04	140	142	139	140	66,100	140

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30