オークワ(8217) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,427.0 1,459.0 1,427.0 1,446.0 197,600
2020/09/17 1,397.0 1,420.0 1,391.0 1,414.0 161,400
2020/09/16 1,341.0 1,377.0 1,341.0 1,367.0 150,800
2020/09/15 1,351.0 1,351.0 1,315.0 1,315.0 92,500
2020/09/14 1,332.0 1,353.0 1,316.0 1,344.0 81,000
2020/09/11 1,314.0 1,316.0 1,302.0 1,312.0 121,300
2020/09/10 1,344.0 1,344.0 1,313.0 1,317.0 77,800
2020/09/09 1,304.0 1,321.0 1,293.0 1,320.0 92,100
2020/09/08 1,341.0 1,345.0 1,306.0 1,316.0 83,000
2020/09/07 1,394.0 1,394.0 1,330.0 1,340.0 89,500
2020/09/04 1,389.0 1,389.0 1,365.0 1,385.0 104,200
2020/09/03 1,434.0 1,444.0 1,403.0 1,403.0 42,900
2020/09/02 1,433.0 1,435.0 1,405.0 1,430.0 88,000
2020/09/01 1,462.0 1,462.0 1,410.0 1,420.0 77,800
2020/08/31 1,472.0 1,493.0 1,463.0 1,464.0 42,600
2020/08/28 1,482.0 1,495.0 1,451.0 1,468.0 100,700
2020/08/27 1,460.0 1,478.0 1,455.0 1,478.0 54,800
2020/08/26 1,478.0 1,478.0 1,447.0 1,457.0 57,000
2020/08/25 1,460.0 1,477.0 1,451.0 1,468.0 81,100
2020/08/24 1,477.0 1,488.0 1,453.0 1,465.0 58,400
2020/08/21 1,490.0 1,513.0 1,465.0 1,473.0 73,500
2020/08/20 1,472.0 1,490.0 1,470.0 1,483.0 42,200
2020/08/19 1,481.0 1,486.0 1,463.0 1,471.0 57,000
2020/08/18 1,485.0 1,502.0 1,480.0 1,501.0 142,700
2020/08/17 1,489.0 1,504.0 1,475.0 1,481.0 47,900
2020/08/14 1,512.0 1,512.0 1,485.0 1,488.0 36,400
2020/08/13 1,483.0 1,499.0 1,469.0 1,499.0 78,600
2020/08/12 1,477.0 1,496.0 1,447.0 1,476.0 95,700
2020/08/11 1,436.0 1,486.0 1,433.0 1,479.0 95,300
2020/08/07 1,445.0 1,454.0 1,432.0 1,435.0 75,400
2020/08/06 1,484.0 1,484.0 1,441.0 1,449.0 66,100
2020/08/05 1,489.0 1,509.0 1,473.0 1,493.0 74,400
2020/08/04 1,517.0 1,534.0 1,495.0 1,514.0 131,400
2020/08/03 1,486.0 1,499.0 1,453.0 1,458.0 72,700
2020/07/31 1,496.0 1,509.0 1,466.0 1,468.0 102,200
2020/07/30 1,510.0 1,518.0 1,473.0 1,510.0 169,200
2020/07/29 1,506.0 1,529.0 1,481.0 1,511.0 101,100
2020/07/28 1,562.0 1,562.0 1,491.0 1,507.0 116,000
2020/07/27 1,535.0 1,564.0 1,528.0 1,562.0 172,700
2020/07/22 1,557.0 1,558.0 1,531.0 1,535.0 117,300
2020/07/21 1,582.0 1,593.0 1,563.0 1,581.0 195,400
2020/07/20 1,585.0 1,588.0 1,558.0 1,572.0 134,200
2020/07/17 1,588.0 1,588.0 1,547.0 1,565.0 104,500
2020/07/16 1,565.0 1,599.0 1,541.0 1,570.0 206,500
2020/07/15 1,575.0 1,575.0 1,502.0 1,563.0 233,200
2020/07/14 1,566.0 1,585.0 1,556.0 1,583.0 200,400
2020/07/13 1,525.0 1,568.0 1,512.0 1,555.0 176,600
2020/07/10 1,540.0 1,540.0 1,501.0 1,501.0 152,200
2020/07/09 1,514.0 1,539.0 1,493.0 1,535.0 266,900
2020/07/08 1,543.0 1,547.0 1,505.0 1,512.0 116,200