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
2020/01/27 1,473.0 1,479.0 1,461.0 1,477.0 15,400
2020/01/24 1,459.0 1,506.0 1,458.0 1,492.0 86,900
2020/01/23 1,442.0 1,471.0 1,437.0 1,454.0 41,100
2020/01/22 1,440.0 1,461.0 1,436.0 1,454.0 36,100
2020/01/21 1,439.0 1,455.0 1,427.0 1,440.0 49,900
2020/01/20 1,453.0 1,459.0 1,444.0 1,444.0 19,200
2020/01/17 1,457.0 1,474.0 1,452.0 1,456.0 29,300
2020/01/16 1,476.0 1,477.0 1,451.0 1,455.0 31,900
2020/01/15 1,462.0 1,485.0 1,459.0 1,475.0 37,100
2020/01/14 1,469.0 1,478.0 1,457.0 1,462.0 46,600
2020/01/10 1,470.0 1,493.0 1,466.0 1,477.0 31,000
2020/01/09 1,450.0 1,469.0 1,434.0 1,464.0 39,600
2020/01/08 1,424.0 1,425.0 1,399.0 1,416.0 43,100
2020/01/07 1,437.0 1,466.0 1,429.0 1,444.0 34,100
2020/01/06 1,439.0 1,455.0 1,428.0 1,428.0 43,900
2019/12/30 1,487.0 1,495.0 1,464.0 1,464.0 27,700
2019/12/27 1,427.0 1,516.0 1,427.0 1,494.0 83,100
2019/12/26 1,416.0 1,469.0 1,416.0 1,457.0 41,100
2019/12/25 1,466.0 1,466.0 1,418.0 1,430.0 23,400
2019/12/24 1,420.0 1,444.0 1,420.0 1,436.0 16,000
2019/12/23 1,414.0 1,426.0 1,414.0 1,423.0 16,800
2019/12/20 1,415.0 1,423.0 1,399.0 1,406.0 15,000
2019/12/19 1,421.0 1,429.0 1,400.0 1,407.0 26,700
2019/12/18 1,460.0 1,472.0 1,409.0 1,425.0 78,900
2019/12/17 1,485.0 1,500.0 1,482.0 1,493.0 47,000
2019/12/16 1,464.0 1,485.0 1,464.0 1,481.0 36,500
2019/12/13 1,458.0 1,485.0 1,444.0 1,454.0 62,800
2019/12/12 1,432.0 1,447.0 1,421.0 1,430.0 27,000
2019/12/11 1,465.0 1,465.0 1,431.0 1,434.0 18,500
2019/12/10 1,475.0 1,481.0 1,463.0 1,463.0 20,600
2019/12/09 1,459.0 1,481.0 1,454.0 1,477.0 41,800
2019/12/06 1,420.0 1,439.0 1,414.0 1,435.0 33,700
2019/12/05 1,408.0 1,442.0 1,401.0 1,427.0 31,300
2019/12/04 1,395.0 1,412.0 1,377.0 1,408.0 38,700
2019/12/03 1,422.0 1,422.0 1,397.0 1,405.0 29,400
2019/12/02 1,417.0 1,445.0 1,413.0 1,443.0 22,900
2019/11/29 1,407.0 1,426.0 1,399.0 1,417.0 16,400
2019/11/28 1,420.0 1,421.0 1,395.0 1,407.0 18,600
2019/11/27 1,437.0 1,447.0 1,406.0 1,407.0 41,400
2019/11/26 1,459.0 1,459.0 1,423.0 1,436.0 48,400
2019/11/25 1,455.0 1,479.0 1,443.0 1,457.0 24,500
2019/11/22 1,400.0 1,459.0 1,400.0 1,450.0 89,400
2019/11/21 1,380.0 1,400.0 1,372.0 1,394.0 62,400
2019/11/20 1,371.0 1,382.0 1,364.0 1,382.0 25,400
2019/11/19 1,380.0 1,396.0 1,379.0 1,382.0 17,900
2019/11/18 1,396.0 1,396.0 1,385.0 1,394.0 14,700
2019/11/15 1,385.0 1,409.0 1,381.0 1,399.0 41,700
2019/11/14 1,395.0 1,395.0 1,363.0 1,374.0 20,300
2019/11/13 1,380.0 1,398.0 1,380.0 1,390.0 19,500
2019/11/12 1,396.0 1,396.0 1,372.0 1,385.0 30,300