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
2020/11/27 1,380.0 1,392.0 1,366.0 1,368.0 158,800
2020/11/26 1,389.0 1,395.0 1,372.0 1,380.0 69,200
2020/11/25 1,440.0 1,440.0 1,391.0 1,391.0 129,800
2020/11/24 1,420.0 1,433.0 1,413.0 1,420.0 77,800
2020/11/20 1,378.0 1,405.0 1,377.0 1,403.0 69,600
2020/11/19 1,386.0 1,388.0 1,369.0 1,379.0 80,000
2020/11/18 1,383.0 1,397.0 1,369.0 1,386.0 89,600
2020/11/17 1,415.0 1,418.0 1,383.0 1,387.0 87,700
2020/11/16 1,434.0 1,434.0 1,416.0 1,417.0 65,000
2020/11/13 1,405.0 1,427.0 1,386.0 1,418.0 106,200
2020/11/12 1,437.0 1,437.0 1,399.0 1,409.0 92,200
2020/11/11 1,451.0 1,451.0 1,424.0 1,438.0 103,400
2020/11/10 1,440.0 1,440.0 1,416.0 1,432.0 156,900
2020/11/09 1,428.0 1,428.0 1,405.0 1,414.0 57,300
2020/11/06 1,405.0 1,428.0 1,400.0 1,413.0 64,400
2020/11/05 1,400.0 1,420.0 1,390.0 1,404.0 102,800
2020/11/04 1,440.0 1,440.0 1,397.0 1,403.0 130,700
2020/11/02 1,399.0 1,431.0 1,389.0 1,423.0 79,400
2020/10/30 1,440.0 1,440.0 1,389.0 1,396.0 108,000
2020/10/29 1,406.0 1,445.0 1,406.0 1,445.0 73,300
2020/10/28 1,402.0 1,435.0 1,393.0 1,435.0 70,500
2020/10/27 1,440.0 1,440.0 1,397.0 1,409.0 110,300
2020/10/26 1,439.0 1,477.0 1,438.0 1,458.0 119,600
2020/10/23 1,421.0 1,447.0 1,421.0 1,440.0 93,600
2020/10/22 1,444.0 1,444.0 1,430.0 1,432.0 105,900
2020/10/21 1,430.0 1,447.0 1,421.0 1,435.0 82,200
2020/10/20 1,420.0 1,428.0 1,397.0 1,406.0 67,200
2020/10/19 1,441.0 1,449.0 1,421.0 1,430.0 93,700
2020/10/16 1,444.0 1,469.0 1,443.0 1,445.0 95,100
2020/10/15 1,431.0 1,468.0 1,422.0 1,444.0 187,400
2020/10/14 1,415.0 1,429.0 1,403.0 1,411.0 102,300
2020/10/13 1,441.0 1,454.0 1,415.0 1,425.0 135,300
2020/10/12 1,424.0 1,441.0 1,417.0 1,431.0 117,500
2020/10/09 1,435.0 1,444.0 1,418.0 1,424.0 110,300
2020/10/08 1,452.0 1,467.0 1,437.0 1,442.0 164,100
2020/10/07 1,448.0 1,469.0 1,416.0 1,429.0 275,900
2020/10/06 1,528.0 1,528.0 1,433.0 1,474.0 337,500
2020/10/05 1,528.0 1,565.0 1,490.0 1,500.0 560,900
2020/10/02 1,510.0 1,525.0 1,472.0 1,498.0 316,300
2020/10/01 1,502.0 1,502.0 1,502.0 1,502.0 -
2020/09/30 1,554.0 1,575.0 1,502.0 1,502.0 121,000
2020/09/29 1,547.0 1,600.0 1,522.0 1,554.0 165,000
2020/09/28 1,521.0 1,579.0 1,520.0 1,571.0 198,100
2020/09/25 1,480.0 1,501.0 1,472.0 1,489.0 128,700
2020/09/24 1,478.0 1,510.0 1,449.0 1,455.0 133,300
2020/09/23 1,452.0 1,479.0 1,440.0 1,478.0 178,900
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