岡本硝子
7746スタンダード/精密機器/OKAMOTO GLASS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,011.0 | 1,034.0 | 1,001.0 | 1,010.0 | -29.0 | -2.79% | 684,400 |
| 2026-03-12 | 1,001.0 | 1,113.0 | 990.0 | 1,039.0 | +30.0 | +2.97% | 2,595,500 |
| 2026-03-11 | 981.0 | 1,028.0 | 979.0 | 1,009.0 | +31.0 | +3.17% | 795,500 |
| 2026-03-10 | 991.0 | 1,015.0 | 965.0 | 978.0 | +6.0 | +0.62% | 740,900 |
| 2026-03-09 | 955.0 | 983.0 | 932.0 | 972.0 | -55.0 | -5.36% | 989,700 |
| 2026-03-06 | 1,001.0 | 1,038.0 | 1,000.0 | 1,027.0 | +11.0 | +1.08% | 726,900 |
| 2026-03-05 | 1,050.0 | 1,060.0 | 1,001.0 | 1,016.0 | +43.0 | +4.42% | 1,338,600 |
| 2026-03-04 | 980.0 | 1,029.0 | 942.0 | 973.0 | -37.0 | -3.66% | 1,935,700 |
| 2026-03-03 | 1,062.0 | 1,066.0 | 1,005.0 | 1,010.0 | -78.0 | -7.17% | 1,145,600 |
| 2026-03-02 | 1,052.0 | 1,109.0 | 1,037.0 | 1,088.0 | -5.0 | -0.46% | 1,453,700 |
| 2026-02-27 | 1,080.0 | 1,135.0 | 1,071.0 | 1,093.0 | +24.0 | +2.25% | 2,794,500 |
| 2026-02-26 | 1,130.0 | 1,150.0 | 1,026.0 | 1,069.0 | -4.0 | -0.37% | 4,180,100 |
| 2026-02-25 | 950.0 | 1,073.0 | 950.0 | 1,073.0 | +150.0 | +16.25% | 1,573,800 |
| 2026-02-24 | 1,002.0 | 1,002.0 | 905.0 | 923.0 | -104.0 | -10.13% | 2,964,500 |
| 2026-02-20 | 1,000.0 | 1,105.0 | 985.0 | 1,027.0 | +24.0 | +2.39% | 3,780,200 |
| 2026-02-19 | 1,059.0 | 1,089.0 | 973.0 | 1,003.0 | -86.0 | -7.90% | 3,574,400 |
| 2026-02-18 | 1,200.0 | 1,200.0 | 1,080.0 | 1,089.0 | -116.0 | -9.63% | 2,520,900 |
| 2026-02-17 | 1,250.0 | 1,265.0 | 1,201.0 | 1,205.0 | -77.0 | -6.01% | 2,110,000 |
| 2026-02-16 | 1,149.0 | 1,349.0 | 1,141.0 | 1,282.0 | +13.0 | +1.02% | 8,119,200 |
| 2026-02-13 | 1,330.0 | 1,355.0 | 1,233.0 | 1,269.0 | -120.0 | -8.64% | 4,129,400 |
| 2026-02-12 | 1,368.0 | 1,464.0 | 1,311.0 | 1,389.0 | +95.0 | +7.34% | 7,893,000 |
| 2026-02-10 | 1,392.0 | 1,430.0 | 1,263.0 | 1,294.0 | -122.0 | -8.62% | 5,156,400 |
| 2026-02-09 | 1,538.0 | 1,638.0 | 1,375.0 | 1,416.0 | -130.0 | -8.41% | 12,191,600 |
| 2026-02-06 | 1,218.0 | 1,546.0 | 1,195.0 | 1,546.0 | +300.0 | +24.08% | 11,275,800 |
| 2026-02-05 | 1,180.0 | 1,270.0 | 1,170.0 | 1,246.0 | +44.0 | +3.66% | 5,009,600 |
| 2026-02-04 | 1,203.0 | 1,245.0 | 1,170.0 | 1,202.0 | -26.0 | -2.12% | 4,017,100 |
| 2026-02-03 | 1,309.0 | 1,363.0 | 1,201.0 | 1,228.0 | +99.0 | +8.77% | 16,078,400 |
| 2026-02-02 | 1,129.0 | 1,129.0 | 1,129.0 | 1,129.0 | +150.0 | +15.32% | 206,300 |
| 2026-01-30 | 1,029.0 | 1,080.0 | 922.0 | 979.0 | -121.0 | -11.00% | 5,409,500 |
| 2026-01-29 | 1,165.0 | 1,170.0 | 1,080.0 | 1,100.0 | -60.0 | -5.17% | 1,940,200 |
| 2026-01-28 | 1,207.0 | 1,237.0 | 1,158.0 | 1,160.0 | -44.0 | -3.65% | 2,876,700 |
| 2026-01-27 | 1,138.0 | 1,273.0 | 1,103.0 | 1,204.0 | +57.0 | +4.97% | 6,718,000 |
| 2026-01-26 | 1,207.0 | 1,226.0 | 1,140.0 | 1,147.0 | -83.0 | -6.75% | 3,946,700 |
| 2026-01-23 | 1,065.0 | 1,238.0 | 1,065.0 | 1,230.0 | +135.0 | +12.33% | 11,926,900 |
| 2026-01-22 | 1,298.0 | 1,299.0 | 1,056.0 | 1,095.0 | -83.0 | -7.05% | 7,056,300 |
| 2026-01-21 | 1,020.0 | 1,305.0 | 1,010.0 | 1,178.0 | +8.0 | +0.68% | 17,066,600 |
| 2026-01-20 | 1,310.0 | 1,349.0 | 1,115.0 | 1,170.0 | +70.0 | +6.36% | 27,586,700 |
| 2026-01-19 | 1,070.0 | 1,100.0 | 1,046.0 | 1,100.0 | +150.0 | +15.79% | 2,364,800 |
| 2026-01-16 | 1,181.0 | 1,289.0 | 818.0 | 950.0 | -51.0 | -5.09% | 28,655,900 |
| 2026-01-15 | 1,001.0 | 1,001.0 | 912.0 | 1,001.0 | +400.0 | +66.56% | 14,703,300 |
| 2026-01-14 | 601.0 | 601.0 | 601.0 | 601.0 | +100.0 | +19.96% | 232,400 |
| 2026-01-13 | 501.0 | 501.0 | 501.0 | 501.0 | +80.0 | +19.00% | 388,000 |
| 2026-01-09 | 421.0 | 432.0 | 401.0 | 421.0 | +1.0 | +0.24% | 4,547,600 |
| 2026-01-08 | 460.0 | 465.0 | 407.0 | 420.0 | -40.0 | -8.70% | 9,267,700 |
| 2026-01-07 | 436.0 | 480.0 | 426.0 | 460.0 | +48.0 | +11.65% | 20,662,000 |
| 2026-01-06 | 400.0 | 436.0 | 382.0 | 412.0 | +18.0 | +4.57% | 11,775,400 |
| 2026-01-05 | 378.0 | 423.0 | 370.0 | 394.0 | +24.0 | +6.49% | 15,790,900 |
| 2025-12-30 | 332.0 | 380.0 | 318.0 | 370.0 | +46.0 | +14.20% | 11,466,400 |
| 2025-12-29 | 320.0 | 337.0 | 315.0 | 324.0 | +4.0 | +1.25% | 2,247,700 |
| 2025-12-26 | 333.0 | 337.0 | 320.0 | 320.0 | -17.0 | -5.04% | 2,536,800 |
| 2025-12-25 | 300.0 | 348.0 | 300.0 | 337.0 | +40.0 | +13.47% | 9,503,200 |
| 2025-12-24 | 300.0 | 315.0 | 297.0 | 297.0 | -4.0 | -1.33% | 1,920,200 |
| 2025-12-23 | 286.0 | 333.0 | 280.0 | 301.0 | +23.0 | +8.27% | 6,827,800 |
| 2025-12-22 | 282.0 | 287.0 | 275.0 | 278.0 | +2.0 | +0.72% | 721,200 |
| 2025-12-19 | 273.0 | 282.0 | 271.0 | 276.0 | +8.0 | +2.99% | 695,700 |
| 2025-12-18 | 274.0 | 280.0 | 266.0 | 268.0 | -9.0 | -3.25% | 960,500 |
| 2025-12-17 | 295.0 | 295.0 | 267.0 | 277.0 | -18.0 | -6.10% | 2,195,100 |
| 2025-12-16 | 301.0 | 305.0 | 290.0 | 295.0 | -6.0 | -1.99% | 862,400 |
| 2025-12-15 | 301.0 | 308.0 | 297.0 | 301.0 | 0.0 | 0.00% | 682,500 |
| 2025-12-12 | 305.0 | 309.0 | 297.0 | 301.0 | -3.0 | -0.99% | 704,700 |
| 2025-12-11 | 310.0 | 311.0 | 296.0 | 304.0 | -3.0 | -0.98% | 1,231,900 |
| 2025-12-10 | 316.0 | 322.0 | 306.0 | 307.0 | -9.0 | -2.85% | 1,172,900 |
| 2025-12-09 | 336.0 | 340.0 | 316.0 | 316.0 | -23.0 | -6.78% | 1,496,500 |
| 2025-12-08 | 340.0 | 342.0 | 319.0 | 339.0 | +5.0 | +1.50% | 1,370,400 |
| 2025-12-05 | 316.0 | 339.0 | 314.0 | 334.0 | +22.0 | +7.05% | 2,335,300 |
| 2025-12-04 | 320.0 | 327.0 | 312.0 | 312.0 | -11.0 | -3.41% | 932,500 |
| 2025-12-03 | 328.0 | 338.0 | 322.0 | 323.0 | +3.0 | +0.94% | 1,721,400 |
| 2025-12-02 | 359.0 | 359.0 | 318.0 | 320.0 | -45.0 | -12.33% | 3,143,400 |
| 2025-12-01 | 377.0 | 399.0 | 365.0 | 365.0 | -19.0 | -4.95% | 3,370,500 |
| 2025-11-28 | 385.0 | 399.0 | 358.0 | 384.0 | +4.0 | +1.05% | 12,897,800 |
| 2025-11-27 | 308.0 | 380.0 | 306.0 | 380.0 | +80.0 | +26.67% | 15,790,400 |
| 2025-11-26 | 287.0 | 318.0 | 280.0 | 300.0 | +17.0 | +6.01% | 3,949,600 |
| 2025-11-25 | 317.0 | 318.0 | 280.0 | 283.0 | -27.0 | -8.71% | 3,029,500 |
| 2025-11-21 | 321.0 | 326.0 | 306.0 | 310.0 | -21.0 | -6.34% | 2,080,400 |
| 2025-11-20 | 340.0 | 359.0 | 328.0 | 331.0 | +7.0 | +2.16% | 3,679,600 |
| 2025-11-19 | 340.0 | 347.0 | 322.0 | 324.0 | -20.0 | -5.81% | 2,172,200 |
| 2025-11-18 | 355.0 | 367.0 | 333.0 | 344.0 | -4.0 | -1.15% | 2,610,500 |
| 2025-11-17 | 404.0 | 429.0 | 345.0 | 348.0 | -40.0 | -10.31% | 6,086,400 |
| 2025-11-14 | 382.0 | 399.0 | 367.0 | 388.0 | -1.0 | -0.26% | 2,500,100 |
| 2025-11-13 | 401.0 | 402.0 | 379.0 | 389.0 | -11.0 | -2.75% | 2,319,500 |
| 2025-11-12 | 358.0 | 400.0 | 356.0 | 400.0 | +38.0 | +10.50% | 3,247,000 |
| 2025-11-11 | 384.0 | 390.0 | 357.0 | 362.0 | -21.0 | -5.48% | 3,031,200 |
| 2025-11-10 | 392.0 | 406.0 | 382.0 | 383.0 | -11.0 | -2.79% | 2,599,100 |
| 2025-11-07 | 406.0 | 416.0 | 391.0 | 394.0 | -23.0 | -5.52% | 4,462,300 |
| 2025-11-06 | 409.0 | 440.0 | 401.0 | 417.0 | +22.0 | +5.57% | 9,787,200 |
| 2025-11-05 | 366.0 | 395.0 | 362.0 | 395.0 | +8.0 | +2.07% | 6,081,800 |
| 2025-11-04 | 433.0 | 457.0 | 386.0 | 387.0 | -43.0 | -10.00% | 10,797,100 |
| 2025-10-31 | 425.0 | 464.0 | 412.0 | 430.0 | +26.0 | +6.44% | 29,188,500 |
| 2025-10-30 | 333.0 | 423.0 | 331.0 | 404.0 | +58.0 | +16.76% | 27,657,000 |
| 2025-10-29 | 322.0 | 353.0 | 318.0 | 346.0 | +32.0 | +10.19% | 13,336,100 |
| 2025-10-28 | 308.0 | 341.0 | 297.0 | 314.0 | +11.0 | +3.63% | 8,745,900 |
| 2025-10-27 | 331.0 | 334.0 | 294.0 | 303.0 | -20.0 | -6.19% | 5,170,400 |
| 2025-10-24 | 288.0 | 359.0 | 282.0 | 323.0 | +36.0 | +12.54% | 34,293,600 |
| 2025-10-23 | 296.0 | 301.0 | 286.0 | 287.0 | -11.0 | -3.69% | 4,145,400 |
| 2025-10-22 | 275.0 | 308.0 | 266.0 | 298.0 | +23.0 | +8.36% | 10,292,800 |
| 2025-10-21 | 262.0 | 278.0 | 256.0 | 275.0 | +20.0 | +7.84% | 4,560,000 |
| 2025-10-20 | 245.0 | 258.0 | 245.0 | 255.0 | +10.0 | +4.08% | 1,121,900 |
| 2025-10-17 | 264.0 | 274.0 | 240.0 | 245.0 | -24.0 | -8.92% | 2,751,500 |
| 2025-10-16 | 251.0 | 280.0 | 248.0 | 269.0 | +18.0 | +7.17% | 5,040,200 |
| 2025-10-15 | 247.0 | 253.0 | 241.0 | 251.0 | +1.0 | +0.40% | 1,704,400 |
| 2025-10-14 | 261.0 | 278.0 | 248.0 | 250.0 | -19.0 | -7.06% | 2,770,700 |
| 2025-10-10 | 265.0 | 289.0 | 259.0 | 269.0 | +5.0 | +1.89% | 4,771,900 |
| 2025-10-09 | 268.0 | 276.0 | 256.0 | 264.0 | -8.0 | -2.94% | 4,157,900 |
| 2025-10-08 | 274.0 | 283.0 | 266.0 | 272.0 | -14.0 | -4.90% | 5,651,900 |
| 2025-10-07 | 244.0 | 297.0 | 235.0 | 286.0 | +48.0 | +20.17% | 23,323,800 |
| 2025-10-06 | 233.0 | 245.0 | 227.0 | 238.0 | +13.0 | +5.78% | 2,555,600 |
| 2025-10-03 | 232.0 | 239.0 | 218.0 | 225.0 | -10.0 | -4.26% | 3,085,800 |
| 2025-10-02 | 237.0 | 247.0 | 232.0 | 235.0 | 0.0 | 0.00% | 2,661,700 |
| 2025-10-01 | 244.0 | 250.0 | 231.0 | 235.0 | -11.0 | -4.47% | 2,344,000 |
| 2025-09-30 | 257.0 | 261.0 | 241.0 | 246.0 | -5.0 | -1.99% | 2,966,400 |
| 2025-09-29 | 263.0 | 264.0 | 244.0 | 251.0 | -4.0 | -1.57% | 1,838,900 |
| 2025-09-26 | 270.0 | 275.0 | 255.0 | 255.0 | -27.0 | -9.57% | 3,064,500 |
| 2025-09-25 | 280.0 | 309.0 | 261.0 | 282.0 | +7.0 | +2.55% | 13,492,500 |
| 2025-09-24 | 238.0 | 313.0 | 228.0 | 275.0 | +42.0 | +18.03% | 28,629,600 |
| 2025-09-22 | 235.0 | 238.0 | 228.0 | 233.0 | -5.0 | -2.10% | 2,810,800 |
| 2025-09-19 | 248.0 | 250.0 | 231.0 | 238.0 | -8.0 | -3.25% | 3,562,100 |
| 2025-09-18 | 260.0 | 272.0 | 238.0 | 246.0 | -19.0 | -7.17% | 5,003,200 |
| 2025-09-17 | 308.0 | 308.0 | 256.0 | 265.0 | -51.0 | -16.14% | 10,537,400 |
| 2025-09-16 | 368.0 | 402.0 | 312.0 | 316.0 | -76.0 | -19.39% | 21,707,800 |
| 2025-09-12 | 336.0 | 392.0 | 318.0 | 392.0 | — | — | 39,948,200 |
直近120営業日分を表示