日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オークマ(6103)の株価時系列情報

オークマ(6103)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 7,127 7,212 7,127 7,164 144,100
2024/03/27 7,360 7,371 7,259 7,304 151,700
2024/03/26 7,251 7,313 7,176 7,269 186,100
2024/03/25 7,335 7,380 7,280 7,309 122,100
2024/03/22 7,422 7,446 7,327 7,390 120,300
2024/03/21 7,286 7,377 7,253 7,357 163,800
2024/03/19 7,214 7,251 7,148 7,164 115,200
2024/03/18 7,091 7,259 7,017 7,254 171,000
2024/03/15 6,943 7,075 6,943 7,040 159,700
2024/03/14 6,820 6,994 6,795 6,950 229,600
2024/03/13 6,918 6,985 6,754 6,755 195,900
2024/03/12 6,901 6,953 6,784 6,901 175,100
2024/03/11 7,012 7,129 6,875 6,947 220,400
2024/03/08 7,096 7,140 6,906 7,121 218,000
2024/03/07 7,265 7,310 7,069 7,096 181,800
2024/03/06 7,050 7,232 7,039 7,204 143,200
2024/03/05 7,081 7,100 7,044 7,086 162,900
2024/03/04 7,206 7,216 7,065 7,086 133,600
2024/03/01 7,020 7,137 7,001 7,132 106,900
2024/02/29 7,021 7,071 6,961 7,052 171,200
2024/02/28 7,135 7,185 6,978 7,012 237,200
2024/02/27 7,129 7,239 7,100 7,171 160,900
2024/02/26 7,150 7,222 7,088 7,121 190,600
2024/02/22 7,117 7,181 7,075 7,101 272,300
2024/02/21 7,097 7,218 7,060 7,184 214,300
2024/02/20 7,059 7,240 7,012 7,192 149,900
2024/02/19 7,042 7,110 7,004 7,060 82,300
2024/02/16 6,940 7,136 6,938 7,042 186,000
2024/02/15 7,000 7,053 6,856 6,871 214,700
2024/02/14 7,032 7,049 6,897 6,924 182,900
2024/02/13 7,001 7,075 6,959 7,033 179,200
2024/02/09 7,068 7,119 6,973 7,036 191,600
2024/02/08 6,910 7,050 6,910 7,036 233,100
2024/02/07 6,901 6,990 6,868 6,908 167,500
2024/02/06 7,080 7,087 6,891 6,939 196,800
2024/02/05 7,101 7,188 7,034 7,082 183,100
2024/02/02 6,884 7,086 6,841 7,070 265,500
2024/02/01 6,874 7,123 6,820 6,901 454,400
2024/01/31 6,599 6,710 6,564 6,695 211,700
2024/01/30 6,648 6,686 6,599 6,625 150,200
2024/01/29 6,587 6,710 6,572 6,648 220,900
2024/01/26 6,550 6,588 6,493 6,553 128,500
2024/01/25 6,504 6,598 6,494 6,568 167,700
2024/01/24 6,509 6,550 6,454 6,466 168,300
2024/01/23 6,488 6,578 6,487 6,533 193,900
2024/01/22 6,437 6,494 6,403 6,462 176,700
2024/01/19 6,321 6,407 6,315 6,372 134,500
2024/01/18 6,292 6,321 6,243 6,268 110,600
2024/01/17 6,397 6,447 6,259 6,259 225,700
2024/01/16 6,373 6,395 6,296 6,371 145,000
2024/01/15 6,339 6,434 6,318 6,392 96,800
2024/01/12 6,502 6,526 6,300 6,357 241,100
2024/01/11 6,291 6,344 6,265 6,302 142,300
2024/01/10 6,141 6,237 6,129 6,204 120,600
2024/01/09 6,150 6,191 6,034 6,109 129,500
2024/01/05 6,121 6,146 6,096 6,096 94,300
2024/01/04 6,060 6,141 5,975 6,125 114,300
2023/12/29 6,037 6,110 6,034 6,075 107,900
2023/12/28 5,998 6,086 5,998 6,079 94,800
2023/12/27 6,022 6,094 6,022 6,069 126,700
2023/12/26 6,016 6,046 5,998 6,016 87,000
2023/12/25 6,126 6,152 6,024 6,031 118,400
2023/12/22 6,030 6,092 5,994 6,026 124,500
2023/12/21 6,120 6,122 6,018 6,030 145,300
2023/12/20 6,010 6,099 5,984 6,057 181,000
2023/12/19 5,817 5,927 5,794 5,917 147,900
2023/12/18 5,875 5,899 5,745 5,817 180,900
2023/12/15 5,788 5,932 5,764 5,918 248,600
2023/12/14 5,848 5,848 5,718 5,778 220,300
2023/12/13 5,849 5,874 5,790 5,819 222,400
2023/12/12 5,970 5,971 5,829 5,857 168,600
2023/12/11 5,914 5,985 5,885 5,911 103,300
2023/12/08 5,900 5,900 5,788 5,836 253,000
2023/12/07 6,067 6,090 5,952 5,956 201,800
2023/12/06 6,034 6,130 6,007 6,130 134,300
2023/12/05 6,076 6,118 6,022 6,022 133,900
2023/12/04 6,110 6,178 6,055 6,135 118,900
2023/12/01 6,223 6,247 6,164 6,180 103,200
2023/11/30 6,100 6,207 6,100 6,194 142,900
2023/11/29 6,102 6,181 6,086 6,172 127,800
2023/11/28 6,201 6,236 6,162 6,186 153,200
2023/11/27 6,388 6,399 6,207 6,218 152,800
2023/11/24 6,354 6,370 6,291 6,315 103,300
2023/11/22 6,151 6,280 6,151 6,264 124,800
2023/11/21 6,271 6,304 6,235 6,248 156,200
2023/11/20 6,396 6,471 6,290 6,291 135,000
2023/11/17 6,336 6,396 6,329 6,396 180,900
2023/11/16 6,455 6,455 6,331 6,411 120,000
2023/11/15 6,399 6,490 6,359 6,473 134,200
2023/11/14 6,349 6,361 6,295 6,300 103,200
2023/11/13 6,406 6,415 6,256 6,324 133,600
2023/11/10 6,394 6,425 6,309 6,406 196,200
2023/11/09 6,273 6,444 6,227 6,426 235,500
2023/11/08 6,319 6,370 6,248 6,269 417,400
2023/11/07 6,275 6,291 6,159 6,159 199,700
2023/11/06 6,177 6,297 6,121 6,293 394,000
2023/11/02 5,988 6,006 5,858 5,904 346,500
2023/11/01 5,748 6,009 5,736 5,923 562,200
2023/10/31 6,210 6,240 5,989 6,148 456,200
2023/10/30 6,309 6,317 6,129 6,210 514,000
2023/10/27 6,310 6,399 6,310 6,387 170,300
2023/10/26 6,359 6,395 6,213 6,253 160,600
2023/10/25 6,495 6,495 6,395 6,411 118,300
2023/10/24 6,467 6,480 6,220 6,413 262,400
2023/10/23 6,448 6,484 6,416 6,443 127,800
2023/10/20 6,495 6,549 6,448 6,502 227,600
2023/10/19 6,460 6,562 6,460 6,512 148,300
2023/10/18 6,718 6,719 6,616 6,652 155,100
2023/10/17 6,711 6,771 6,582 6,650 131,500
2023/10/16 6,701 6,757 6,547 6,593 301,400
2023/10/13 6,761 6,818 6,713 6,779 374,300
2023/10/12 6,551 6,809 6,551 6,801 342,400
2023/10/11 6,514 6,526 6,440 6,461 205,600
2023/10/10 6,483 6,549 6,483 6,529 174,100
2023/10/06 6,322 6,337 6,266 6,294 134,700
2023/10/05 6,225 6,314 6,212 6,295 246,900
2023/10/04 6,307 6,314 6,161 6,180 281,500
2023/10/03 6,576 6,577 6,387 6,407 209,400
2023/10/02 6,673 6,842 6,630 6,641 171,500
2023/09/29 6,646 6,647 6,489 6,575 368,900
2023/09/28 6,789 6,863 6,625 6,660 351,200
2023/09/27 6,834 6,901 6,786 6,901 186,200
2023/09/26 6,931 6,958 6,885 6,885 117,400
2023/09/25 6,929 6,994 6,875 6,931 95,800
2023/09/22 6,853 6,890 6,738 6,874 156,200
2023/09/21 7,076 7,084 6,893 6,920 182,600
2023/09/20 7,092 7,145 7,071 7,071 208,300
2023/09/19 6,986 7,103 6,986 7,103 155,100
2023/09/15 7,011 7,085 6,985 7,053 216,000
2023/09/14 6,939 6,950 6,870 6,937 149,000
2023/09/13 6,965 7,001 6,887 6,920 103,900
2023/09/12 6,940 6,986 6,899 6,962 106,100
2023/09/11 6,924 6,965 6,871 6,905 75,100
2023/09/08 7,043 7,043 6,867 6,889 178,300
2023/09/07 6,998 7,096 6,998 7,030 119,600
2023/09/06 6,971 7,036 6,955 7,020 90,400
2023/09/05 6,974 6,982 6,897 6,981 98,900
2023/09/04 6,905 6,949 6,866 6,949 90,200
2023/09/01 6,815 6,910 6,815 6,882 104,700
2023/08/31 6,801 6,870 6,796 6,835 165,100
2023/08/30 6,829 6,847 6,789 6,800 125,300
2023/08/29 6,809 6,817 6,776 6,781 99,400
2023/08/28 6,679 6,804 6,655 6,791 144,500
2023/08/25 6,633 6,668 6,619 6,624 141,700
2023/08/24 6,720 6,738 6,683 6,718 136,100
2023/08/23 6,577 6,654 6,555 6,653 175,400
2023/08/22 6,664 6,673 6,574 6,635 142,400
2023/08/21 6,702 6,720 6,630 6,633 120,600
2023/08/18 6,646 6,733 6,646 6,686 127,900
2023/08/17 6,700 6,728 6,600 6,719 281,400
2023/08/16 6,706 6,808 6,704 6,731 146,300
2023/08/15 6,856 6,923 6,793 6,802 104,500
2023/08/14 7,015 7,053 6,783 6,794 168,200
2023/08/10 6,900 7,009 6,848 6,985 154,700
2023/08/09 6,909 6,911 6,816 6,870 147,900
2023/08/08 6,978 7,045 6,904 6,925 213,000
2023/08/07 6,755 6,898 6,670 6,878 288,600
2023/08/04 6,809 6,849 6,730 6,830 267,600
2023/08/03 6,930 6,962 6,760 6,760 340,500
2023/08/02 7,010 7,167 7,000 7,025 221,500
2023/08/01 7,052 7,240 6,952 7,124 424,100
2023/07/31 7,370 7,425 7,121 7,202 427,700
2023/07/28 7,200 7,348 7,154 7,313 268,200
2023/07/27 7,340 7,360 7,241 7,334 152,400
2023/07/26 7,428 7,428 7,316 7,373 104,400
2023/07/25 7,423 7,428 7,339 7,428 194,600
2023/07/24 7,424 7,491 7,386 7,408 170,900
2023/07/21 7,337 7,478 7,247 7,419 175,900
2023/07/20 7,426 7,488 7,360 7,395 132,300
2023/07/19 7,456 7,520 7,399 7,520 142,100
2023/07/18 7,175 7,410 7,175 7,399 161,900
2023/07/14 7,171 7,286 7,094 7,154 206,300
2023/07/13 7,179 7,223 7,083 7,183 126,500
2023/07/12 7,301 7,301 7,116 7,151 219,800
2023/07/11 7,390 7,406 7,259 7,284 219,500
2023/07/10 7,429 7,481 7,287 7,327 223,600
2023/07/07 7,486 7,512 7,360 7,391 227,700
2023/07/06 7,649 7,720 7,557 7,581 244,300
2023/07/05 7,627 7,728 7,573 7,727 113,300
2023/07/04 7,730 7,800 7,681 7,694 128,300
2023/07/03 7,728 7,849 7,704 7,801 178,900
2023/06/30 7,626 7,697 7,597 7,685 220,200
2023/06/29 7,612 7,710 7,574 7,590 197,900
2023/06/28 7,405 7,616 7,333 7,612 291,300
2023/06/27 7,406 7,406 7,214 7,295 169,300
2023/06/26 7,445 7,479 7,288 7,389 172,700
2023/06/23 7,646 7,680 7,374 7,448 193,400
2023/06/22 7,624 7,679 7,567 7,616 180,500
2023/06/21 7,535 7,712 7,480 7,672 248,000
2023/06/20 7,412 7,669 7,410 7,584 329,700
2023/06/19 7,486 7,486 7,340 7,377 181,800
2023/06/16 7,382 7,440 7,331 7,421 215,000
2023/06/15 7,407 7,539 7,339 7,484 280,400
2023/06/14 7,348 7,492 7,316 7,408 350,000
2023/06/13 7,124 7,280 7,124 7,254 292,200
2023/06/12 6,989 7,135 6,952 7,087 249,000
2023/06/09 6,913 6,944 6,823 6,893 500,000
2023/06/08 7,101 7,179 6,939 6,945 359,300
2023/06/07 7,101 7,163 7,014 7,039 315,200
2023/06/06 6,998 7,075 6,958 7,061 220,800

このページの先頭へ