岡本工作機械製作所(6125)の株価時系列情報
岡本工作機械製作所(6125)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 | 6,450 | 6,580 | 6,450 | 6,460 | 44,800 |
2024/03/27 | 6,550 | 6,560 | 6,460 | 6,470 | 34,300 |
2024/03/26 | 6,500 | 6,580 | 6,460 | 6,570 | 30,800 |
2024/03/25 | 6,540 | 6,630 | 6,510 | 6,510 | 18,400 |
2024/03/22 | 6,480 | 6,600 | 6,450 | 6,580 | 32,500 |
2024/03/21 | 6,550 | 6,580 | 6,400 | 6,470 | 57,000 |
2024/03/19 | 6,500 | 6,500 | 6,410 | 6,460 | 36,300 |
2024/03/18 | 6,450 | 6,530 | 6,400 | 6,490 | 32,100 |
2024/03/15 | 6,390 | 6,470 | 6,370 | 6,450 | 28,800 |
2024/03/14 | 6,380 | 6,430 | 6,370 | 6,410 | 25,900 |
2024/03/13 | 6,550 | 6,630 | 6,350 | 6,440 | 41,900 |
2024/03/12 | 6,400 | 6,520 | 6,360 | 6,510 | 32,900 |
2024/03/11 | 6,370 | 6,470 | 6,300 | 6,400 | 101,200 |
2024/03/08 | 6,620 | 6,720 | 6,500 | 6,540 | 61,900 |
2024/03/07 | 6,820 | 6,860 | 6,570 | 6,620 | 83,800 |
2024/03/06 | 6,500 | 6,680 | 6,440 | 6,660 | 69,900 |
2024/03/05 | 6,360 | 6,500 | 6,300 | 6,480 | 55,800 |
2024/03/04 | 6,440 | 6,610 | 6,440 | 6,460 | 111,700 |
2024/03/01 | 6,350 | 6,440 | 6,270 | 6,340 | 55,900 |
2024/02/29 | 6,050 | 6,470 | 6,010 | 6,340 | 154,400 |
2024/02/28 | 6,010 | 6,070 | 5,990 | 6,020 | 33,100 |
2024/02/27 | 5,870 | 6,090 | 5,820 | 6,040 | 110,800 |
2024/02/26 | 5,710 | 5,830 | 5,660 | 5,800 | 94,400 |
2024/02/22 | 5,540 | 5,590 | 5,480 | 5,570 | 43,100 |
2024/02/21 | 5,560 | 5,570 | 5,460 | 5,490 | 25,700 |
2024/02/20 | 5,530 | 5,600 | 5,520 | 5,570 | 33,200 |
2024/02/19 | 5,490 | 5,510 | 5,430 | 5,480 | 51,900 |
2024/02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 60,100 |
2024/02/15 | 5,610 | 5,610 | 5,500 | 5,510 | 43,200 |
2024/02/14 | 5,580 | 5,640 | 5,410 | 5,550 | 102,500 |
2024/02/13 | 5,640 | 5,720 | 5,540 | 5,660 | 184,900 |
2024/02/09 | 6,070 | 6,100 | 6,000 | 6,010 | 50,600 |
2024/02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 55,400 |
2024/02/07 | 6,070 | 6,110 | 6,000 | 6,040 | 68,800 |
2024/02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 46,800 |
2024/02/05 | 6,240 | 6,270 | 6,100 | 6,120 | 57,200 |
2024/02/02 | 6,110 | 6,230 | 6,050 | 6,220 | 53,000 |
2024/02/01 | 6,130 | 6,140 | 6,070 | 6,090 | 36,900 |
2024/01/31 | 6,130 | 6,170 | 6,100 | 6,170 | 31,600 |
2024/01/30 | 6,160 | 6,250 | 6,130 | 6,180 | 50,900 |
2024/01/29 | 6,130 | 6,160 | 6,040 | 6,110 | 44,400 |
2024/01/26 | 6,210 | 6,270 | 6,060 | 6,060 | 81,300 |
2024/01/25 | 6,080 | 6,320 | 6,080 | 6,310 | 82,900 |
2024/01/24 | 6,090 | 6,160 | 6,050 | 6,100 | 39,000 |
2024/01/23 | 6,240 | 6,290 | 6,090 | 6,090 | 76,200 |
2024/01/22 | 6,100 | 6,340 | 6,040 | 6,200 | 184,000 |
2024/01/19 | 5,740 | 5,930 | 5,730 | 5,900 | 95,400 |
2024/01/18 | 5,680 | 5,750 | 5,640 | 5,640 | 30,000 |
2024/01/17 | 5,780 | 5,920 | 5,690 | 5,690 | 73,100 |
2024/01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 65,500 |
2024/01/15 | 5,700 | 5,770 | 5,680 | 5,770 | 33,600 |
2024/01/12 | 5,800 | 5,810 | 5,610 | 5,730 | 48,800 |
2024/01/11 | 5,800 | 5,820 | 5,740 | 5,750 | 60,400 |
2024/01/10 | 5,700 | 5,760 | 5,660 | 5,720 | 37,500 |
2024/01/09 | 5,700 | 5,790 | 5,670 | 5,690 | 51,600 |
2024/01/05 | 5,710 | 5,740 | 5,600 | 5,600 | 35,600 |
2024/01/04 | 5,640 | 5,720 | 5,550 | 5,700 | 36,700 |
2023/12/29 | 5,740 | 5,740 | 5,560 | 5,680 | 50,400 |
2023/12/28 | 5,620 | 5,780 | 5,590 | 5,750 | 59,700 |
2023/12/27 | 5,570 | 5,620 | 5,550 | 5,580 | 27,400 |
2023/12/26 | 5,570 | 5,670 | 5,480 | 5,500 | 59,200 |
2023/12/25 | 5,470 | 5,600 | 5,450 | 5,560 | 80,900 |
2023/12/22 | 5,370 | 5,410 | 5,340 | 5,340 | 25,400 |
2023/12/21 | 5,300 | 5,370 | 5,280 | 5,350 | 36,700 |
2023/12/20 | 5,400 | 5,470 | 5,350 | 5,370 | 51,900 |
2023/12/19 | 5,310 | 5,390 | 5,280 | 5,350 | 32,000 |
2023/12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 33,000 |
2023/12/15 | 5,190 | 5,310 | 5,160 | 5,300 | 76,300 |
2023/12/14 | 5,350 | 5,350 | 5,120 | 5,120 | 90,700 |
2023/12/13 | 5,230 | 5,330 | 5,220 | 5,290 | 78,900 |
2023/12/12 | 5,410 | 5,410 | 5,250 | 5,260 | 38,900 |
2023/12/11 | 5,360 | 5,460 | 5,320 | 5,340 | 40,900 |
2023/12/08 | 5,420 | 5,420 | 5,260 | 5,270 | 64,800 |
2023/12/07 | 5,530 | 5,530 | 5,420 | 5,440 | 39,700 |
2023/12/06 | 5,480 | 5,580 | 5,480 | 5,550 | 27,900 |
2023/12/05 | 5,560 | 5,570 | 5,450 | 5,450 | 40,800 |
2023/12/04 | 5,620 | 5,660 | 5,590 | 5,590 | 38,000 |
2023/12/01 | 5,670 | 5,720 | 5,540 | 5,620 | 41,700 |
2023/11/30 | 5,650 | 5,670 | 5,600 | 5,660 | 24,100 |
2023/11/29 | 5,600 | 5,670 | 5,580 | 5,610 | 40,300 |
2023/11/28 | 5,720 | 5,720 | 5,610 | 5,650 | 45,100 |
2023/11/27 | 5,680 | 5,840 | 5,640 | 5,720 | 84,500 |
2023/11/24 | 5,680 | 5,740 | 5,610 | 5,620 | 50,100 |
2023/11/22 | 5,470 | 5,580 | 5,470 | 5,580 | 34,600 |
2023/11/21 | 5,520 | 5,550 | 5,460 | 5,490 | 32,100 |
2023/11/20 | 5,510 | 5,600 | 5,510 | 5,510 | 44,300 |
2023/11/17 | 5,350 | 5,510 | 5,350 | 5,510 | 38,300 |
2023/11/16 | 5,360 | 5,440 | 5,350 | 5,410 | 31,900 |
2023/11/15 | 5,350 | 5,430 | 5,300 | 5,390 | 74,100 |
2023/11/14 | 5,320 | 5,350 | 5,240 | 5,310 | 58,900 |
2023/11/13 | 5,500 | 5,500 | 5,290 | 5,310 | 71,700 |
2023/11/10 | 5,500 | 5,520 | 5,300 | 5,400 | 212,500 |
2023/11/09 | 5,600 | 5,780 | 5,570 | 5,770 | 57,500 |
2023/11/08 | 5,730 | 5,790 | 5,560 | 5,560 | 46,100 |
2023/11/07 | 5,730 | 5,750 | 5,690 | 5,710 | 28,600 |
2023/11/06 | 5,800 | 5,800 | 5,700 | 5,770 | 46,400 |
2023/11/02 | 5,740 | 5,740 | 5,630 | 5,650 | 35,400 |
2023/11/01 | 5,750 | 5,750 | 5,650 | 5,650 | 37,600 |
2023/10/31 | 5,610 | 5,680 | 5,490 | 5,680 | 66,300 |
2023/10/30 | 5,590 | 5,650 | 5,570 | 5,610 | 27,200 |
2023/10/27 | 5,560 | 5,660 | 5,540 | 5,640 | 28,500 |
2023/10/26 | 5,540 | 5,590 | 5,480 | 5,480 | 55,700 |
2023/10/25 | 5,660 | 5,790 | 5,610 | 5,640 | 86,300 |
2023/10/24 | 5,450 | 5,600 | 5,320 | 5,570 | 62,900 |
2023/10/23 | 5,480 | 5,530 | 5,410 | 5,410 | 45,400 |
2023/10/20 | 5,460 | 5,610 | 5,390 | 5,580 | 65,800 |
2023/10/19 | 5,720 | 5,720 | 5,490 | 5,530 | 74,800 |
2023/10/18 | 5,780 | 5,830 | 5,720 | 5,800 | 35,400 |
2023/10/17 | 5,780 | 5,870 | 5,680 | 5,790 | 64,000 |
2023/10/16 | 5,880 | 5,880 | 5,640 | 5,680 | 67,200 |
2023/10/13 | 5,990 | 6,070 | 5,860 | 5,870 | 70,800 |
2023/10/12 | 5,900 | 6,040 | 5,860 | 6,000 | 129,900 |
2023/10/11 | 5,900 | 5,910 | 5,730 | 5,800 | 100,900 |
2023/10/10 | 5,500 | 5,960 | 5,500 | 5,950 | 246,200 |
2023/10/06 | 5,480 | 5,480 | 5,400 | 5,420 | 30,800 |
2023/10/05 | 5,380 | 5,460 | 5,330 | 5,420 | 34,700 |
2023/10/04 | 5,360 | 5,380 | 5,250 | 5,260 | 107,500 |
2023/10/03 | 5,670 | 5,670 | 5,430 | 5,430 | 101,800 |
2023/10/02 | 5,640 | 5,830 | 5,630 | 5,710 | 116,000 |
2023/09/29 | 5,590 | 5,620 | 5,490 | 5,500 | 24,200 |
2023/09/28 | 5,510 | 5,600 | 5,460 | 5,520 | 47,100 |
2023/09/27 | 5,460 | 5,530 | 5,420 | 5,530 | 33,000 |
2023/09/26 | 5,610 | 5,610 | 5,480 | 5,500 | 75,000 |
2023/09/25 | 5,650 | 5,660 | 5,600 | 5,600 | 36,600 |
2023/09/22 | 5,480 | 5,640 | 5,450 | 5,610 | 43,000 |
2023/09/21 | 5,540 | 5,590 | 5,500 | 5,530 | 30,800 |
2023/09/20 | 5,610 | 5,610 | 5,520 | 5,530 | 38,000 |
2023/09/19 | 5,540 | 5,650 | 5,520 | 5,600 | 47,300 |
2023/09/15 | 5,560 | 5,560 | 5,500 | 5,520 | 42,300 |
2023/09/14 | 5,380 | 5,530 | 5,380 | 5,520 | 51,800 |
2023/09/13 | 5,440 | 5,440 | 5,360 | 5,370 | 39,400 |
2023/09/12 | 5,470 | 5,540 | 5,440 | 5,470 | 21,800 |
2023/09/11 | 5,500 | 5,520 | 5,440 | 5,440 | 26,400 |
2023/09/08 | 5,530 | 5,580 | 5,490 | 5,500 | 47,000 |
2023/09/07 | 5,700 | 5,730 | 5,570 | 5,570 | 72,800 |
2023/09/06 | 5,640 | 5,800 | 5,640 | 5,710 | 131,400 |
2023/09/05 | 5,680 | 5,680 | 5,620 | 5,650 | 27,000 |
2023/09/04 | 5,630 | 5,680 | 5,600 | 5,660 | 49,400 |
2023/09/01 | 5,560 | 5,650 | 5,540 | 5,620 | 55,200 |
2023/08/31 | 5,520 | 5,560 | 5,490 | 5,560 | 33,700 |
2023/08/30 | 5,530 | 5,550 | 5,500 | 5,500 | 21,800 |
2023/08/29 | 5,440 | 5,520 | 5,420 | 5,510 | 27,800 |
2023/08/28 | 5,330 | 5,450 | 5,320 | 5,430 | 22,100 |
2023/08/25 | 5,220 | 5,330 | 5,210 | 5,290 | 35,800 |
2023/08/24 | 5,350 | 5,350 | 5,250 | 5,310 | 34,600 |
2023/08/23 | 5,260 | 5,340 | 5,220 | 5,310 | 19,400 |
2023/08/22 | 5,220 | 5,280 | 5,210 | 5,280 | 29,400 |
2023/08/21 | 5,200 | 5,240 | 5,150 | 5,190 | 42,600 |
2023/08/18 | 5,170 | 5,300 | 5,170 | 5,200 | 38,600 |
2023/08/17 | 5,160 | 5,260 | 5,120 | 5,220 | 70,500 |
2023/08/16 | 5,320 | 5,350 | 5,260 | 5,260 | 55,300 |
2023/08/15 | 5,410 | 5,440 | 5,370 | 5,420 | 39,400 |
2023/08/14 | 5,520 | 5,530 | 5,310 | 5,400 | 99,700 |
2023/08/10 | 5,370 | 5,540 | 5,290 | 5,530 | 105,300 |
2023/08/09 | 5,350 | 5,510 | 5,320 | 5,500 | 56,900 |
2023/08/08 | 5,580 | 5,580 | 5,390 | 5,450 | 98,400 |
2023/08/07 | 5,560 | 5,560 | 5,420 | 5,530 | 55,500 |
2023/08/04 | 5,550 | 5,600 | 5,530 | 5,580 | 54,400 |
2023/08/03 | 5,630 | 5,650 | 5,560 | 5,590 | 70,700 |
2023/08/02 | 5,760 | 5,790 | 5,700 | 5,720 | 43,100 |
2023/08/01 | 5,730 | 5,830 | 5,690 | 5,820 | 58,400 |
2023/07/31 | 5,730 | 5,770 | 5,690 | 5,730 | 45,800 |
2023/07/28 | 5,700 | 5,760 | 5,570 | 5,650 | 72,600 |
2023/07/27 | 5,790 | 5,790 | 5,710 | 5,750 | 28,000 |
2023/07/26 | 5,750 | 5,800 | 5,730 | 5,790 | 24,600 |
2023/07/25 | 5,750 | 5,750 | 5,680 | 5,710 | 30,600 |
2023/07/24 | 5,680 | 5,740 | 5,650 | 5,720 | 40,100 |
2023/07/21 | 5,690 | 5,710 | 5,610 | 5,620 | 65,600 |
2023/07/20 | 5,760 | 5,820 | 5,700 | 5,750 | 40,900 |
2023/07/19 | 5,780 | 5,800 | 5,700 | 5,750 | 51,200 |
2023/07/18 | 5,680 | 5,750 | 5,640 | 5,680 | 58,400 |
2023/07/14 | 5,780 | 5,790 | 5,560 | 5,660 | 92,500 |
2023/07/13 | 5,670 | 5,720 | 5,560 | 5,680 | 93,600 |
2023/07/12 | 5,980 | 5,980 | 5,590 | 5,600 | 180,400 |
2023/07/11 | 6,180 | 6,180 | 5,900 | 5,920 | 71,600 |
2023/07/10 | 6,030 | 6,080 | 5,990 | 6,030 | 57,700 |
2023/07/07 | 6,090 | 6,160 | 6,020 | 6,030 | 60,600 |
2023/07/06 | 6,230 | 6,300 | 6,140 | 6,190 | 75,200 |
2023/07/05 | 6,350 | 6,390 | 6,290 | 6,390 | 37,200 |
2023/07/04 | 6,420 | 6,440 | 6,300 | 6,350 | 51,800 |
2023/07/03 | 6,430 | 6,480 | 6,350 | 6,450 | 65,800 |
2023/06/30 | 6,190 | 6,350 | 6,150 | 6,340 | 64,100 |
2023/06/29 | 6,090 | 6,240 | 6,070 | 6,190 | 43,000 |
2023/06/28 | 6,030 | 6,090 | 5,940 | 6,090 | 44,400 |
2023/06/27 | 5,870 | 5,960 | 5,770 | 5,930 | 35,200 |
2023/06/26 | 5,900 | 5,990 | 5,830 | 5,890 | 47,400 |
2023/06/23 | 6,090 | 6,200 | 5,720 | 5,900 | 67,700 |
2023/06/22 | 6,260 | 6,260 | 6,030 | 6,040 | 83,000 |
2023/06/21 | 6,030 | 6,240 | 6,020 | 6,230 | 152,600 |
2023/06/20 | 5,630 | 6,030 | 5,630 | 6,030 | 118,600 |
2023/06/19 | 5,760 | 5,760 | 5,640 | 5,650 | 31,900 |
2023/06/16 | 5,670 | 5,720 | 5,560 | 5,720 | 39,200 |
2023/06/15 | 5,640 | 5,770 | 5,620 | 5,670 | 41,700 |
2023/06/14 | 5,790 | 5,840 | 5,610 | 5,670 | 60,000 |
2023/06/13 | 5,620 | 5,750 | 5,610 | 5,730 | 50,100 |
2023/06/12 | 5,500 | 5,610 | 5,460 | 5,560 | 33,000 |
2023/06/09 | 5,410 | 5,490 | 5,400 | 5,490 | 32,500 |
2023/06/08 | 5,500 | 5,540 | 5,350 | 5,410 | 43,400 |
2023/06/07 | 5,600 | 5,630 | 5,470 | 5,470 | 56,600 |
2023/06/06 | 5,560 | 5,630 | 5,520 | 5,580 | 33,800 |