オカムラ食品工業(2938)の株価時系列情報
オカムラ食品工業(2938)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,169 | 1,184 | 1,168 | 1,177 | 44,400 |
| 2026/03/26 | 1,175 | 1,176 | 1,163 | 1,172 | 40,300 |
| 2026/03/25 | 1,162 | 1,176 | 1,159 | 1,172 | 66,900 |
| 2026/03/24 | 1,149 | 1,154 | 1,135 | 1,149 | 37,100 |
| 2026/03/23 | 1,150 | 1,153 | 1,115 | 1,119 | 82,400 |
| 2026/03/19 | 1,171 | 1,175 | 1,152 | 1,152 | 65,800 |
| 2026/03/18 | 1,176 | 1,190 | 1,175 | 1,190 | 43,200 |
| 2026/03/17 | 1,160 | 1,170 | 1,155 | 1,159 | 43,000 |
| 2026/03/16 | 1,178 | 1,179 | 1,153 | 1,157 | 67,000 |
| 2026/03/13 | 1,170 | 1,187 | 1,166 | 1,178 | 47,600 |
| 2026/03/12 | 1,200 | 1,201 | 1,174 | 1,180 | 79,800 |
| 2026/03/11 | 1,217 | 1,225 | 1,200 | 1,200 | 60,000 |
| 2026/03/10 | 1,210 | 1,217 | 1,196 | 1,200 | 70,400 |
| 2026/03/09 | 1,178 | 1,185 | 1,150 | 1,180 | 103,100 |
| 2026/03/06 | 1,205 | 1,213 | 1,192 | 1,204 | 57,000 |
| 2026/03/05 | 1,202 | 1,220 | 1,192 | 1,199 | 74,400 |
| 2026/03/04 | 1,187 | 1,192 | 1,163 | 1,184 | 118,300 |
| 2026/03/03 | 1,244 | 1,244 | 1,191 | 1,191 | 104,200 |
| 2026/03/02 | 1,222 | 1,247 | 1,207 | 1,244 | 69,600 |
| 2026/02/27 | 1,185 | 1,221 | 1,176 | 1,220 | 119,700 |
| 2026/02/26 | 1,211 | 1,214 | 1,191 | 1,205 | 100,000 |
| 2026/02/25 | 1,250 | 1,250 | 1,216 | 1,220 | 65,300 |
| 2026/02/24 | 1,267 | 1,270 | 1,232 | 1,248 | 82,400 |
| 2026/02/20 | 1,300 | 1,322 | 1,265 | 1,266 | 69,700 |
| 2026/02/19 | 1,341 | 1,341 | 1,289 | 1,330 | 143,500 |
| 2026/02/18 | 1,335 | 1,368 | 1,330 | 1,355 | 177,600 |
| 2026/02/17 | 1,279 | 1,347 | 1,279 | 1,318 | 217,100 |
| 2026/02/16 | 1,283 | 1,318 | 1,251 | 1,260 | 248,500 |
| 2026/02/13 | 1,145 | 1,254 | 1,118 | 1,224 | 308,700 |
| 2026/02/12 | 1,127 | 1,147 | 1,121 | 1,143 | 91,200 |
| 2026/02/10 | 1,135 | 1,135 | 1,115 | 1,117 | 55,000 |
| 2026/02/09 | 1,132 | 1,137 | 1,125 | 1,135 | 71,500 |
| 2026/02/06 | 1,124 | 1,124 | 1,112 | 1,120 | 38,600 |
| 2026/02/05 | 1,139 | 1,140 | 1,122 | 1,123 | 38,900 |
| 2026/02/04 | 1,132 | 1,134 | 1,115 | 1,130 | 43,300 |
| 2026/02/03 | 1,140 | 1,140 | 1,128 | 1,132 | 61,400 |
| 2026/02/02 | 1,131 | 1,142 | 1,128 | 1,138 | 50,500 |
| 2026/01/30 | 1,121 | 1,124 | 1,105 | 1,124 | 42,200 |
| 2026/01/29 | 1,117 | 1,127 | 1,095 | 1,121 | 40,300 |
| 2026/01/28 | 1,122 | 1,135 | 1,118 | 1,122 | 38,200 |
| 2026/01/27 | 1,139 | 1,139 | 1,118 | 1,119 | 61,900 |
| 2026/01/26 | 1,165 | 1,165 | 1,138 | 1,143 | 60,000 |
| 2026/01/23 | 1,170 | 1,175 | 1,161 | 1,163 | 33,100 |
| 2026/01/22 | 1,168 | 1,173 | 1,160 | 1,160 | 75,800 |
| 2026/01/21 | 1,150 | 1,160 | 1,137 | 1,156 | 57,200 |
| 2026/01/20 | 1,159 | 1,165 | 1,145 | 1,152 | 96,600 |
| 2026/01/19 | 1,140 | 1,150 | 1,126 | 1,142 | 102,200 |
| 2026/01/16 | 1,104 | 1,130 | 1,104 | 1,122 | 92,800 |
| 2026/01/15 | 1,060 | 1,113 | 1,058 | 1,098 | 123,900 |
| 2026/01/14 | 1,060 | 1,070 | 1,057 | 1,060 | 55,900 |
| 2026/01/13 | 1,057 | 1,072 | 1,044 | 1,061 | 97,000 |
| 2026/01/09 | 1,057 | 1,057 | 1,041 | 1,041 | 45,300 |
| 2026/01/08 | 1,057 | 1,062 | 1,042 | 1,042 | 58,400 |
| 2026/01/07 | 1,060 | 1,069 | 1,045 | 1,061 | 98,800 |
| 2026/01/06 | 1,050 | 1,061 | 1,046 | 1,053 | 56,200 |
| 2026/01/05 | 1,050 | 1,057 | 1,044 | 1,049 | 58,500 |
| 2025/12/30 | 1,035 | 1,048 | 1,034 | 1,044 | 53,900 |
| 2025/12/29 | 1,052 | 1,053 | 1,031 | 1,031 | 93,900 |
| 2025/12/26 | 1,050 | 1,060 | 1,044 | 1,052 | 85,600 |
| 2025/12/25 | 1,027 | 1,054 | 1,027 | 1,050 | 84,000 |
| 2025/12/24 | 1,035 | 1,039 | 1,024 | 1,024 | 108,500 |
| 2025/12/23 | 1,039 | 1,046 | 1,034 | 1,034 | 68,300 |
| 2025/12/22 | 1,075 | 1,075 | 1,040 | 1,041 | 83,200 |
| 2025/12/19 | 1,039 | 1,068 | 1,039 | 1,068 | 62,100 |
| 2025/12/18 | 1,022 | 1,039 | 1,022 | 1,037 | 64,300 |
| 2025/12/17 | 1,065 | 1,065 | 1,019 | 1,022 | 178,400 |
| 2025/12/16 | 1,079 | 1,079 | 1,062 | 1,063 | 52,100 |
| 2025/12/15 | 1,063 | 1,078 | 1,063 | 1,078 | 59,800 |
| 2025/12/12 | 1,051 | 1,064 | 1,051 | 1,057 | 81,800 |
| 2025/12/11 | 1,064 | 1,069 | 1,050 | 1,051 | 90,700 |
| 2025/12/10 | 1,075 | 1,079 | 1,056 | 1,064 | 178,900 |
| 2025/12/09 | 1,096 | 1,096 | 1,066 | 1,068 | 216,000 |
| 2025/12/08 | 1,110 | 1,117 | 1,100 | 1,101 | 67,700 |
| 2025/12/05 | 1,110 | 1,120 | 1,106 | 1,107 | 52,100 |
| 2025/12/04 | 1,111 | 1,128 | 1,107 | 1,108 | 50,500 |
| 2025/12/03 | 1,133 | 1,135 | 1,110 | 1,110 | 62,800 |
| 2025/12/02 | 1,148 | 1,157 | 1,133 | 1,133 | 34,500 |
| 2025/12/01 | 1,170 | 1,174 | 1,140 | 1,140 | 79,000 |
| 2025/11/28 | 1,124 | 1,177 | 1,124 | 1,170 | 151,500 |
| 2025/11/27 | 1,108 | 1,110 | 1,100 | 1,102 | 106,000 |
| 2025/11/26 | 1,110 | 1,114 | 1,092 | 1,108 | 122,300 |
| 2025/11/25 | 1,132 | 1,137 | 1,110 | 1,112 | 77,300 |
| 2025/11/21 | 1,115 | 1,126 | 1,105 | 1,124 | 97,800 |
| 2025/11/20 | 1,153 | 1,153 | 1,117 | 1,123 | 190,500 |
| 2025/11/19 | 1,160 | 1,180 | 1,150 | 1,162 | 66,000 |
| 2025/11/18 | 1,136 | 1,160 | 1,136 | 1,153 | 111,200 |
| 2025/11/17 | 1,179 | 1,179 | 1,141 | 1,145 | 166,700 |
| 2025/11/14 | 1,199 | 1,213 | 1,150 | 1,175 | 195,400 |
| 2025/11/13 | 1,228 | 1,228 | 1,195 | 1,195 | 59,600 |
| 2025/11/12 | 1,200 | 1,232 | 1,200 | 1,228 | 99,100 |
| 2025/11/11 | 1,207 | 1,207 | 1,180 | 1,198 | 102,900 |
| 2025/11/10 | 1,224 | 1,230 | 1,213 | 1,219 | 39,200 |
| 2025/11/07 | 1,193 | 1,210 | 1,184 | 1,208 | 62,400 |
| 2025/11/06 | 1,198 | 1,203 | 1,186 | 1,195 | 38,100 |
| 2025/11/05 | 1,190 | 1,195 | 1,165 | 1,194 | 77,900 |
| 2025/11/04 | 1,209 | 1,209 | 1,184 | 1,186 | 57,200 |
| 2025/10/31 | 1,200 | 1,207 | 1,192 | 1,200 | 50,200 |
| 2025/10/30 | 1,195 | 1,208 | 1,195 | 1,198 | 40,600 |
| 2025/10/29 | 1,219 | 1,219 | 1,196 | 1,197 | 66,000 |
| 2025/10/28 | 1,231 | 1,231 | 1,204 | 1,206 | 68,700 |
| 2025/10/27 | 1,238 | 1,257 | 1,212 | 1,220 | 88,700 |
| 2025/10/24 | 1,225 | 1,237 | 1,210 | 1,234 | 60,100 |
| 2025/10/23 | 1,243 | 1,248 | 1,217 | 1,219 | 100,900 |
| 2025/10/22 | 1,254 | 1,275 | 1,247 | 1,266 | 99,100 |
| 2025/10/21 | 1,238 | 1,260 | 1,229 | 1,247 | 70,700 |
| 2025/10/20 | 1,232 | 1,241 | 1,222 | 1,233 | 65,700 |
| 2025/10/17 | 1,220 | 1,226 | 1,206 | 1,210 | 34,400 |
| 2025/10/16 | 1,222 | 1,252 | 1,216 | 1,222 | 91,900 |
| 2025/10/15 | 1,186 | 1,217 | 1,186 | 1,217 | 55,800 |
| 2025/10/14 | 1,194 | 1,212 | 1,175 | 1,180 | 119,100 |
| 2025/10/10 | 1,214 | 1,238 | 1,205 | 1,220 | 101,200 |
| 2025/10/09 | 1,202 | 1,224 | 1,192 | 1,214 | 75,400 |
| 2025/10/08 | 1,202 | 1,218 | 1,197 | 1,199 | 71,300 |
| 2025/10/07 | 1,190 | 1,204 | 1,181 | 1,203 | 81,800 |
| 2025/10/06 | 1,226 | 1,226 | 1,186 | 1,192 | 111,700 |
| 2025/10/03 | 1,185 | 1,205 | 1,178 | 1,186 | 105,000 |
| 2025/10/02 | 1,200 | 1,248 | 1,185 | 1,185 | 116,600 |
| 2025/10/01 | 1,250 | 1,250 | 1,199 | 1,201 | 110,300 |
| 2025/09/30 | 1,256 | 1,256 | 1,224 | 1,240 | 102,100 |
| 2025/09/29 | 1,255 | 1,278 | 1,255 | 1,278 | 94,200 |
| 2025/09/26 | 1,275 | 1,295 | 1,250 | 1,254 | 132,600 |
| 2025/09/25 | 1,275 | 1,275 | 1,260 | 1,271 | 76,800 |
| 2025/09/24 | 1,238 | 1,264 | 1,231 | 1,264 | 119,800 |
| 2025/09/22 | 1,227 | 1,237 | 1,218 | 1,234 | 89,600 |
| 2025/09/19 | 1,199 | 1,220 | 1,183 | 1,215 | 141,300 |
| 2025/09/18 | 1,199 | 1,206 | 1,184 | 1,205 | 111,000 |
| 2025/09/17 | 1,187 | 1,198 | 1,161 | 1,183 | 135,400 |
| 2025/09/16 | 1,176 | 1,216 | 1,175 | 1,187 | 166,900 |
| 2025/09/12 | 1,191 | 1,191 | 1,179 | 1,191 | 94,300 |
| 2025/09/11 | 1,191 | 1,209 | 1,188 | 1,188 | 125,600 |
| 2025/09/10 | 1,196 | 1,211 | 1,193 | 1,207 | 124,100 |
| 2025/09/09 | 1,261 | 1,262 | 1,191 | 1,193 | 371,600 |
| 2025/09/08 | 1,245 | 1,296 | 1,245 | 1,287 | 122,300 |
| 2025/09/05 | 1,250 | 1,259 | 1,231 | 1,244 | 68,400 |
| 2025/09/04 | 1,250 | 1,279 | 1,215 | 1,236 | 145,400 |
| 2025/09/03 | 1,205 | 1,273 | 1,205 | 1,244 | 137,200 |
| 2025/09/02 | 1,204 | 1,225 | 1,201 | 1,205 | 104,800 |
| 2025/09/01 | 1,185 | 1,201 | 1,171 | 1,192 | 128,600 |
| 2025/08/29 | 1,188 | 1,199 | 1,174 | 1,189 | 98,300 |
| 2025/08/28 | 1,200 | 1,200 | 1,187 | 1,195 | 141,100 |
| 2025/08/27 | 1,247 | 1,248 | 1,207 | 1,218 | 228,800 |
| 2025/08/26 | 1,282 | 1,282 | 1,260 | 1,277 | 58,800 |
| 2025/08/25 | 1,300 | 1,300 | 1,272 | 1,282 | 62,300 |
| 2025/08/22 | 1,293 | 1,314 | 1,280 | 1,280 | 54,300 |
| 2025/08/21 | 1,330 | 1,330 | 1,288 | 1,293 | 64,700 |
| 2025/08/20 | 1,272 | 1,324 | 1,272 | 1,315 | 109,000 |
| 2025/08/19 | 1,295 | 1,304 | 1,270 | 1,270 | 90,700 |
| 2025/08/18 | 1,275 | 1,280 | 1,257 | 1,278 | 89,800 |
| 2025/08/15 | 1,295 | 1,309 | 1,276 | 1,280 | 92,500 |
| 2025/08/14 | 1,303 | 1,317 | 1,284 | 1,284 | 142,700 |
| 2025/08/13 | 1,385 | 1,385 | 1,330 | 1,332 | 153,600 |
| 2025/08/12 | 1,386 | 1,441 | 1,366 | 1,382 | 231,900 |
| 2025/08/08 | 1,270 | 1,459 | 1,250 | 1,416 | 318,900 |
| 2025/08/07 | 1,256 | 1,293 | 1,245 | 1,283 | 132,000 |
| 2025/08/06 | 1,212 | 1,272 | 1,212 | 1,265 | 163,800 |
| 2025/08/05 | 1,176 | 1,198 | 1,174 | 1,198 | 58,800 |
| 2025/08/04 | 1,167 | 1,182 | 1,156 | 1,175 | 62,300 |
| 2025/08/01 | 1,167 | 1,197 | 1,167 | 1,197 | 69,600 |
| 2025/07/31 | 1,115 | 1,173 | 1,115 | 1,165 | 90,900 |
| 2025/07/30 | 1,103 | 1,120 | 1,097 | 1,115 | 77,700 |
| 2025/07/29 | 1,116 | 1,124 | 1,103 | 1,103 | 67,400 |
| 2025/07/28 | 1,154 | 1,170 | 1,117 | 1,119 | 80,000 |
| 2025/07/25 | 1,126 | 1,152 | 1,121 | 1,149 | 49,400 |
| 2025/07/24 | 1,145 | 1,159 | 1,123 | 1,126 | 62,700 |
| 2025/07/23 | 1,117 | 1,139 | 1,113 | 1,139 | 77,800 |
| 2025/07/22 | 1,130 | 1,163 | 1,115 | 1,116 | 84,100 |
| 2025/07/18 | 1,170 | 1,178 | 1,127 | 1,130 | 80,700 |
| 2025/07/17 | 1,152 | 1,160 | 1,128 | 1,160 | 97,800 |
| 2025/07/16 | 1,111 | 1,162 | 1,111 | 1,160 | 104,400 |
| 2025/07/15 | 1,126 | 1,127 | 1,106 | 1,121 | 56,300 |
| 2025/07/14 | 1,132 | 1,140 | 1,098 | 1,125 | 100,800 |
| 2025/07/11 | 1,122 | 1,124 | 1,099 | 1,116 | 95,400 |
| 2025/07/10 | 1,099 | 1,142 | 1,099 | 1,127 | 116,700 |
| 2025/07/09 | 1,086 | 1,112 | 1,086 | 1,104 | 120,900 |
| 2025/07/08 | 1,099 | 1,103 | 1,056 | 1,081 | 213,100 |
| 2025/07/07 | 1,156 | 1,170 | 1,122 | 1,123 | 125,900 |
| 2025/07/04 | 1,143 | 1,184 | 1,141 | 1,156 | 115,400 |
| 2025/07/03 | 1,201 | 1,201 | 1,154 | 1,154 | 140,200 |
| 2025/07/02 | 1,200 | 1,214 | 1,185 | 1,214 | 183,000 |
| 2025/07/01 | 1,225 | 1,249 | 1,209 | 1,214 | 146,700 |
| 2025/06/30 | 1,215 | 1,235 | 1,200 | 1,228 | 183,700 |
| 2025/06/27 | 1,259 | 1,286 | 1,211 | 1,224 | 335,700 |
| 2025/06/27 | 1 -> 3.00 分割 | ||||
| 2025/06/26 | 3,865 | 3,910 | 3,815 | 3,860 | 107,500 |
| 2025/06/25 | 3,865 | 3,980 | 3,800 | 3,910 | 95,100 |
| 2025/06/24 | 3,985 | 3,985 | 3,850 | 3,870 | 132,400 |
| 2025/06/23 | 3,800 | 4,000 | 3,735 | 3,980 | 143,100 |
| 2025/06/20 | 3,685 | 3,870 | 3,650 | 3,805 | 319,300 |
| 2025/06/19 | 3,300 | 3,435 | 3,265 | 3,405 | 73,600 |
| 2025/06/18 | 3,275 | 3,345 | 3,275 | 3,300 | 42,800 |
| 2025/06/17 | 3,300 | 3,335 | 3,250 | 3,290 | 54,700 |
| 2025/06/16 | 3,260 | 3,330 | 3,255 | 3,265 | 48,800 |
| 2025/06/13 | 3,285 | 3,350 | 3,255 | 3,260 | 56,800 |
| 2025/06/12 | 3,270 | 3,300 | 3,245 | 3,255 | 35,000 |
| 2025/06/11 | 3,205 | 3,295 | 3,180 | 3,270 | 70,300 |
| 2025/06/10 | 3,175 | 3,240 | 3,145 | 3,215 | 61,900 |
| 2025/06/09 | 3,155 | 3,190 | 3,075 | 3,175 | 47,200 |
| 2025/06/06 | 3,025 | 3,125 | 3,000 | 3,110 | 61,900 |
| 2025/06/05 | 3,120 | 3,170 | 3,020 | 3,025 | 66,100 |
| 2025/06/04 | 3,060 | 3,150 | 3,045 | 3,110 | 49,600 |
| 2025/06/03 | 3,035 | 3,085 | 3,025 | 3,040 | 63,000 |