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 |
|---|---|---|---|---|---|
| 2024/05/09 | 2,881 | 2,896 | 2,801 | 2,807 | 5,500 |
| 2024/05/08 | 2,776 | 2,869 | 2,770 | 2,855 | 6,400 |
| 2024/05/07 | 2,821 | 2,821 | 2,764 | 2,775 | 10,600 |
| 2024/05/02 | 2,870 | 2,870 | 2,802 | 2,820 | 8,100 |
| 2024/05/01 | 2,895 | 2,927 | 2,861 | 2,870 | 2,200 |
| 2024/04/30 | 2,881 | 2,959 | 2,881 | 2,893 | 9,600 |
| 2024/04/26 | 2,900 | 2,936 | 2,886 | 2,886 | 3,200 |
| 2024/04/25 | 2,855 | 2,932 | 2,849 | 2,879 | 5,400 |
| 2024/04/24 | 2,819 | 2,955 | 2,819 | 2,855 | 9,600 |
| 2024/04/23 | 2,897 | 2,898 | 2,808 | 2,818 | 16,500 |
| 2024/04/22 | 2,860 | 2,949 | 2,800 | 2,915 | 13,700 |
| 2024/04/19 | 2,935 | 2,935 | 2,800 | 2,853 | 29,600 |
| 2024/04/18 | 2,930 | 3,010 | 2,929 | 2,935 | 3,500 |
| 2024/04/17 | 2,996 | 3,035 | 2,926 | 2,928 | 7,600 |
| 2024/04/16 | 3,110 | 3,170 | 2,964 | 2,965 | 9,800 |
| 2024/04/15 | 3,000 | 3,150 | 2,965 | 3,100 | 16,500 |
| 2024/04/12 | 2,979 | 3,040 | 2,906 | 3,000 | 14,100 |
| 2024/04/11 | 2,927 | 2,980 | 2,906 | 2,979 | 8,200 |
| 2024/04/10 | 2,874 | 2,928 | 2,851 | 2,906 | 5,300 |
| 2024/04/09 | 2,881 | 2,902 | 2,871 | 2,874 | 4,000 |
| 2024/04/08 | 2,950 | 2,962 | 2,867 | 2,868 | 11,300 |
| 2024/04/05 | 2,831 | 2,933 | 2,830 | 2,933 | 7,300 |
| 2024/04/04 | 2,868 | 2,946 | 2,820 | 2,881 | 12,500 |
| 2024/04/03 | 2,834 | 2,889 | 2,834 | 2,860 | 13,900 |
| 2024/04/02 | 3,005 | 3,005 | 2,829 | 2,850 | 23,100 |
| 2024/04/01 | 3,030 | 3,035 | 2,980 | 2,995 | 11,500 |
| 2024/03/29 | 3,040 | 3,085 | 3,025 | 3,030 | 5,900 |
| 2024/03/28 | 3,065 | 3,140 | 3,045 | 3,045 | 8,900 |
| 2024/03/27 | 3,070 | 3,115 | 3,070 | 3,100 | 7,700 |
| 2024/03/26 | 3,115 | 3,115 | 3,075 | 3,075 | 3,400 |
| 2024/03/25 | 3,120 | 3,140 | 3,090 | 3,115 | 4,900 |
| 2024/03/22 | 3,145 | 3,145 | 3,040 | 3,115 | 7,700 |
| 2024/03/21 | 3,200 | 3,200 | 3,080 | 3,080 | 8,600 |
| 2024/03/19 | 3,235 | 3,250 | 3,060 | 3,100 | 23,500 |
| 2024/03/18 | 3,145 | 3,225 | 3,145 | 3,215 | 13,700 |
| 2024/03/15 | 3,140 | 3,200 | 3,110 | 3,135 | 10,300 |
| 2024/03/14 | 3,060 | 3,175 | 3,040 | 3,130 | 11,700 |
| 2024/03/13 | 3,070 | 3,130 | 3,015 | 3,060 | 5,700 |
| 2024/03/12 | 3,130 | 3,130 | 3,020 | 3,065 | 7,800 |
| 2024/03/11 | 2,993 | 3,130 | 2,993 | 3,130 | 30,300 |
| 2024/03/08 | 3,050 | 3,095 | 2,939 | 3,000 | 29,300 |
| 2024/03/07 | 3,130 | 3,140 | 3,050 | 3,050 | 12,200 |
| 2024/03/06 | 3,130 | 3,195 | 3,115 | 3,120 | 9,100 |
| 2024/03/05 | 3,085 | 3,180 | 3,045 | 3,165 | 13,700 |
| 2024/03/04 | 3,080 | 3,125 | 3,030 | 3,045 | 10,100 |
| 2024/03/01 | 3,215 | 3,215 | 3,075 | 3,080 | 26,200 |
| 2024/02/29 | 3,230 | 3,235 | 3,150 | 3,150 | 20,600 |
| 2024/02/28 | 3,240 | 3,295 | 3,210 | 3,220 | 14,300 |
| 2024/02/27 | 3,235 | 3,280 | 3,195 | 3,200 | 16,100 |
| 2024/02/26 | 3,285 | 3,345 | 3,200 | 3,230 | 20,900 |
| 2024/02/22 | 3,430 | 3,460 | 3,240 | 3,260 | 37,600 |
| 2024/02/21 | 3,485 | 3,485 | 3,385 | 3,390 | 16,200 |
| 2024/02/20 | 3,670 | 3,730 | 3,500 | 3,500 | 22,600 |
| 2024/02/19 | 3,440 | 3,670 | 3,430 | 3,640 | 68,000 |
| 2024/02/16 | 3,485 | 3,500 | 3,280 | 3,310 | 31,900 |
| 2024/02/15 | 3,385 | 3,485 | 3,200 | 3,415 | 74,000 |
| 2024/02/14 | 3,320 | 3,420 | 3,270 | 3,370 | 38,600 |
| 2024/02/13 | 3,500 | 3,550 | 3,300 | 3,405 | 80,200 |
| 2024/02/09 | 3,670 | 3,670 | 3,570 | 3,590 | 15,700 |
| 2024/02/08 | 3,705 | 3,780 | 3,650 | 3,670 | 32,400 |
| 2024/02/07 | 3,780 | 3,780 | 3,640 | 3,700 | 19,200 |
| 2024/02/06 | 3,805 | 3,855 | 3,695 | 3,710 | 25,800 |
| 2024/02/05 | 3,800 | 3,800 | 3,710 | 3,795 | 14,900 |
| 2024/02/02 | 3,675 | 3,800 | 3,645 | 3,800 | 31,100 |
| 2024/02/01 | 3,640 | 3,680 | 3,600 | 3,665 | 19,400 |
| 2024/01/31 | 3,580 | 3,690 | 3,580 | 3,670 | 27,400 |
| 2024/01/30 | 3,650 | 3,670 | 3,505 | 3,620 | 54,300 |
| 2024/01/29 | 3,835 | 3,845 | 3,460 | 3,580 | 142,400 |
| 2024/01/26 | 3,830 | 3,880 | 3,730 | 3,820 | 29,600 |
| 2024/01/25 | 3,660 | 3,815 | 3,640 | 3,815 | 32,800 |
| 2024/01/24 | 3,700 | 3,710 | 3,615 | 3,655 | 23,300 |
| 2024/01/23 | 3,705 | 3,805 | 3,635 | 3,685 | 47,300 |
| 2024/01/22 | 3,585 | 3,690 | 3,570 | 3,690 | 38,000 |
| 2024/01/19 | 3,565 | 3,595 | 3,480 | 3,530 | 32,300 |
| 2024/01/18 | 3,440 | 3,585 | 3,440 | 3,565 | 36,500 |
| 2024/01/17 | 3,490 | 3,545 | 3,455 | 3,480 | 45,500 |
| 2024/01/16 | 3,510 | 3,525 | 3,385 | 3,430 | 35,800 |
| 2024/01/15 | 3,450 | 3,555 | 3,420 | 3,485 | 41,500 |
| 2024/01/12 | 3,415 | 3,485 | 3,365 | 3,405 | 33,900 |
| 2024/01/11 | 3,490 | 3,515 | 3,405 | 3,460 | 47,800 |
| 2024/01/10 | 3,430 | 3,480 | 3,360 | 3,475 | 49,800 |
| 2024/01/09 | 3,345 | 3,430 | 3,270 | 3,405 | 56,600 |
| 2024/01/05 | 3,255 | 3,410 | 3,200 | 3,405 | 65,000 |
| 2024/01/04 | 3,190 | 3,195 | 3,130 | 3,185 | 33,000 |
| 2023/12/29 | 3,095 | 3,240 | 3,085 | 3,225 | 46,500 |
| 2023/12/28 | 3,090 | 3,195 | 3,070 | 3,080 | 24,000 |
| 2023/12/27 | 3,150 | 3,150 | 3,075 | 3,120 | 34,600 |
| 2023/12/26 | 3,095 | 3,200 | 3,050 | 3,170 | 24,300 |
| 2023/12/25 | 3,210 | 3,270 | 2,989 | 3,070 | 35,500 |
| 2023/12/22 | 3,150 | 3,365 | 3,150 | 3,185 | 71,600 |
| 2023/12/21 | 3,250 | 3,265 | 3,145 | 3,150 | 46,400 |
| 2023/12/20 | 3,065 | 3,295 | 3,065 | 3,195 | 68,100 |
| 2023/12/19 | 2,883 | 3,090 | 2,863 | 3,065 | 52,800 |
| 2023/12/18 | 3,010 | 3,010 | 2,883 | 2,907 | 33,500 |
| 2023/12/15 | 2,950 | 3,080 | 2,927 | 3,080 | 54,500 |
| 2023/12/14 | 3,195 | 3,195 | 2,874 | 2,880 | 103,900 |
| 2023/12/13 | 3,245 | 3,245 | 3,065 | 3,140 | 88,300 |
| 2023/12/12 | 3,150 | 3,280 | 3,055 | 3,245 | 80,500 |
| 2023/12/11 | 3,030 | 3,250 | 2,992 | 3,105 | 141,500 |
| 2023/12/08 | 3,000 | 3,185 | 2,986 | 3,100 | 196,700 |
| 2023/12/07 | 2,900 | 3,020 | 2,868 | 3,005 | 94,800 |
| 2023/12/06 | 2,725 | 2,900 | 2,713 | 2,900 | 93,300 |
| 2023/12/05 | 2,663 | 2,739 | 2,630 | 2,739 | 101,900 |
| 2023/12/04 | 2,642 | 2,649 | 2,577 | 2,613 | 30,600 |
| 2023/12/01 | 2,504 | 2,656 | 2,486 | 2,609 | 77,000 |
| 2023/11/30 | 2,470 | 2,470 | 2,431 | 2,445 | 11,500 |
| 2023/11/29 | 2,446 | 2,497 | 2,406 | 2,470 | 27,400 |
| 2023/11/28 | 2,480 | 2,483 | 2,432 | 2,445 | 17,400 |
| 2023/11/27 | 2,530 | 2,538 | 2,479 | 2,480 | 20,900 |
| 2023/11/24 | 2,500 | 2,531 | 2,450 | 2,530 | 59,300 |
| 2023/11/22 | 2,401 | 2,440 | 2,395 | 2,395 | 15,200 |
| 2023/11/21 | 2,457 | 2,457 | 2,399 | 2,419 | 11,300 |
| 2023/11/20 | 2,434 | 2,462 | 2,403 | 2,422 | 19,400 |
| 2023/11/17 | 2,344 | 2,433 | 2,322 | 2,411 | 37,000 |
| 2023/11/16 | 2,365 | 2,365 | 2,281 | 2,345 | 42,300 |
| 2023/11/15 | 2,460 | 2,475 | 2,275 | 2,375 | 129,000 |
| 2023/11/14 | 2,470 | 2,520 | 2,421 | 2,450 | 56,900 |
| 2023/11/13 | 2,490 | 2,570 | 2,450 | 2,473 | 54,500 |
| 2023/11/10 | 2,424 | 2,522 | 2,381 | 2,478 | 41,300 |
| 2023/11/09 | 2,354 | 2,440 | 2,322 | 2,393 | 27,900 |
| 2023/11/08 | 2,477 | 2,484 | 2,361 | 2,375 | 32,400 |
| 2023/11/07 | 2,480 | 2,500 | 2,435 | 2,450 | 48,000 |
| 2023/11/06 | 2,400 | 2,470 | 2,398 | 2,452 | 49,900 |
| 2023/11/02 | 2,280 | 2,378 | 2,280 | 2,368 | 32,300 |
| 2023/11/01 | 2,329 | 2,332 | 2,245 | 2,280 | 20,200 |
| 2023/10/31 | 2,225 | 2,288 | 2,189 | 2,280 | 35,900 |
| 2023/10/30 | 2,160 | 2,230 | 2,159 | 2,215 | 21,700 |
| 2023/10/27 | 2,082 | 2,160 | 2,062 | 2,160 | 11,200 |
| 2023/10/26 | 2,073 | 2,140 | 2,060 | 2,082 | 27,000 |
| 2023/10/25 | 2,159 | 2,163 | 2,096 | 2,103 | 16,100 |
| 2023/10/24 | 2,125 | 2,163 | 2,031 | 2,109 | 66,900 |
| 2023/10/23 | 2,290 | 2,299 | 2,101 | 2,140 | 70,100 |
| 2023/10/20 | 2,340 | 2,340 | 2,267 | 2,300 | 24,400 |
| 2023/10/19 | 2,294 | 2,379 | 2,230 | 2,322 | 63,800 |
| 2023/10/18 | 2,250 | 2,297 | 2,206 | 2,297 | 26,200 |
| 2023/10/17 | 2,250 | 2,299 | 2,190 | 2,219 | 60,500 |
| 2023/10/16 | 2,190 | 2,249 | 2,100 | 2,232 | 47,600 |
| 2023/10/13 | 2,280 | 2,337 | 2,186 | 2,200 | 98,900 |
| 2023/10/12 | 2,414 | 2,436 | 2,299 | 2,300 | 111,200 |
| 2023/10/11 | 2,314 | 2,462 | 2,285 | 2,436 | 149,400 |
| 2023/10/10 | 2,270 | 2,323 | 2,230 | 2,270 | 109,600 |
| 2023/10/06 | 2,405 | 2,430 | 2,262 | 2,262 | 334,500 |
| 2023/10/05 | 2,513 | 2,530 | 2,393 | 2,436 | 241,200 |
| 2023/10/04 | 2,600 | 2,625 | 2,477 | 2,477 | 257,700 |
| 2023/10/03 | 2,775 | 2,810 | 2,608 | 2,670 | 632,700 |
| 2023/10/02 | 2,671 | 2,875 | 2,543 | 2,839 | 1,850,500 |
| 2023/09/29 | 2,800 | 2,885 | 2,562 | 2,596 | 2,191,000 |
| 2023/09/28 | 2,896 | 2,998 | 2,660 | 2,668 | 4,448,900 |
| 2023/09/27 | 2,564 | 3,065 | 2,501 | 3,065 | 5,903,500 |