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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,140 | 3,170 | 3,000 | 3,050 | 213,900 |
| 2025/05/30 | 2,603 | 2,810 | 2,603 | 2,800 | 64,300 |
| 2025/05/29 | 2,628 | 2,658 | 2,601 | 2,630 | 42,600 |
| 2025/05/28 | 2,633 | 2,684 | 2,632 | 2,655 | 39,200 |
| 2025/05/27 | 2,583 | 2,641 | 2,580 | 2,613 | 41,500 |
| 2025/05/26 | 2,478 | 2,552 | 2,472 | 2,548 | 38,300 |
| 2025/05/23 | 2,451 | 2,468 | 2,442 | 2,450 | 13,600 |
| 2025/05/22 | 2,480 | 2,486 | 2,441 | 2,449 | 34,200 |
| 2025/05/21 | 2,562 | 2,562 | 2,480 | 2,491 | 42,800 |
| 2025/05/20 | 2,570 | 2,594 | 2,555 | 2,556 | 12,300 |
| 2025/05/19 | 2,570 | 2,594 | 2,548 | 2,567 | 23,800 |
| 2025/05/16 | 2,525 | 2,548 | 2,504 | 2,540 | 16,400 |
| 2025/05/15 | 2,453 | 2,554 | 2,449 | 2,500 | 26,700 |
| 2025/05/14 | 2,545 | 2,545 | 2,450 | 2,450 | 50,100 |
| 2025/05/13 | 2,524 | 2,545 | 2,519 | 2,545 | 15,800 |
| 2025/05/12 | 2,528 | 2,528 | 2,490 | 2,510 | 19,900 |
| 2025/05/09 | 2,484 | 2,500 | 2,475 | 2,500 | 12,900 |
| 2025/05/08 | 2,489 | 2,492 | 2,455 | 2,471 | 20,000 |
| 2025/05/07 | 2,488 | 2,492 | 2,445 | 2,488 | 17,100 |
| 2025/05/02 | 2,444 | 2,488 | 2,424 | 2,442 | 18,500 |
| 2025/05/01 | 2,445 | 2,445 | 2,409 | 2,423 | 16,400 |
| 2025/04/30 | 2,472 | 2,472 | 2,435 | 2,458 | 18,800 |
| 2025/04/28 | 2,446 | 2,478 | 2,442 | 2,459 | 16,000 |
| 2025/04/25 | 2,434 | 2,479 | 2,434 | 2,446 | 19,300 |
| 2025/04/24 | 2,507 | 2,508 | 2,432 | 2,432 | 29,900 |
| 2025/04/23 | 2,558 | 2,579 | 2,526 | 2,529 | 19,000 |
| 2025/04/22 | 2,565 | 2,600 | 2,552 | 2,559 | 14,500 |
| 2025/04/21 | 2,629 | 2,650 | 2,576 | 2,582 | 18,500 |
| 2025/04/18 | 2,500 | 2,620 | 2,490 | 2,618 | 35,200 |
| 2025/04/17 | 2,477 | 2,495 | 2,439 | 2,492 | 14,800 |
| 2025/04/16 | 2,455 | 2,490 | 2,442 | 2,470 | 14,500 |
| 2025/04/15 | 2,455 | 2,462 | 2,430 | 2,447 | 12,500 |
| 2025/04/14 | 2,394 | 2,450 | 2,382 | 2,434 | 18,300 |
| 2025/04/11 | 2,331 | 2,391 | 2,326 | 2,370 | 18,900 |
| 2025/04/10 | 2,350 | 2,370 | 2,302 | 2,343 | 22,100 |
| 2025/04/09 | 2,233 | 2,263 | 2,222 | 2,258 | 16,100 |
| 2025/04/08 | 2,188 | 2,292 | 2,188 | 2,240 | 27,500 |
| 2025/04/07 | 2,066 | 2,149 | 2,050 | 2,070 | 39,500 |
| 2025/04/04 | 2,227 | 2,246 | 2,150 | 2,191 | 39,400 |
| 2025/04/03 | 2,225 | 2,293 | 2,215 | 2,273 | 19,700 |
| 2025/04/02 | 2,325 | 2,325 | 2,280 | 2,291 | 19,300 |
| 2025/04/01 | 2,410 | 2,415 | 2,281 | 2,328 | 46,000 |
| 2025/03/31 | 2,315 | 2,393 | 2,293 | 2,374 | 29,500 |
| 2025/03/28 | 2,280 | 2,320 | 2,279 | 2,320 | 23,500 |
| 2025/03/27 | 2,199 | 2,280 | 2,196 | 2,280 | 18,000 |
| 2025/03/26 | 2,185 | 2,196 | 2,168 | 2,186 | 11,700 |
| 2025/03/25 | 2,222 | 2,222 | 2,183 | 2,196 | 15,300 |
| 2025/03/24 | 2,170 | 2,222 | 2,165 | 2,222 | 21,500 |
| 2025/03/21 | 2,150 | 2,185 | 2,131 | 2,164 | 19,700 |
| 2025/03/19 | 2,147 | 2,149 | 2,118 | 2,149 | 19,000 |
| 2025/03/18 | 2,155 | 2,174 | 2,149 | 2,161 | 18,700 |
| 2025/03/17 | 2,145 | 2,170 | 2,105 | 2,148 | 54,100 |
| 2025/03/14 | 2,037 | 2,042 | 2,021 | 2,033 | 21,900 |
| 2025/03/13 | 2,051 | 2,051 | 2,036 | 2,038 | 14,500 |
| 2025/03/12 | 2,062 | 2,064 | 2,051 | 2,056 | 11,700 |
| 2025/03/11 | 2,076 | 2,076 | 2,031 | 2,071 | 26,400 |
| 2025/03/10 | 2,125 | 2,125 | 2,064 | 2,091 | 24,700 |
| 2025/03/07 | 2,120 | 2,136 | 2,104 | 2,136 | 9,700 |
| 2025/03/06 | 2,127 | 2,136 | 2,108 | 2,132 | 9,800 |
| 2025/03/05 | 2,107 | 2,151 | 2,091 | 2,145 | 16,700 |
| 2025/03/04 | 2,130 | 2,130 | 2,092 | 2,119 | 10,600 |
| 2025/03/03 | 2,099 | 2,126 | 2,089 | 2,121 | 10,700 |
| 2025/02/28 | 2,115 | 2,119 | 2,090 | 2,098 | 16,300 |
| 2025/02/27 | 2,114 | 2,137 | 2,114 | 2,119 | 5,700 |
| 2025/02/26 | 2,126 | 2,135 | 2,111 | 2,134 | 6,600 |
| 2025/02/25 | 2,129 | 2,145 | 2,110 | 2,143 | 12,400 |
| 2025/02/21 | 2,150 | 2,163 | 2,117 | 2,140 | 8,300 |
| 2025/02/20 | 2,136 | 2,163 | 2,123 | 2,125 | 11,000 |
| 2025/02/19 | 2,183 | 2,183 | 2,123 | 2,162 | 20,300 |
| 2025/02/18 | 2,266 | 2,266 | 2,166 | 2,206 | 14,700 |
| 2025/02/17 | 2,247 | 2,274 | 2,201 | 2,266 | 23,600 |
| 2025/02/14 | 2,119 | 2,300 | 2,102 | 2,229 | 65,700 |
| 2025/02/13 | 2,112 | 2,119 | 2,090 | 2,107 | 8,900 |
| 2025/02/12 | 2,112 | 2,130 | 2,092 | 2,092 | 13,000 |
| 2025/02/10 | 2,071 | 2,089 | 2,041 | 2,087 | 11,400 |
| 2025/02/07 | 2,050 | 2,074 | 2,041 | 2,061 | 14,100 |
| 2025/02/06 | 2,057 | 2,070 | 2,051 | 2,070 | 10,200 |
| 2025/02/05 | 2,098 | 2,120 | 2,054 | 2,054 | 11,900 |
| 2025/02/04 | 2,086 | 2,110 | 2,060 | 2,079 | 7,600 |
| 2025/02/03 | 2,106 | 2,117 | 2,073 | 2,086 | 8,800 |
| 2025/01/31 | 2,143 | 2,143 | 2,102 | 2,110 | 5,200 |
| 2025/01/30 | 2,179 | 2,179 | 2,130 | 2,130 | 8,400 |
| 2025/01/29 | 2,086 | 2,160 | 2,086 | 2,131 | 10,500 |
| 2025/01/28 | 2,019 | 2,104 | 2,016 | 2,097 | 13,800 |
| 2025/01/27 | 2,050 | 2,057 | 2,024 | 2,040 | 17,500 |
| 2025/01/24 | 2,049 | 2,050 | 2,012 | 2,017 | 23,600 |
| 2025/01/23 | 2,086 | 2,086 | 2,050 | 2,050 | 12,000 |
| 2025/01/22 | 2,105 | 2,110 | 2,085 | 2,086 | 10,500 |
| 2025/01/21 | 2,130 | 2,140 | 2,100 | 2,100 | 12,300 |
| 2025/01/20 | 2,117 | 2,139 | 2,112 | 2,122 | 20,500 |
| 2025/01/17 | 2,185 | 2,197 | 2,145 | 2,149 | 23,100 |
| 2025/01/16 | 2,280 | 2,308 | 2,212 | 2,212 | 14,900 |
| 2025/01/15 | 2,197 | 2,250 | 2,182 | 2,250 | 16,700 |
| 2025/01/14 | 2,180 | 2,207 | 2,143 | 2,158 | 15,500 |
| 2025/01/10 | 2,183 | 2,194 | 2,172 | 2,180 | 8,600 |
| 2025/01/09 | 2,183 | 2,203 | 2,169 | 2,203 | 18,200 |
| 2025/01/08 | 2,194 | 2,206 | 2,172 | 2,186 | 15,700 |
| 2025/01/07 | 2,243 | 2,243 | 2,202 | 2,213 | 16,900 |
| 2025/01/06 | 2,255 | 2,295 | 2,227 | 2,244 | 32,600 |
| 2024/12/30 | 2,240 | 2,245 | 2,220 | 2,227 | 13,800 |
| 2024/12/27 | 2,140 | 2,245 | 2,140 | 2,231 | 31,000 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 4,290 | 4,420 | 4,290 | 4,345 | 12,700 |
| 2024/12/25 | 4,155 | 4,290 | 4,155 | 4,290 | 8,900 |
| 2024/12/24 | 4,175 | 4,190 | 4,135 | 4,150 | 9,500 |
| 2024/12/23 | 4,090 | 4,210 | 4,070 | 4,205 | 24,900 |
| 2024/12/20 | 4,105 | 4,200 | 4,095 | 4,095 | 10,900 |
| 2024/12/19 | 4,090 | 4,190 | 4,075 | 4,145 | 9,900 |
| 2024/12/18 | 4,100 | 4,135 | 4,090 | 4,090 | 7,300 |
| 2024/12/17 | 4,155 | 4,210 | 4,115 | 4,125 | 7,100 |
| 2024/12/16 | 4,110 | 4,220 | 4,090 | 4,120 | 10,600 |
| 2024/12/13 | 4,115 | 4,200 | 4,100 | 4,150 | 10,100 |
| 2024/12/12 | 4,210 | 4,280 | 4,185 | 4,185 | 9,600 |
| 2024/12/11 | 4,150 | 4,270 | 4,150 | 4,245 | 11,500 |
| 2024/12/10 | 4,250 | 4,285 | 4,210 | 4,210 | 9,600 |
| 2024/12/09 | 4,265 | 4,305 | 4,250 | 4,255 | 7,100 |
| 2024/12/06 | 4,260 | 4,325 | 4,260 | 4,285 | 4,100 |
| 2024/12/05 | 4,265 | 4,285 | 4,260 | 4,270 | 5,100 |
| 2024/12/04 | 4,295 | 4,295 | 4,255 | 4,265 | 5,300 |
| 2024/12/03 | 4,330 | 4,350 | 4,280 | 4,280 | 7,700 |
| 2024/12/02 | 4,250 | 4,380 | 4,250 | 4,330 | 5,800 |
| 2024/11/29 | 4,175 | 4,355 | 4,175 | 4,320 | 17,200 |
| 2024/11/28 | 4,155 | 4,260 | 4,130 | 4,180 | 18,300 |
| 2024/11/27 | 4,255 | 4,300 | 4,170 | 4,170 | 25,000 |
| 2024/11/26 | 4,275 | 4,425 | 4,190 | 4,355 | 41,000 |
| 2024/11/25 | 4,465 | 4,500 | 4,360 | 4,370 | 62,000 |
| 2024/11/22 | 4,595 | 4,635 | 4,460 | 4,480 | 153,400 |