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 |
|---|---|---|---|---|---|
| 2024/10/04 | 4,850 | 4,850 | 4,755 | 4,810 | 4,500 |
| 2024/10/03 | 4,955 | 5,000 | 4,815 | 4,815 | 19,800 |
| 2024/10/02 | 4,970 | 5,030 | 4,925 | 4,930 | 22,100 |
| 2024/10/01 | 4,930 | 5,050 | 4,870 | 5,050 | 16,900 |
| 2024/09/30 | 4,905 | 4,940 | 4,835 | 4,860 | 11,100 |
| 2024/09/27 | 4,740 | 5,060 | 4,740 | 4,940 | 33,600 |
| 2024/09/26 | 4,735 | 4,750 | 4,560 | 4,560 | 21,400 |
| 2024/09/25 | 4,865 | 4,865 | 4,725 | 4,805 | 9,400 |
| 2024/09/24 | 4,840 | 4,895 | 4,705 | 4,810 | 17,200 |
| 2024/09/20 | 4,960 | 4,960 | 4,790 | 4,840 | 12,300 |
| 2024/09/19 | 4,950 | 5,040 | 4,860 | 4,860 | 9,200 |
| 2024/09/18 | 4,930 | 5,000 | 4,855 | 4,875 | 11,300 |
| 2024/09/17 | 4,920 | 4,920 | 4,745 | 4,915 | 10,600 |
| 2024/09/13 | 4,910 | 5,140 | 4,910 | 4,920 | 16,400 |
| 2024/09/12 | 4,895 | 4,950 | 4,835 | 4,910 | 17,100 |
| 2024/09/11 | 4,955 | 5,000 | 4,660 | 4,700 | 24,200 |
| 2024/09/10 | 4,760 | 5,020 | 4,755 | 4,985 | 18,700 |
| 2024/09/09 | 4,760 | 5,000 | 4,690 | 4,750 | 20,300 |
| 2024/09/06 | 4,885 | 4,925 | 4,660 | 4,820 | 31,800 |
| 2024/09/05 | 4,900 | 5,070 | 4,760 | 4,945 | 39,700 |
| 2024/09/04 | 4,670 | 4,970 | 4,645 | 4,865 | 49,600 |
| 2024/09/03 | 4,600 | 4,800 | 4,600 | 4,740 | 23,600 |
| 2024/09/02 | 4,250 | 4,630 | 4,250 | 4,580 | 31,400 |
| 2024/08/30 | 4,220 | 4,300 | 4,190 | 4,205 | 10,300 |
| 2024/08/29 | 4,215 | 4,250 | 4,185 | 4,220 | 4,800 |
| 2024/08/28 | 4,225 | 4,285 | 4,120 | 4,215 | 9,300 |
| 2024/08/27 | 4,250 | 4,300 | 4,185 | 4,225 | 21,800 |
| 2024/08/26 | 4,150 | 4,400 | 4,125 | 4,355 | 25,100 |
| 2024/08/23 | 3,940 | 4,150 | 3,890 | 4,050 | 25,400 |
| 2024/08/22 | 3,685 | 3,930 | 3,685 | 3,930 | 23,800 |
| 2024/08/21 | 3,685 | 3,715 | 3,650 | 3,650 | 4,000 |
| 2024/08/20 | 3,690 | 3,755 | 3,690 | 3,705 | 8,700 |
| 2024/08/19 | 3,730 | 3,770 | 3,640 | 3,675 | 13,800 |
| 2024/08/16 | 3,720 | 3,780 | 3,700 | 3,730 | 18,200 |
| 2024/08/15 | 3,565 | 3,695 | 3,530 | 3,650 | 13,300 |
| 2024/08/14 | 3,615 | 3,730 | 3,545 | 3,565 | 18,700 |
| 2024/08/13 | 3,270 | 3,630 | 3,270 | 3,590 | 51,000 |
| 2024/08/09 | 3,185 | 3,185 | 3,060 | 3,095 | 10,900 |
| 2024/08/08 | 3,250 | 3,250 | 3,075 | 3,075 | 24,400 |
| 2024/08/07 | 3,330 | 3,410 | 3,265 | 3,315 | 11,600 |
| 2024/08/06 | 3,010 | 3,290 | 3,010 | 3,265 | 14,300 |
| 2024/08/05 | 3,255 | 3,310 | 3,000 | 3,000 | 26,400 |
| 2024/08/02 | 3,450 | 3,585 | 3,325 | 3,325 | 22,300 |
| 2024/08/01 | 3,740 | 3,760 | 3,595 | 3,615 | 8,600 |
| 2024/07/31 | 3,715 | 3,795 | 3,665 | 3,790 | 10,700 |
| 2024/07/30 | 3,520 | 3,710 | 3,515 | 3,710 | 18,000 |
| 2024/07/29 | 3,575 | 3,595 | 3,465 | 3,575 | 22,100 |
| 2024/07/26 | 3,580 | 3,635 | 3,505 | 3,545 | 15,900 |
| 2024/07/25 | 3,450 | 3,615 | 3,425 | 3,605 | 21,700 |
| 2024/07/24 | 3,380 | 3,540 | 3,380 | 3,520 | 40,600 |
| 2024/07/23 | 3,355 | 3,400 | 3,350 | 3,395 | 4,800 |
| 2024/07/22 | 3,395 | 3,405 | 3,320 | 3,325 | 7,700 |
| 2024/07/19 | 3,335 | 3,430 | 3,260 | 3,370 | 16,000 |
| 2024/07/18 | 3,310 | 3,360 | 3,310 | 3,335 | 2,700 |
| 2024/07/17 | 3,420 | 3,420 | 3,310 | 3,355 | 10,200 |
| 2024/07/16 | 3,400 | 3,465 | 3,370 | 3,390 | 14,300 |
| 2024/07/12 | 3,355 | 3,415 | 3,350 | 3,380 | 9,200 |
| 2024/07/11 | 3,335 | 3,390 | 3,325 | 3,355 | 15,200 |
| 2024/07/10 | 3,385 | 3,405 | 3,250 | 3,270 | 18,700 |
| 2024/07/09 | 3,365 | 3,430 | 3,315 | 3,340 | 12,100 |
| 2024/07/08 | 3,310 | 3,415 | 3,305 | 3,330 | 25,300 |
| 2024/07/05 | 3,330 | 3,370 | 3,185 | 3,190 | 20,600 |
| 2024/07/04 | 3,285 | 3,345 | 3,260 | 3,295 | 22,600 |
| 2024/07/03 | 3,275 | 3,285 | 3,170 | 3,225 | 35,900 |
| 2024/07/02 | 3,095 | 3,195 | 3,075 | 3,100 | 19,200 |
| 2024/07/01 | 3,040 | 3,135 | 3,015 | 3,050 | 40,100 |
| 2024/06/28 | 3,250 | 3,250 | 3,160 | 3,160 | 26,300 |
| 2024/06/27 | 3,345 | 3,380 | 3,250 | 3,265 | 51,100 |
| 2024/06/26 | 3,450 | 3,520 | 3,430 | 3,500 | 45,500 |
| 2024/06/25 | 3,390 | 3,445 | 3,350 | 3,425 | 43,200 |
| 2024/06/24 | 3,375 | 3,410 | 3,310 | 3,390 | 57,300 |
| 2024/06/21 | 3,380 | 3,420 | 3,360 | 3,370 | 14,800 |
| 2024/06/20 | 3,445 | 3,470 | 3,350 | 3,375 | 26,900 |
| 2024/06/19 | 3,495 | 3,495 | 3,440 | 3,440 | 12,800 |
| 2024/06/18 | 3,505 | 3,535 | 3,470 | 3,470 | 27,300 |
| 2024/06/17 | 3,430 | 3,545 | 3,425 | 3,505 | 21,400 |
| 2024/06/14 | 3,365 | 3,425 | 3,365 | 3,415 | 10,500 |
| 2024/06/13 | 3,395 | 3,400 | 3,365 | 3,365 | 7,600 |
| 2024/06/12 | 3,370 | 3,425 | 3,365 | 3,380 | 15,300 |
| 2024/06/11 | 3,350 | 3,400 | 3,350 | 3,365 | 18,200 |
| 2024/06/10 | 3,260 | 3,345 | 3,240 | 3,315 | 18,900 |
| 2024/06/07 | 3,280 | 3,315 | 3,255 | 3,260 | 10,300 |
| 2024/06/06 | 3,270 | 3,285 | 3,235 | 3,265 | 12,000 |
| 2024/06/05 | 3,275 | 3,275 | 3,205 | 3,250 | 9,300 |
| 2024/06/04 | 3,285 | 3,320 | 3,240 | 3,275 | 13,000 |
| 2024/06/03 | 3,285 | 3,320 | 3,240 | 3,270 | 19,700 |
| 2024/05/31 | 3,145 | 3,245 | 3,145 | 3,245 | 15,400 |
| 2024/05/30 | 3,080 | 3,190 | 3,070 | 3,130 | 19,800 |
| 2024/05/29 | 3,170 | 3,220 | 3,090 | 3,095 | 27,400 |
| 2024/05/28 | 3,235 | 3,290 | 3,190 | 3,215 | 33,400 |
| 2024/05/27 | 3,135 | 3,320 | 3,105 | 3,300 | 64,800 |
| 2024/05/24 | 3,030 | 3,215 | 2,991 | 3,115 | 98,200 |
| 2024/05/23 | 3,050 | 3,090 | 2,950 | 3,025 | 196,500 |
| 2024/05/22 | 2,683 | 2,747 | 2,660 | 2,747 | 8,600 |
| 2024/05/21 | 2,648 | 2,719 | 2,648 | 2,655 | 4,200 |
| 2024/05/20 | 2,660 | 2,696 | 2,632 | 2,648 | 5,500 |
| 2024/05/17 | 2,718 | 2,719 | 2,663 | 2,700 | 5,400 |
| 2024/05/16 | 2,624 | 2,723 | 2,604 | 2,671 | 12,100 |
| 2024/05/15 | 2,734 | 2,744 | 2,594 | 2,624 | 23,000 |
| 2024/05/14 | 2,800 | 2,817 | 2,730 | 2,784 | 19,100 |
| 2024/05/13 | 2,827 | 2,833 | 2,797 | 2,800 | 3,900 |
| 2024/05/10 | 2,824 | 2,880 | 2,806 | 2,850 | 4,600 |
| 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 |