日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/30 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

このページの先頭へ