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
2026/06/26 1,500 1,500 1,438 1,438 411,700
2026/06/25 1,510 1,515 1,501 1,506 122,300
2026/06/24 1,530 1,538 1,501 1,517 108,500
2026/06/23 1,540 1,550 1,514 1,529 120,100
2026/06/22 1,514 1,554 1,511 1,540 128,000
2026/06/19 1,510 1,531 1,491 1,495 89,100
2026/06/18 1,515 1,523 1,492 1,495 124,600
2026/06/17 1,485 1,543 1,485 1,531 108,200
2026/06/16 1,490 1,509 1,466 1,490 71,700
2026/06/15 1,501 1,517 1,489 1,489 78,000
2026/06/12 1,475 1,499 1,458 1,479 92,100
2026/06/11 1,495 1,495 1,451 1,473 119,500
2026/06/10 1,486 1,507 1,478 1,494 75,100
2026/06/09 1,526 1,548 1,468 1,477 143,000
2026/06/08 1,530 1,560 1,512 1,529 141,800
2026/06/05 1,489 1,533 1,488 1,530 98,000
2026/06/04 1,461 1,502 1,461 1,485 97,900
2026/06/03 1,495 1,506 1,460 1,460 118,800
2026/06/02 1,493 1,506 1,455 1,499 166,500
2026/06/01 1,615 1,620 1,513 1,525 249,200
2026/05/29 1,587 1,682 1,557 1,613 301,000
2026/05/28 1,495 1,618 1,495 1,560 329,800
2026/05/27 1,400 1,508 1,380 1,500 195,900
2026/05/26 1,431 1,444 1,400 1,401 128,800
2026/05/25 1,455 1,473 1,434 1,461 126,200
2026/05/22 1,460 1,460 1,400 1,450 198,300
2026/05/21 1,395 1,469 1,380 1,465 205,400
2026/05/20 1,355 1,410 1,351 1,390 234,500
2026/05/19 1,290 1,334 1,268 1,333 159,800
2026/05/18 1,273 1,310 1,270 1,306 182,300
2026/05/15 1,240 1,279 1,215 1,267 170,600
2026/05/14 1,239 1,250 1,214 1,234 194,500
2026/05/13 1,222 1,237 1,216 1,231 76,100
2026/05/12 1,234 1,234 1,220 1,221 58,900
2026/05/11 1,213 1,234 1,204 1,229 74,100
2026/05/08 1,217 1,218 1,196 1,208 79,400
2026/05/07 1,205 1,221 1,202 1,217 81,700
2026/05/01 1,210 1,210 1,192 1,194 90,500
2026/04/30 1,207 1,216 1,191 1,210 106,000
2026/04/28 1,184 1,194 1,171 1,190 92,600
2026/04/27 1,210 1,210 1,181 1,182 107,000
2026/04/24 1,200 1,258 1,191 1,191 92,600
2026/04/23 1,227 1,227 1,195 1,196 123,800
2026/04/22 1,231 1,231 1,210 1,220 117,800
2026/04/21 1,260 1,265 1,230 1,237 90,000
2026/04/20 1,297 1,299 1,255 1,255 144,900
2026/04/17 1,274 1,290 1,248 1,285 214,000
2026/04/16 1,215 1,223 1,208 1,217 60,700
2026/04/15 1,220 1,225 1,214 1,214 43,200
2026/04/14 1,223 1,230 1,211 1,219 47,500
2026/04/13 1,240 1,243 1,212 1,212 103,300
2026/04/10 1,275 1,275 1,237 1,248 83,700
2026/04/09 1,286 1,288 1,263 1,265 106,900
2026/04/08 1,275 1,310 1,264 1,296 159,400
2026/04/07 1,264 1,264 1,234 1,249 92,800
2026/04/06 1,234 1,247 1,224 1,246 99,300
2026/04/03 1,192 1,213 1,187 1,209 89,500
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

このページの先頭へ