オーミケンシ(3111)の株価時系列情報
オーミケンシ(3111)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 292 | 294 | 291 | 291 | 2,600 |
| 2025/06/12 | 293 | 293 | 291 | 292 | 5,700 |
| 2025/06/11 | 296 | 296 | 292 | 293 | 3,500 |
| 2025/06/10 | 291 | 293 | 290 | 292 | 4,200 |
| 2025/06/09 | 292 | 292 | 289 | 290 | 7,300 |
| 2025/06/06 | 293 | 293 | 290 | 291 | 6,300 |
| 2025/06/05 | 295 | 295 | 290 | 290 | 4,300 |
| 2025/06/04 | 293 | 294 | 292 | 293 | 8,000 |
| 2025/06/03 | 294 | 294 | 291 | 293 | 13,000 |
| 2025/06/02 | 297 | 297 | 292 | 295 | 18,000 |
| 2025/05/30 | 295 | 297 | 294 | 296 | 11,700 |
| 2025/05/29 | 295 | 300 | 294 | 294 | 13,900 |
| 2025/05/28 | 298 | 299 | 294 | 297 | 21,900 |
| 2025/05/27 | 295 | 298 | 295 | 298 | 17,300 |
| 2025/05/26 | 300 | 303 | 292 | 295 | 56,200 |
| 2025/05/23 | 303 | 308 | 302 | 303 | 23,300 |
| 2025/05/22 | 305 | 309 | 303 | 303 | 33,700 |
| 2025/05/21 | 313 | 313 | 308 | 309 | 25,000 |
| 2025/05/20 | 310 | 315 | 303 | 312 | 85,800 |
| 2025/05/19 | 306 | 312 | 305 | 309 | 41,900 |
| 2025/05/16 | 308 | 308 | 304 | 307 | 12,500 |
| 2025/05/15 | 306 | 312 | 305 | 308 | 32,900 |
| 2025/05/14 | 305 | 309 | 302 | 306 | 59,100 |
| 2025/05/13 | 305 | 311 | 303 | 309 | 45,600 |
| 2025/05/12 | 305 | 306 | 301 | 303 | 15,100 |
| 2025/05/09 | 306 | 311 | 305 | 306 | 50,600 |
| 2025/05/08 | 304 | 307 | 301 | 307 | 37,800 |
| 2025/05/07 | 297 | 303 | 297 | 302 | 38,500 |
| 2025/05/02 | 297 | 300 | 293 | 297 | 31,900 |
| 2025/05/01 | 294 | 302 | 292 | 295 | 82,300 |
| 2025/04/30 | 293 | 297 | 292 | 293 | 39,700 |
| 2025/04/28 | 296 | 298 | 290 | 291 | 46,800 |
| 2025/04/25 | 296 | 298 | 292 | 293 | 64,400 |
| 2025/04/24 | 295 | 298 | 293 | 296 | 69,600 |
| 2025/04/23 | 294 | 313 | 291 | 295 | 348,100 |
| 2025/04/22 | 288 | 327 | 287 | 300 | 913,700 |
| 2025/04/21 | 291 | 316 | 285 | 287 | 639,800 |
| 2025/04/18 | 300 | 304 | 293 | 293 | 169,200 |
| 2025/04/17 | 337 | 340 | 290 | 296 | 924,300 |
| 2025/04/16 | 333 | 402 | 326 | 333 | 3,967,800 |
| 2025/04/15 | 302 | 350 | 302 | 330 | 725,700 |
| 2025/04/14 | 306 | 368 | 290 | 296 | 1,669,400 |
| 2025/04/11 | 269 | 348 | 268 | 290 | 1,249,300 |
| 2025/04/10 | 270 | 275 | 264 | 273 | 35,000 |
| 2025/04/09 | 261 | 309 | 256 | 262 | 699,500 |
| 2025/04/08 | 268 | 278 | 266 | 268 | 25,400 |
| 2025/04/07 | 271 | 279 | 261 | 261 | 40,200 |
| 2025/04/04 | 292 | 292 | 282 | 287 | 23,100 |
| 2025/04/03 | 295 | 296 | 290 | 296 | 16,000 |
| 2025/04/02 | 300 | 302 | 299 | 300 | 3,300 |
| 2025/04/01 | 301 | 304 | 301 | 303 | 7,200 |
| 2025/03/31 | 303 | 307 | 299 | 303 | 17,000 |
| 2025/03/28 | 299 | 314 | 298 | 306 | 24,700 |
| 2025/03/27 | 301 | 304 | 294 | 300 | 17,900 |
| 2025/03/26 | 303 | 304 | 300 | 301 | 10,000 |
| 2025/03/25 | 304 | 304 | 302 | 304 | 600 |
| 2025/03/24 | 303 | 304 | 301 | 304 | 4,000 |
| 2025/03/21 | 304 | 309 | 300 | 305 | 15,800 |
| 2025/03/19 | 307 | 309 | 301 | 304 | 17,300 |
| 2025/03/18 | 308 | 309 | 304 | 306 | 4,900 |
| 2025/03/17 | 308 | 308 | 304 | 305 | 7,300 |
| 2025/03/14 | 304 | 307 | 303 | 305 | 2,800 |
| 2025/03/13 | 307 | 308 | 305 | 305 | 4,000 |
| 2025/03/12 | 305 | 308 | 304 | 307 | 3,500 |
| 2025/03/11 | 303 | 308 | 299 | 308 | 14,000 |
| 2025/03/10 | 305 | 308 | 303 | 305 | 9,600 |
| 2025/03/07 | 304 | 308 | 302 | 305 | 11,800 |
| 2025/03/06 | 307 | 309 | 303 | 307 | 16,100 |
| 2025/03/05 | 304 | 307 | 301 | 306 | 4,300 |
| 2025/03/04 | 300 | 305 | 299 | 304 | 9,000 |
| 2025/03/03 | 304 | 305 | 298 | 301 | 19,100 |
| 2025/02/28 | 303 | 305 | 299 | 299 | 26,500 |
| 2025/02/27 | 304 | 310 | 304 | 305 | 13,600 |
| 2025/02/26 | 309 | 309 | 303 | 303 | 8,300 |
| 2025/02/25 | 302 | 310 | 301 | 305 | 18,100 |
| 2025/02/21 | 310 | 310 | 304 | 306 | 21,200 |
| 2025/02/20 | 308 | 309 | 304 | 306 | 23,600 |
| 2025/02/19 | 304 | 307 | 302 | 307 | 21,600 |
| 2025/02/18 | 305 | 305 | 301 | 304 | 8,100 |
| 2025/02/17 | 302 | 304 | 300 | 303 | 35,200 |
| 2025/02/14 | 301 | 302 | 299 | 299 | 13,200 |
| 2025/02/13 | 298 | 302 | 298 | 300 | 5,300 |
| 2025/02/12 | 299 | 299 | 293 | 299 | 17,300 |
| 2025/02/10 | 296 | 299 | 295 | 298 | 3,900 |
| 2025/02/07 | 296 | 299 | 296 | 296 | 9,800 |
| 2025/02/06 | 301 | 303 | 296 | 296 | 13,400 |
| 2025/02/05 | 300 | 302 | 298 | 301 | 11,800 |
| 2025/02/04 | 301 | 305 | 299 | 299 | 12,700 |
| 2025/02/03 | 299 | 302 | 295 | 301 | 21,600 |
| 2025/01/31 | 302 | 304 | 299 | 304 | 4,800 |
| 2025/01/30 | 302 | 304 | 298 | 303 | 14,700 |
| 2025/01/29 | 305 | 305 | 299 | 304 | 13,400 |
| 2025/01/28 | 302 | 303 | 300 | 300 | 9,700 |
| 2025/01/27 | 294 | 304 | 293 | 302 | 27,700 |
| 2025/01/24 | 288 | 294 | 288 | 293 | 9,800 |
| 2025/01/23 | 291 | 292 | 289 | 289 | 4,600 |
| 2025/01/22 | 289 | 293 | 288 | 289 | 6,600 |
| 2025/01/21 | 291 | 291 | 285 | 291 | 14,300 |
| 2025/01/20 | 289 | 292 | 288 | 291 | 6,800 |
| 2025/01/17 | 292 | 293 | 287 | 290 | 22,400 |
| 2025/01/16 | 296 | 296 | 291 | 293 | 18,000 |
| 2025/01/15 | 296 | 302 | 293 | 296 | 36,900 |
| 2025/01/14 | 302 | 302 | 293 | 299 | 20,700 |
| 2025/01/10 | 299 | 305 | 296 | 297 | 53,800 |
| 2025/01/09 | 315 | 320 | 292 | 300 | 167,100 |
| 2025/01/08 | 300 | 323 | 297 | 319 | 149,300 |
| 2025/01/07 | 299 | 301 | 295 | 297 | 10,100 |
| 2025/01/06 | 300 | 300 | 295 | 300 | 14,300 |
| 2024/12/30 | 300 | 302 | 292 | 293 | 29,400 |
| 2024/12/27 | 306 | 313 | 296 | 297 | 49,600 |
| 2024/12/26 | 292 | 310 | 289 | 309 | 128,000 |
| 2024/12/25 | 300 | 300 | 291 | 295 | 47,000 |
| 2024/12/24 | 303 | 303 | 286 | 300 | 152,300 |
| 2024/12/23 | 280 | 313 | 280 | 298 | 617,800 |
| 2024/12/20 | 279 | 280 | 271 | 273 | 32,500 |
| 2024/12/19 | 285 | 286 | 280 | 281 | 23,800 |
| 2024/12/18 | 290 | 293 | 287 | 287 | 15,500 |
| 2024/12/17 | 291 | 292 | 289 | 289 | 13,600 |
| 2024/12/16 | 292 | 292 | 288 | 290 | 6,600 |
| 2024/12/13 | 292 | 292 | 290 | 292 | 6,600 |
| 2024/12/12 | 292 | 294 | 291 | 292 | 6,400 |
| 2024/12/11 | 293 | 294 | 287 | 292 | 50,900 |
| 2024/12/10 | 291 | 292 | 286 | 290 | 14,500 |
| 2024/12/09 | 288 | 290 | 286 | 288 | 11,500 |
| 2024/12/06 | 283 | 287 | 281 | 286 | 12,300 |
| 2024/12/05 | 293 | 293 | 285 | 286 | 14,600 |
| 2024/12/04 | 294 | 302 | 281 | 287 | 35,600 |
| 2024/12/03 | 296 | 301 | 293 | 294 | 39,400 |
| 2024/12/02 | 299 | 299 | 295 | 296 | 13,500 |
| 2024/11/29 | 298 | 298 | 295 | 298 | 6,700 |
| 2024/11/28 | 300 | 303 | 297 | 298 | 16,900 |
| 2024/11/27 | 303 | 304 | 299 | 300 | 6,900 |
| 2024/11/26 | 304 | 305 | 300 | 304 | 10,900 |
| 2024/11/25 | 303 | 304 | 301 | 302 | 4,100 |
| 2024/11/22 | 300 | 304 | 300 | 303 | 7,600 |
| 2024/11/21 | 302 | 304 | 300 | 304 | 7,700 |
| 2024/11/20 | 302 | 302 | 299 | 301 | 2,600 |
| 2024/11/19 | 300 | 307 | 300 | 303 | 5,700 |
| 2024/11/18 | 300 | 303 | 298 | 300 | 18,700 |
| 2024/11/15 | 306 | 308 | 302 | 305 | 13,200 |
| 2024/11/14 | 307 | 309 | 304 | 305 | 19,200 |
| 2024/11/13 | 306 | 308 | 305 | 307 | 5,900 |
| 2024/11/12 | 305 | 311 | 303 | 308 | 25,700 |
| 2024/11/11 | 315 | 315 | 301 | 303 | 86,100 |
| 2024/11/08 | 325 | 339 | 325 | 339 | 69,800 |
| 2024/11/07 | 325 | 326 | 318 | 324 | 21,000 |
| 2024/11/06 | 315 | 323 | 315 | 320 | 4,300 |
| 2024/11/05 | 326 | 326 | 306 | 315 | 25,900 |
| 2024/11/01 | 325 | 326 | 319 | 326 | 6,800 |
| 2024/10/31 | 329 | 329 | 323 | 325 | 3,600 |
| 2024/10/30 | 329 | 332 | 325 | 329 | 9,200 |
| 2024/10/29 | 328 | 330 | 321 | 328 | 6,700 |
| 2024/10/28 | 323 | 328 | 321 | 327 | 8,300 |
| 2024/10/25 | 331 | 331 | 320 | 329 | 13,800 |
| 2024/10/24 | 319 | 333 | 315 | 331 | 15,900 |
| 2024/10/23 | 319 | 319 | 316 | 319 | 2,400 |
| 2024/10/22 | 319 | 319 | 316 | 319 | 5,500 |
| 2024/10/21 | 315 | 319 | 314 | 319 | 8,400 |
| 2024/10/18 | 312 | 316 | 311 | 314 | 10,200 |
| 2024/10/17 | 316 | 316 | 312 | 313 | 6,100 |
| 2024/10/16 | 316 | 316 | 313 | 316 | 3,100 |
| 2024/10/15 | 314 | 314 | 312 | 313 | 1,900 |
| 2024/10/11 | 314 | 317 | 314 | 316 | 4,700 |
| 2024/10/10 | 312 | 315 | 312 | 312 | 2,900 |
| 2024/10/09 | 314 | 315 | 312 | 313 | 4,400 |
| 2024/10/08 | 314 | 316 | 314 | 316 | 4,500 |
| 2024/10/07 | 315 | 316 | 313 | 316 | 9,500 |
| 2024/10/04 | 315 | 315 | 312 | 313 | 9,100 |
| 2024/10/03 | 312 | 315 | 311 | 315 | 8,200 |
| 2024/10/02 | 313 | 314 | 310 | 310 | 9,400 |
| 2024/10/01 | 307 | 313 | 307 | 313 | 1,700 |
| 2024/09/30 | 305 | 309 | 304 | 307 | 4,200 |
| 2024/09/27 | 309 | 315 | 308 | 314 | 15,300 |
| 2024/09/26 | 311 | 314 | 309 | 311 | 8,500 |
| 2024/09/25 | 310 | 313 | 308 | 313 | 5,400 |
| 2024/09/24 | 312 | 313 | 310 | 310 | 10,500 |
| 2024/09/20 | 311 | 312 | 309 | 310 | 6,200 |
| 2024/09/19 | 309 | 313 | 308 | 310 | 6,600 |
| 2024/09/18 | 308 | 309 | 303 | 309 | 6,100 |
| 2024/09/17 | 306 | 307 | 300 | 303 | 6,500 |
| 2024/09/13 | 306 | 309 | 303 | 306 | 6,600 |
| 2024/09/12 | 304 | 307 | 303 | 307 | 5,300 |
| 2024/09/11 | 308 | 310 | 297 | 299 | 14,100 |
| 2024/09/10 | 310 | 311 | 308 | 311 | 2,200 |
| 2024/09/09 | 308 | 311 | 305 | 309 | 4,300 |
| 2024/09/06 | 309 | 311 | 307 | 311 | 7,400 |
| 2024/09/05 | 315 | 318 | 301 | 310 | 48,500 |
| 2024/09/04 | 314 | 320 | 314 | 317 | 11,100 |
| 2024/09/03 | 319 | 324 | 319 | 322 | 18,800 |
| 2024/09/02 | 322 | 322 | 315 | 319 | 9,700 |
| 2024/08/30 | 318 | 326 | 317 | 321 | 9,700 |
| 2024/08/29 | 319 | 322 | 314 | 321 | 17,900 |
| 2024/08/28 | 321 | 322 | 316 | 322 | 15,400 |
| 2024/08/27 | 319 | 322 | 316 | 321 | 15,700 |
| 2024/08/26 | 317 | 322 | 314 | 317 | 22,300 |
| 2024/08/23 | 320 | 320 | 316 | 318 | 9,100 |
| 2024/08/22 | 319 | 323 | 317 | 320 | 7,800 |
| 2024/08/21 | 319 | 322 | 316 | 321 | 10,000 |
| 2024/08/20 | 316 | 322 | 316 | 320 | 17,200 |
| 2024/08/19 | 320 | 323 | 314 | 317 | 11,500 |