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 |
|---|---|---|---|---|---|
| 2025/10/22 | 275 | 280 | 275 | 279 | 11,800 |
| 2025/10/21 | 278 | 278 | 274 | 278 | 5,300 |
| 2025/10/20 | 275 | 278 | 275 | 277 | 5,800 |
| 2025/10/17 | 274 | 281 | 274 | 277 | 30,400 |
| 2025/10/16 | 284 | 284 | 279 | 280 | 20,800 |
| 2025/10/15 | 280 | 283 | 276 | 276 | 23,300 |
| 2025/10/14 | 275 | 289 | 274 | 275 | 58,400 |
| 2025/10/10 | 272 | 278 | 272 | 274 | 21,300 |
| 2025/10/09 | 275 | 275 | 272 | 275 | 7,100 |
| 2025/10/08 | 277 | 277 | 273 | 275 | 6,100 |
| 2025/10/07 | 277 | 278 | 273 | 276 | 9,800 |
| 2025/10/06 | 273 | 275 | 272 | 274 | 4,400 |
| 2025/10/03 | 273 | 275 | 271 | 273 | 7,500 |
| 2025/10/02 | 271 | 278 | 269 | 272 | 15,300 |
| 2025/10/01 | 284 | 284 | 260 | 272 | 50,900 |
| 2025/09/30 | 287 | 287 | 281 | 282 | 18,500 |
| 2025/09/29 | 294 | 294 | 285 | 287 | 21,100 |
| 2025/09/26 | 283 | 285 | 281 | 282 | 18,500 |
| 2025/09/25 | 285 | 285 | 282 | 283 | 7,800 |
| 2025/09/24 | 288 | 288 | 285 | 285 | 6,200 |
| 2025/09/22 | 285 | 290 | 285 | 287 | 13,700 |
| 2025/09/19 | 289 | 290 | 284 | 284 | 34,800 |
| 2025/09/18 | 292 | 292 | 288 | 289 | 24,400 |
| 2025/09/17 | 292 | 294 | 292 | 292 | 4,400 |
| 2025/09/16 | 293 | 294 | 291 | 292 | 11,700 |
| 2025/09/12 | 293 | 295 | 292 | 294 | 8,100 |
| 2025/09/11 | 293 | 296 | 293 | 293 | 4,700 |
| 2025/09/10 | 295 | 295 | 292 | 293 | 8,000 |
| 2025/09/09 | 295 | 297 | 293 | 293 | 22,800 |
| 2025/09/08 | 291 | 296 | 291 | 295 | 11,600 |
| 2025/09/05 | 294 | 295 | 290 | 291 | 17,400 |
| 2025/09/04 | 292 | 295 | 292 | 295 | 4,200 |
| 2025/09/03 | 296 | 296 | 292 | 293 | 14,600 |
| 2025/09/02 | 296 | 298 | 296 | 296 | 11,100 |
| 2025/09/01 | 299 | 299 | 297 | 297 | 14,800 |
| 2025/08/29 | 295 | 299 | 295 | 299 | 32,400 |
| 2025/08/28 | 296 | 301 | 294 | 295 | 35,000 |
| 2025/08/27 | 291 | 313 | 289 | 293 | 144,400 |
| 2025/08/26 | 291 | 293 | 289 | 291 | 12,700 |
| 2025/08/25 | 290 | 291 | 289 | 291 | 21,100 |
| 2025/08/22 | 290 | 292 | 286 | 289 | 20,600 |
| 2025/08/21 | 293 | 293 | 289 | 290 | 5,000 |
| 2025/08/20 | 291 | 293 | 290 | 292 | 7,800 |
| 2025/08/19 | 293 | 293 | 290 | 291 | 11,100 |
| 2025/08/18 | 290 | 292 | 289 | 289 | 6,300 |
| 2025/08/15 | 288 | 292 | 286 | 288 | 13,400 |
| 2025/08/14 | 288 | 290 | 287 | 288 | 23,800 |
| 2025/08/13 | 286 | 289 | 286 | 288 | 2,100 |
| 2025/08/12 | 287 | 289 | 286 | 286 | 10,300 |
| 2025/08/08 | 290 | 290 | 286 | 286 | 39,400 |
| 2025/08/07 | 292 | 294 | 291 | 294 | 8,900 |
| 2025/08/06 | 294 | 294 | 289 | 291 | 21,900 |
| 2025/08/05 | 290 | 291 | 289 | 291 | 5,300 |
| 2025/08/04 | 290 | 293 | 289 | 291 | 10,500 |
| 2025/08/01 | 289 | 293 | 289 | 293 | 5,200 |
| 2025/07/31 | 291 | 291 | 289 | 290 | 8,100 |
| 2025/07/30 | 291 | 291 | 289 | 290 | 2,600 |
| 2025/07/29 | 289 | 291 | 287 | 291 | 10,600 |
| 2025/07/28 | 291 | 292 | 288 | 292 | 5,100 |
| 2025/07/25 | 291 | 292 | 289 | 291 | 7,600 |
| 2025/07/24 | 291 | 292 | 283 | 291 | 27,800 |
| 2025/07/23 | 287 | 293 | 287 | 291 | 17,600 |
| 2025/07/22 | 289 | 290 | 288 | 288 | 9,800 |
| 2025/07/18 | 296 | 296 | 288 | 290 | 13,500 |
| 2025/07/17 | 291 | 292 | 291 | 292 | 1,900 |
| 2025/07/16 | 293 | 293 | 291 | 293 | 2,900 |
| 2025/07/15 | 295 | 295 | 291 | 292 | 4,700 |
| 2025/07/14 | 292 | 295 | 292 | 293 | 6,800 |
| 2025/07/11 | 290 | 293 | 288 | 292 | 7,300 |
| 2025/07/10 | 290 | 292 | 288 | 290 | 12,800 |
| 2025/07/09 | 288 | 291 | 288 | 290 | 11,600 |
| 2025/07/08 | 288 | 289 | 286 | 286 | 1,700 |
| 2025/07/07 | 288 | 289 | 286 | 286 | 9,000 |
| 2025/07/04 | 287 | 289 | 286 | 287 | 6,600 |
| 2025/07/03 | 287 | 289 | 287 | 287 | 9,300 |
| 2025/07/02 | 288 | 289 | 287 | 288 | 4,400 |
| 2025/07/01 | 290 | 290 | 284 | 289 | 6,700 |
| 2025/06/30 | 291 | 291 | 287 | 287 | 9,700 |
| 2025/06/27 | 287 | 288 | 284 | 285 | 11,400 |
| 2025/06/26 | 287 | 288 | 284 | 285 | 9,900 |
| 2025/06/25 | 288 | 289 | 285 | 285 | 24,900 |
| 2025/06/24 | 288 | 289 | 286 | 286 | 10,900 |
| 2025/06/23 | 288 | 291 | 287 | 287 | 10,500 |
| 2025/06/20 | 290 | 290 | 289 | 289 | 4,800 |
| 2025/06/19 | 291 | 292 | 290 | 290 | 6,300 |
| 2025/06/18 | 293 | 294 | 291 | 291 | 5,700 |
| 2025/06/17 | 295 | 295 | 291 | 292 | 7,100 |
| 2025/06/16 | 292 | 292 | 289 | 290 | 9,100 |
| 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 |